KissMeData/372910/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211600	234141135	4645	4645	4645	4645	745
3	20231211	211500	234141135	4645	4645	4645	4645	0
4	20231211	211400	234141135	4645	4645	4645	4645	0
5	20231211	211300	234141135	4645	4645	4645	4645	0
6	20231211	211200	234141135	4645	4645	4645	4645	0
7	20231211	211100	234141135	4645	4645	4645	4645	0
8	20231211	211000	234141135	4645	4645	4645	4645	0
9	20231211	210900	234141135	4645	4645	4645	4645	0
10	20231211	210800	234141135	4645	4645	4645	4645	0
11	20231211	210700	234141135	4645	4645	4645	4645	0
12	20231211	210600	234141135	4645	4645	4645	4645	0
13	20231211	210500	234141135	4645	4645	4645	4645	0
14	20231211	210400	234141135	4645	4645	4645	4645	0
15	20231211	210300	234141135	4645	4645	4645	4645	0
16	20231211	210200	234141135	4645	4645	4645	4645	0
17	20231211	210100	234141135	4645	4645	4645	4645	0
18	20231211	210000	234141135	4645	4645	4645	4645	0
19	20231211	205900	234141135	4645	4645	4645	4645	0
20	20231211	205800	234141135	4645	4645	4645	4645	0
21	20231211	205700	234141135	4645	4645	4645	4645	0
22	20231211	205600	234141135	4645	4645	4645	4645	0
23	20231211	205500	234141135	4645	4645	4645	4645	0
24	20231211	205400	234141135	4645	4645	4645	4645	0
25	20231211	205300	234141135	4645	4645	4645	4645	0
26	20231211	205200	234141135	4645	4645	4645	4645	0
27	20231211	205100	234141135	4645	4645	4645	4645	0
28	20231211	205000	234141135	4645	4645	4645	4645	0
29	20231211	204900	234141135	4645	4645	4645	4645	0
30	20231211	204800	234141135	4645	4645	4645	4645	0
31	20231211	204700	234141135	4645	4645	4645	4645	0
32	20231211	204600	234141135	4645	4645	4645	4645	745
33	20231211	204500	234141135	4645	4645	4645	4645	0
34	20231211	204400	234141135	4645	4645	4645	4645	0
35	20231211	204300	234141135	4645	4645	4645	4645	0
36	20231211	204200	234141135	4645	4645	4645	4645	0
37	20231211	204100	234141135	4645	4645	4645	4645	0
38	20231211	204000	234141135	4645	4645	4645	4645	0
39	20231211	203900	234141135	4645	4645	4645	4645	0
40	20231211	203800	234141135	4645	4645	4645	4645	0
41	20231211	203700	234141135	4645	4645	4645	4645	0
42	20231211	203600	234141135	4645	4645	4645	4645	0
43	20231211	203500	234141135	4645	4645	4645	4645	0
44	20231211	203400	234141135	4645	4645	4645	4645	0
45	20231211	203300	234141135	4645	4645	4645	4645	0
46	20231211	203200	234141135	4645	4645	4645	4645	0
47	20231211	203100	234141135	4645	4645	4645	4645	0
48	20231211	203000	234141135	4645	4645	4645	4645	0
49	20231211	202900	234141135	4645	4645	4645	4645	0
50	20231211	202800	234141135	4645	4645	4645	4645	0
51	20231211	202700	234141135	4645	4645	4645	4645	0
52	20231211	202600	234141135	4645	4645	4645	4645	0
53	20231211	202500	234141135	4645	4645	4645	4645	0
54	20231211	202400	234141135	4645	4645	4645	4645	0
55	20231211	202300	234141135	4645	4645	4645	4645	0
56	20231211	202200	234141135	4645	4645	4645	4645	0
57	20231211	202100	234141135	4645	4645	4645	4645	0
58	20231211	202000	234141135	4645	4645	4645	4645	0
59	20231211	201900	234141135	4645	4645	4645	4645	0
60	20231211	201800	234141135	4645	4645	4645	4645	0
61	20231211	201700	234141135	4645	4645	4645	4645	0
62	20231211	201600	234141135	4645	4645	4645	4645	745
63	20231211	201500	234141135	4645	4645	4645	4645	0
64	20231211	201400	234141135	4645	4645	4645	4645	0
65	20231211	201300	234141135	4645	4645	4645	4645	0
66	20231211	201200	234141135	4645	4645	4645	4645	0
67	20231211	201100	234141135	4645	4645	4645	4645	0
68	20231211	201000	234141135	4645	4645	4645	4645	0
69	20231211	200900	234141135	4645	4645	4645	4645	0
70	20231211	200800	234141135	4645	4645	4645	4645	0
71	20231211	200700	234141135	4645	4645	4645	4645	0
72	20231211	200600	234141135	4645	4645	4645	4645	0
73	20231211	200500	234141135	4645	4645	4645	4645	0
74	20231211	200400	234141135	4645	4645	4645	4645	0
75	20231211	200300	234141135	4645	4645	4645	4645	0
76	20231211	200200	234141135	4645	4645	4645	4645	0
77	20231211	200100	234141135	4645	4645	4645	4645	0
78	20231211	200000	234141135	4645	4645	4645	4645	0
79	20231211	195900	234141135	4645	4645	4645	4645	0
80	20231211	195800	234141135	4645	4645	4645	4645	0
81	20231211	195700	234141135	4645	4645	4645	4645	0
82	20231211	195600	234141135	4645	4645	4645	4645	0
83	20231211	195500	234141135	4645	4645	4645	4645	0
84	20231211	195400	234141135	4645	4645	4645	4645	0
85	20231211	195300	234141135	4645	4645	4645	4645	0
86	20231211	195200	234141135	4645	4645	4645	4645	0
87	20231211	195100	234141135	4645	4645	4645	4645	0
88	20231211	195000	234141135	4645	4645	4645	4645	0
89	20231211	194900	234141135	4645	4645	4645	4645	0
90	20231211	194800	234141135	4645	4645	4645	4645	0
91	20231211	194700	234141135	4645	4645	4645	4645	0
92	20231211	194600	234141135	4645	4645	4645	4645	745
93	20231211	194500	234141135	4645	4645	4645	4645	0
94	20231211	194400	234141135	4645	4645	4645	4645	0
95	20231211	194300	234141135	4645	4645	4645	4645	0
96	20231211	194200	234141135	4645	4645	4645	4645	0
97	20231211	194100	234141135	4645	4645	4645	4645	0
98	20231211	194000	234141135	4645	4645	4645	4645	0
99	20231211	193900	234141135	4645	4645	4645	4645	0
100	20231211	193800	234141135	4645	4645	4645	4645	0
101	20231211	193700	234141135	4645	4645	4645	4645	0
102	20231211	193600	234141135	4645	4645	4645	4645	0
103	20231211	193500	234141135	4645	4645	4645	4645	0
104	20231211	193400	234141135	4645	4645	4645	4645	0
105	20231211	193300	234141135	4645	4645	4645	4645	0
106	20231211	193200	234141135	4645	4645	4645	4645	0
107	20231211	193100	234141135	4645	4645	4645	4645	0
108	20231211	193000	234141135	4645	4645	4645	4645	0
109	20231211	192900	234141135	4645	4645	4645	4645	0
110	20231211	192800	234141135	4645	4645	4645	4645	0
111	20231211	192700	234141135	4645	4645	4645	4645	0
112	20231211	192600	234141135	4645	4645	4645	4645	0
113	20231211	192500	234141135	4645	4645	4645	4645	0
114	20231211	192400	234141135	4645	4645	4645	4645	0
115	20231211	192300	234141135	4645	4645	4645	4645	0
116	20231211	192200	234141135	4645	4645	4645	4645	0
117	20231211	192100	234141135	4645	4645	4645	4645	0
118	20231211	192000	234141135	4645	4645	4645	4645	0
119	20231211	191900	234141135	4645	4645	4645	4645	0
120	20231211	191800	234141135	4645	4645	4645	4645	0
121	20231211	191700	234141135	4645	4645	4645	4645	0
122	20231211	191600	234141135	4645	4645	4645	4645	745
123	20231211	191500	234141135	4645	4645	4645	4645	0
124	20231211	191400	234141135	4645	4645	4645	4645	0
125	20231211	191300	234141135	4645	4645	4645	4645	0
126	20231211	191200	234141135	4645	4645	4645	4645	0
127	20231211	191100	234141135	4645	4645	4645	4645	0
128	20231211	191000	234141135	4645	4645	4645	4645	0
129	20231211	190900	234141135	4645	4645	4645	4645	0
130	20231211	190800	234141135	4645	4645	4645	4645	0
131	20231211	190700	234141135	4645	4645	4645	4645	0
132	20231211	190600	234141135	4645	4645	4645	4645	0
133	20231211	190500	234141135	4645	4645	4645	4645	0
134	20231211	190400	234141135	4645	4645	4645	4645	0
135	20231211	190300	234141135	4645	4645	4645	4645	0
136	20231211	190200	234141135	4645	4645	4645	4645	0
137	20231211	190100	234141135	4645	4645	4645	4645	0
138	20231211	190000	234141135	4645	4645	4645	4645	0
139	20231211	185900	234141135	4645	4645	4645	4645	0
140	20231211	185800	234141135	4645	4645	4645	4645	0
141	20231211	185700	234141135	4645	4645	4645	4645	0
142	20231211	185600	234141135	4645	4645	4645	4645	0
143	20231211	185500	234141135	4645	4645	4645	4645	0
144	20231211	185400	234141135	4645	4645	4645	4645	0
145	20231211	185300	234141135	4645	4645	4645	4645	0
146	20231211	185200	234141135	4645	4645	4645	4645	0
147	20231211	185100	234141135	4645	4645	4645	4645	0
148	20231211	185000	234141135	4645	4645	4645	4645	0
149	20231211	184900	234141135	4645	4645	4645	4645	0
150	20231211	184800	234141135	4645	4645	4645	4645	0
151	20231211	184700	234141135	4645	4645	4645	4645	0
152	20231211	184600	234141135	4645	4645	4645	4645	745
153	20231211	184500	234141135	4645	4645	4645	4645	0
154	20231211	184400	234141135	4645	4645	4645	4645	0
155	20231211	184300	234141135	4645	4645	4645	4645	0
156	20231211	184200	234141135	4645	4645	4645	4645	0
157	20231211	184100	234141135	4645	4645	4645	4645	0
158	20231211	184000	234141135	4645	4645	4645	4645	0
159	20231211	183900	234141135	4645	4645	4645	4645	0
160	20231211	183800	234141135	4645	4645	4645	4645	0
161	20231211	183700	234141135	4645	4645	4645	4645	0
162	20231211	183600	234141135	4645	4645	4645	4645	0
163	20231211	183500	234141135	4645	4645	4645	4645	0
164	20231211	183400	234141135	4645	4645	4645	4645	0
165	20231211	183300	234141135	4645	4645	4645	4645	0
166	20231211	183200	234141135	4645	4645	4645	4645	0
167	20231211	183100	234141135	4645	4645	4645	4645	0
168	20231211	183000	234141135	4645	4645	4645	4645	0
169	20231211	182900	234141135	4645	4645	4645	4645	0
170	20231211	182800	234141135	4645	4645	4645	4645	0
171	20231211	182700	234141135	4645	4645	4645	4645	0
172	20231211	182600	234141135	4645	4645	4645	4645	0
173	20231211	182500	234141135	4645	4645	4645	4645	0
174	20231211	182400	234141135	4645	4645	4645	4645	0
175	20231211	182300	234141135	4645	4645	4645	4645	0
176	20231211	182200	234141135	4645	4645	4645	4645	0
177	20231211	182100	234141135	4645	4645	4645	4645	0
178	20231211	182000	234141135	4645	4645	4645	4645	0
179	20231211	181900	234141135	4645	4645	4645	4645	0
180	20231211	181800	234141135	4645	4645	4645	4645	0
181	20231211	181700	234141135	4645	4645	4645	4645	0
182	20231211	181600	234141135	4645	4645	4645	4645	745
183	20231211	181500	234141135	4645	4645	4645	4645	0
184	20231211	181400	234141135	4645	4645	4645	4645	0
185	20231211	181300	234141135	4645	4645	4645	4645	0
186	20231211	181200	234141135	4645	4645	4645	4645	0
187	20231211	181100	234141135	4645	4645	4645	4645	0
188	20231211	181000	234141135	4645	4645	4645	4645	0
189	20231211	180900	234141135	4645	4645	4645	4645	0
190	20231211	180800	234141135	4645	4645	4645	4645	0
191	20231211	180700	234141135	4645	4645	4645	4645	0
192	20231211	180600	234141135	4645	4645	4645	4645	0
193	20231211	180500	234141135	4645	4645	4645	4645	0
194	20231211	180400	234141135	4645	4645	4645	4645	0
195	20231211	180300	234141135	4645	4645	4645	4645	0
196	20231211	180200	234141135	4645	4645	4645	4645	0
197	20231211	180100	234141135	4645	4645	4645	4645	0
198	20231211	180000	234141135	4645	4645	4645	4645	0
199	20231211	175900	234141135	4645	4645	4645	4645	0
200	20231211	175800	234141135	4645	4645	4645	4645	0
201	20231211	175700	234141135	4645	4645	4645	4645	0
202	20231211	175600	234141135	4645	4645	4645	4645	0
203	20231211	175500	234141135	4645	4645	4645	4645	0
204	20231211	175400	234141135	4645	4645	4645	4645	0
205	20231211	175300	234141135	4645	4645	4645	4645	0
206	20231211	175200	234141135	4645	4645	4645	4645	0
207	20231211	175100	234141135	4645	4645	4645	4645	0
208	20231211	175000	234141135	4645	4645	4645	4645	0
209	20231211	174900	234141135	4645	4645	4645	4645	0
210	20231211	174800	234141135	4645	4645	4645	4645	0
211	20231211	174700	234141135	4645	4645	4645	4645	0
212	20231211	174600	234141135	4645	4645	4645	4645	745
213	20231211	174500	234141135	4645	4645	4645	4645	0
214	20231211	174400	234141135	4645	4645	4645	4645	0
215	20231211	174300	234141135	4645	4645	4645	4645	0
216	20231211	174200	234141135	4645	4645	4645	4645	0
217	20231211	174100	234141135	4645	4645	4645	4645	0
218	20231211	174000	234141135	4645	4645	4645	4645	0
219	20231211	173900	234141135	4645	4645	4645	4645	0
220	20231211	173800	234141135	4645	4645	4645	4645	0
221	20231211	173700	234141135	4645	4645	4645	4645	0
222	20231211	173600	234141135	4645	4645	4645	4645	0
223	20231211	173500	234141135	4645	4645	4645	4645	0
224	20231211	173400	234141135	4645	4645	4645	4645	0
225	20231211	173300	234141135	4645	4645	4645	4645	0
226	20231211	173200	234141135	4645	4645	4645	4645	0
227	20231211	173100	234141135	4645	4645	4645	4645	0
228	20231211	173000	234141135	4645	4645	4645	4645	0
229	20231211	172900	234141135	4645	4645	4645	4645	0
230	20231211	172800	234141135	4645	4645	4645	4645	0
231	20231211	172700	234141135	4645	4645	4645	4645	0
232	20231211	172600	234141135	4645	4645	4645	4645	0
233	20231211	172500	234141135	4645	4645	4645	4645	0
234	20231211	172400	234141135	4645	4645	4645	4645	0
235	20231211	172300	234141135	4645	4645	4645	4645	0
236	20231211	172200	234141135	4645	4645	4645	4645	0
237	20231211	172100	234141135	4645	4645	4645	4645	0
238	20231211	172000	234141135	4645	4645	4645	4645	0
239	20231211	171900	234141135	4645	4645	4645	4645	0
240	20231211	171800	234141135	4645	4645	4645	4645	0
241	20231211	171700	234141135	4645	4645	4645	4645	0
242	20231211	171600	234141135	4645	4645	4645	4645	745
243	20231211	171500	234141135	4645	4645	4645	4645	0
244	20231211	171400	234141135	4645	4645	4645	4645	0
245	20231211	171300	234141135	4645	4645	4645	4645	0
246	20231211	171200	234141135	4645	4645	4645	4645	0
247	20231211	171100	234141135	4645	4645	4645	4645	0
248	20231211	171000	234141135	4645	4645	4645	4645	0
249	20231211	170900	234141135	4645	4645	4645	4645	0
250	20231211	170800	234141135	4645	4645	4645	4645	0
251	20231211	170700	234141135	4645	4645	4645	4645	0
252	20231211	170600	234141135	4645	4645	4645	4645	0
253	20231211	170500	234141135	4645	4645	4645	4645	0
254	20231211	170400	234141135	4645	4645	4645	4645	0
255	20231211	170300	234141135	4645	4645	4645	4645	0
256	20231211	170200	234141135	4645	4645	4645	4645	0
257	20231211	170100	234141135	4645	4645	4645	4645	0
258	20231211	170000	234141135	4645	4645	4645	4645	0
259	20231211	165900	234141135	4645	4645	4645	4645	0
260	20231211	165800	234141135	4645	4645	4645	4645	0
261	20231211	165700	234141135	4645	4645	4645	4645	0
262	20231211	165600	234141135	4645	4645	4645	4645	0
263	20231211	165500	234141135	4645	4645	4645	4645	0
264	20231211	165400	234141135	4645	4645	4645	4645	0
265	20231211	165300	234141135	4645	4645	4645	4645	0
266	20231211	165200	234141135	4645	4645	4645	4645	0
267	20231211	165100	234141135	4645	4645	4645	4645	0
268	20231211	165000	234141135	4645	4645	4645	4645	0
269	20231211	164900	234141135	4645	4645	4645	4645	0
270	20231211	164800	234141135	4645	4645	4645	4645	0
271	20231211	164700	234141135	4645	4645	4645	4645	0
272	20231211	164600	234141135	4645	4645	4645	4645	745
273	20231211	164500	234141135	4645	4645	4645	4645	0
274	20231211	164400	234141135	4645	4645	4645	4645	0
275	20231211	164300	234141135	4645	4645	4645	4645	0
276	20231211	164200	234141135	4645	4645	4645	4645	0
277	20231211	164100	234141135	4645	4645	4645	4645	0
278	20231211	164000	234141135	4645	4645	4645	4645	0
279	20231211	163900	234141135	4645	4645	4645	4645	0
280	20231211	163800	234141135	4645	4645	4645	4645	0
281	20231211	163700	234141135	4645	4645	4645	4645	0
282	20231211	163600	234141135	4645	4645	4645	4645	0
283	20231211	163500	234141135	4645	4645	4645	4645	0
284	20231211	163400	234141135	4645	4645	4645	4645	0
285	20231211	163300	234141135	4645	4645	4645	4645	0
286	20231211	163200	234141135	4645	4645	4645	4645	0
287	20231211	163100	234141135	4645	4645	4645	4645	0
288	20231211	163000	234141135	4645	4645	4645	4645	0
289	20231211	162900	234141135	4645	4645	4645	4645	0
290	20231211	162800	234141135	4645	4645	4645	4645	0
291	20231211	162700	234141135	4645	4645	4645	4645	0
292	20231211	162600	234141135	4645	4645	4645	4645	0
293	20231211	162500	234141135	4645	4645	4645	4645	0
294	20231211	162400	234141135	4645	4645	4645	4645	0
295	20231211	162300	234141135	4645	4645	4645	4645	0
296	20231211	162200	234141135	4645	4645	4645	4645	0
297	20231211	162100	234141135	4645	4645	4645	4645	0
298	20231211	162000	234141135	4645	4645	4645	4645	0
299	20231211	161900	234141135	4645	4645	4645	4645	0
300	20231211	161800	234141135	4645	4645	4645	4645	0
301	20231211	161700	234141135	4645	4645	4645	4645	0
302	20231211	161600	234141135	4645	4645	4645	4645	745
303	20231211	161500	234141135	4645	4645	4645	4645	0
304	20231211	161400	234141135	4645	4645	4645	4645	0
305	20231211	161300	234141135	4645	4645	4645	4645	0
306	20231211	161200	234141135	4645	4645	4645	4645	0
307	20231211	161100	234141135	4645	4645	4645	4645	0
308	20231211	161000	234141135	4645	4645	4645	4645	0
309	20231211	160900	234141135	4645	4645	4645	4645	0
310	20231211	160800	234141135	4645	4645	4645	4645	0
311	20231211	160700	234141135	4645	4645	4645	4645	0
312	20231211	160600	234141135	4645	4645	4645	4645	0
313	20231211	160500	234141135	4645	4645	4645	4645	0
314	20231211	160400	234141135	4645	4645	4645	4645	0
315	20231211	160300	234141135	4645	4645	4645	4645	0
316	20231211	160200	234141135	4645	4645	4645	4645	0
317	20231211	160100	234141135	4645	4645	4645	4645	0
318	20231211	160000	234141135	4645	4645	4645	4645	0
319	20231211	155900	234141135	4645	4645	4645	4645	0
320	20231211	155800	234141135	4645	4645	4645	4645	0
321	20231211	155700	234141135	4645	4645	4645	4645	0
322	20231211	155600	234141135	4645	4645	4645	4645	0
323	20231211	155500	234141135	4645	4645	4645	4645	0
324	20231211	155400	234141135	4645	4645	4645	4645	0
325	20231211	155300	234141135	4645	4645	4645	4645	0
326	20231211	155200	234141135	4645	4645	4645	4645	0
327	20231211	155100	234141135	4645	4645	4645	4645	0
328	20231211	155000	234141135	4645	4645	4645	4645	0
329	20231211	154900	234141135	4645	4645	4645	4645	0
330	20231211	154800	234141135	4645	4645	4645	4645	0
331	20231211	154700	234141135	4645	4645	4645	4645	0
332	20231211	154600	234141135	4645	4645	4645	4645	745
333	20231211	154500	234141135	4645	4645	4645	4645	0
334	20231211	154400	234141135	4645	4645	4645	4645	0
335	20231211	154300	234141135	4645	4645	4645	4645	0
336	20231211	154200	234141135	4645	4645	4645	4645	0
337	20231211	154100	234141135	4645	4645	4645	4645	0
338	20231211	154000	234141135	4645	4645	4645	4645	0
339	20231211	153900	234141135	4645	4645	4645	4645	0
340	20231211	153800	234141135	4645	4645	4645	4645	0
341	20231211	153700	234141135	4645	4645	4645	4645	0
342	20231211	153600	234141135	4645	4645	4645	4645	0
343	20231211	153500	234141135	4645	4645	4645	4645	0
344	20231211	153400	234141135	4645	4645	4645	4645	0
345	20231211	153300	234141135	4645	4645	4645	4645	0
346	20231211	153200	234141135	4645	4645	4645	4645	0
347	20231211	153100	234141135	4645	4645	4645	4645	0
348	20231211	153000	234141135	4645	4645	4645	4645	745
349	20231211	152900	230680610	4645	4645	4645	4645	0
350	20231211	152800	230680610	4645	4645	4645	4645	0
351	20231211	152700	230680610	4645	4645	4645	4645	0
352	20231211	152600	230680610	4645	4645	4645	4645	0
353	20231211	152500	230680610	4645	4645	4645	4645	0
354	20231211	152400	230680610	4645	4645	4645	4645	0
355	20231211	152300	230680610	4645	4645	4645	4645	0
356	20231211	152200	230680610	4645	4645	4645	4645	0
357	20231211	152100	230680610	4645	4645	4645	4645	0
358	20231211	152000	230680610	4645	4645	4645	4645	0
359	20231211	151900	230680610	4645	4640	4645	4640	90
360	20231211	151800	230262950	4640	4640	4640	4640	8
361	20231211	151700	230225830	4640	4640	4640	4640	0
362	20231211	151600	230225830	4640	4640	4640	4640	0
363	20231211	151500	230225830	4640	4640	4640	4640	1
364	20231211	151400	230221190	4640	4640	4640	4640	13
365	20231211	151300	230160870	4630	4630	4630	4630	0
366	20231211	151200	230160870	4630	4630	4630	4630	0
367	20231211	151100	230160870	4630	4630	4630	4630	0
368	20231211	151000	230160870	4630	4630	4630	4630	0
369	20231211	150900	230160870	4630	4635	4635	4630	580
370	20231211	150800	227472595	4635	4635	4635	4635	516
371	20231211	150700	225080935	4635	4635	4635	4635	18
372	20231211	150600	224997505	4635	4635	4635	4635	0
373	20231211	150500	224997505	4635	4635	4635	4635	505
374	20231211	150400	222656830	4635	4635	4635	4635	2
375	20231211	150300	222647560	4635	4635	4635	4635	0
376	20231211	150200	222647560	4635	4635	4635	4635	20
377	20231211	150100	222554860	4635	4635	4635	4635	545
378	20231211	150000	220028785	4635	4635	4635	4635	0
379	20231211	145900	220028785	4635	4635	4635	4635	8
380	20231211	145800	219991705	4635	4635	4635	4635	0
381	20231211	145700	219991705	4635	4635	4635	4635	0
382	20231211	145600	219991705	4635	4635	4635	4635	288
383	20231211	145500	218656825	4635	4635	4635	4635	0
384	20231211	145400	218656825	4635	4635	4635	4635	0
385	20231211	145300	218656825	4635	4635	4635	4635	5
386	20231211	145200	218633650	4640	4640	4640	4640	10
387	20231211	145100	218587250	4640	4635	4640	4635	151
388	20231211	145000	217887355	4635	4635	4635	4635	2044
389	20231211	144900	208413415	4640	4640	4640	4640	0
390	20231211	144800	208413415	4640	4640	4640	4640	173
391	20231211	144700	207610695	4640	4640	4640	4640	0
392	20231211	144600	207610695	4640	4640	4640	4640	0
393	20231211	144500	207610695	4640	4640	4640	4640	16
394	20231211	144400	207536455	4640	4640	4640	4640	0
395	20231211	144300	207536455	4640	4640	4640	4640	3
396	20231211	144200	207522535	4640	4640	4640	4640	0
397	20231211	144100	207522535	4640	4640	4640	4640	50
398	20231211	144000	207290535	4650	4650	4650	4650	0
399	20231211	143900	207290535	4650	4650	4650	4650	0
400	20231211	143800	207290535	4650	4650	4650	4650	0
401	20231211	143700	207290535	4650	4650	4650	4650	0
402	20231211	143600	207290535	4650	4650	4650	4650	0
403	20231211	143500	207290535	4650	4650	4650	4650	1
404	20231211	143400	207285885	4650	4650	4650	4650	0
405	20231211	143300	207285885	4650	4650	4650	4650	0
406	20231211	143200	207285885	4650	4650	4650	4650	0
407	20231211	143100	207285885	4650	4650	4650	4650	0
408	20231211	143000	207285885	4650	4650	4650	4650	0
409	20231211	142900	207285885	4650	4650	4650	4650	0
410	20231211	142800	207285885	4650	4650	4650	4650	0
411	20231211	142700	207285885	4650	4650	4650	4650	0
412	20231211	142600	207285885	4650	4650	4650	4650	0
413	20231211	142500	207285885	4650	4650	4650	4650	0
414	20231211	142400	207285885	4650	4650	4650	4650	0
415	20231211	142300	207285885	4650	4650	4650	4650	0
416	20231211	142200	207285885	4650	4650	4650	4650	0
417	20231211	142100	207285885	4650	4650	4650	4650	1
418	20231211	142000	207281235	4635	4635	4635	4635	0
419	20231211	141900	207281235	4635	4635	4635	4635	0
420	20231211	141800	207281235	4635	4635	4635	4635	0
421	20231211	141700	207281235	4635	4640	4640	4635	987
422	20231211	141600	202706390	4635	4635	4635	4635	0
423	20231211	141500	202706390	4635	4635	4635	4635	0
424	20231211	141400	202706390	4635	4640	4640	4635	63
425	20231211	141300	202414135	4640	4640	4640	4640	0
426	20231211	141200	202414135	4640	4640	4640	4640	0
427	20231211	141100	202414135	4640	4640	4640	4640	0
428	20231211	141000	202414135	4640	4640	4640	4640	0
429	20231211	140900	202414135	4640	4640	4640	4640	0
430	20231211	140800	202414135	4640	4645	4645	4640	46
431	20231211	140700	202200630	4645	4645	4645	4645	0
432	20231211	140600	202200630	4645	4645	4645	4645	0
433	20231211	140500	202200630	4645	4645	4645	4645	0
434	20231211	140400	202200630	4645	4645	4645	4645	0
435	20231211	140300	202200630	4645	4645	4645	4645	0
436	20231211	140200	202200630	4645	4645	4645	4645	0
437	20231211	140100	202200630	4645	4645	4645	4645	0
438	20231211	140000	202200630	4645	4645	4645	4645	0
439	20231211	135900	202200630	4645	4645	4645	4645	0
440	20231211	135800	202200630	4645	4645	4645	4645	0
441	20231211	135700	202200630	4645	4645	4645	4645	0
442	20231211	135600	202200630	4645	4645	4645	4645	845
443	20231211	135500	198275605	4645	4645	4645	4645	0
444	20231211	135400	198275605	4645	4645	4645	4645	0
445	20231211	135300	198275605	4645	4645	4645	4645	0
446	20231211	135200	198275605	4645	4645	4645	4645	35
447	20231211	135100	198113030	4655	4655	4655	4655	19
448	20231211	135000	198024585	4655	4655	4655	4655	200
449	20231211	134900	197093585	4655	4655	4655	4655	183
450	20231211	134800	196241720	4655	4650	4655	4650	20
451	20231211	134700	196148635	4650	4645	4650	4645	3500
452	20231211	134600	179880635	4645	4645	4645	4645	0
453	20231211	134500	179880635	4645	4645	4645	4645	0
454	20231211	134400	179880635	4645	4645	4645	4645	0
455	20231211	134300	179880635	4645	4645	4645	4645	0
456	20231211	134200	179880635	4645	4645	4645	4645	0
457	20231211	134100	179880635	4645	4645	4645	4645	0
458	20231211	134000	179880635	4645	4645	4645	4645	1
459	20231211	133900	179875990	4635	4635	4635	4635	0
460	20231211	133800	179875990	4635	4635	4635	4635	10
461	20231211	133700	179829640	4640	4640	4640	4640	0
462	20231211	133600	179829640	4640	4640	4640	4640	0
463	20231211	133500	179829640	4640	4640	4640	4640	0
464	20231211	133400	179829640	4640	4640	4640	4640	0
465	20231211	133300	179829640	4640	4640	4640	4640	0
466	20231211	133200	179829640	4640	4640	4640	4640	0
467	20231211	133100	179829640	4640	4640	4640	4640	0
468	20231211	133000	179829640	4640	4640	4640	4640	0
469	20231211	132900	179829640	4640	4640	4640	4640	155
470	20231211	132800	179110440	4640	4640	4640	4640	0
471	20231211	132700	179110440	4640	4640	4640	4640	0
472	20231211	132600	179110440	4640	4640	4640	4640	0
473	20231211	132500	179110440	4640	4640	4640	4640	455
474	20231211	132400	176999240	4640	4640	4640	4640	0
475	20231211	132300	176999240	4640	4640	4640	4640	0
476	20231211	132200	176999240	4640	4640	4640	4640	0
477	20231211	132100	176999240	4640	4640	4640	4640	0
478	20231211	132000	176999240	4640	4640	4640	4640	5
479	20231211	131900	176976040	4645	4645	4645	4645	0
480	20231211	131800	176976040	4645	4645	4645	4645	0
481	20231211	131700	176976040	4645	4645	4645	4645	0
482	20231211	131600	176976040	4645	4645	4645	4645	0
483	20231211	131500	176976040	4645	4645	4645	4645	0
484	20231211	131400	176976040	4645	4645	4645	4645	250
485	20231211	131300	175814790	4645	4645	4645	4645	0
486	20231211	131200	175814790	4645	4645	4645	4645	0
487	20231211	131100	175814790	4645	4645	4645	4645	0
488	20231211	131000	175814790	4645	4645	4645	4645	217
489	20231211	130900	174806825	4645	4645	4645	4645	0
490	20231211	130800	174806825	4645	4645	4645	4645	0
491	20231211	130700	174806825	4645	4645	4645	4645	1
492	20231211	130600	174802180	4630	4630	4630	4630	0
493	20231211	130500	174802180	4630	4630	4630	4630	0
494	20231211	130400	174802180	4630	4630	4630	4630	0
495	20231211	130300	174802180	4630	4630	4630	4630	0
496	20231211	130200	174802180	4630	4630	4630	4630	0
497	20231211	130100	174802180	4630	4635	4635	4630	3000
498	20231211	130000	160911080	4630	4630	4630	4630	0
499	20231211	125900	160911080	4630	4630	4630	4630	0
500	20231211	125800	160911080	4630	4630	4630	4630	0
501	20231211	125700	160911080	4630	4630	4630	4630	0
502	20231211	125600	160911080	4630	4630	4630	4630	0
503	20231211	125500	160911080	4630	4630	4630	4630	0
504	20231211	125400	160911080	4630	4630	4630	4630	0
505	20231211	125300	160911080	4630	4630	4630	4630	0
506	20231211	125200	160911080	4630	4630	4630	4630	0
507	20231211	125100	160911080	4630	4630	4630	4630	0
508	20231211	125000	160911080	4630	4630	4630	4630	0
509	20231211	124900	160911080	4630	4630	4630	4630	1
510	20231211	124800	160906450	4630	4630	4630	4630	9
511	20231211	124700	160864780	4645	4645	4645	4645	0
512	20231211	124600	160864780	4645	4645	4645	4645	0
513	20231211	124500	160864780	4645	4645	4645	4645	1
514	20231211	124400	160860135	4645	4645	4645	4645	0
515	20231211	124300	160860135	4645	4645	4645	4645	0
516	20231211	124200	160860135	4645	4645	4645	4645	0
517	20231211	124100	160860135	4645	4645	4645	4645	0
518	20231211	124000	160860135	4645	4645	4645	4645	0
519	20231211	123900	160860135	4645	4645	4645	4645	1
520	20231211	123800	160855490	4645	4645	4645	4645	1
521	20231211	123700	160850845	4630	4630	4630	4630	0
522	20231211	123600	160850845	4630	4635	4635	4630	39
523	20231211	123500	160670175	4645	4645	4645	4645	0
524	20231211	123400	160670175	4645	4645	4645	4645	0
525	20231211	123300	160670175	4645	4645	4645	4645	0
526	20231211	123200	160670175	4645	4645	4645	4645	0
527	20231211	123100	160670175	4645	4645	4645	4645	0
528	20231211	123000	160670175	4645	4645	4645	4645	0
529	20231211	122900	160670175	4645	4645	4645	4645	0
530	20231211	122800	160670175	4645	4635	4645	4635	77
531	20231211	122700	160313270	4635	4635	4635	4635	0
532	20231211	122600	160313270	4635	4635	4635	4635	12
533	20231211	122500	160257650	4635	4635	4635	4635	0
534	20231211	122400	160257650	4635	4635	4635	4635	5
535	20231211	122300	160234475	4635	4635	4635	4635	0
536	20231211	122200	160234475	4635	4635	4635	4635	20
537	20231211	122100	160141775	4630	4630	4630	4630	0
538	20231211	122000	160141775	4630	4630	4630	4630	0
539	20231211	121900	160141775	4630	4635	4645	4630	579
540	20231211	121800	157454290	4635	4635	4635	4635	78
541	20231211	121700	157092760	4645	4645	4645	4645	0
542	20231211	121600	157092760	4645	4645	4645	4645	0
543	20231211	121500	157092760	4645	4645	4645	4645	0
544	20231211	121400	157092760	4645	4645	4645	4645	90
545	20231211	121300	156674710	4650	4650	4650	4650	0
546	20231211	121200	156674710	4650	4650	4650	4650	1
547	20231211	121100	156670060	4650	4650	4650	4650	0
548	20231211	121000	156670060	4650	4650	4650	4650	0
549	20231211	120900	156670060	4650	4650	4650	4650	0
550	20231211	120800	156670060	4650	4650	4650	4650	0
551	20231211	120700	156670060	4650	4650	4650	4650	0
552	20231211	120600	156670060	4650	4650	4650	4650	0
553	20231211	120500	156670060	4650	4650	4650	4650	0
554	20231211	120400	156670060	4650	4650	4650	4650	0
555	20231211	120300	156670060	4650	4650	4650	4650	0
556	20231211	120200	156670060	4650	4650	4650	4650	0
557	20231211	120100	156670060	4650	4650	4650	4650	0
558	20231211	120000	156670060	4650	4650	4650	4650	0
559	20231211	115900	156670060	4650	4650	4650	4650	0
560	20231211	115800	156670060	4650	4650	4650	4650	0
561	20231211	115700	156670060	4650	4650	4650	4650	0
562	20231211	115600	156670060	4650	4650	4650	4650	0
563	20231211	115500	156670060	4650	4650	4650	4650	0
564	20231211	115400	156670060	4650	4650	4650	4650	0
565	20231211	115300	156670060	4650	4650	4650	4650	0
566	20231211	115200	156670060	4650	4650	4650	4650	0
567	20231211	115100	156670060	4650	4650	4650	4650	0
568	20231211	115000	156670060	4650	4650	4650	4650	0
569	20231211	114900	156670060	4650	4650	4650	4650	0
570	20231211	114800	156670060	4650	4650	4650	4650	0
571	20231211	114700	156670060	4650	4650	4650	4650	0
572	20231211	114600	156670060	4650	4650	4650	4650	0
573	20231211	114500	156670060	4650	4650	4650	4650	0
574	20231211	114400	156670060	4650	4650	4650	4650	0
575	20231211	114300	156670060	4650	4650	4650	4650	1
576	20231211	114200	156665410	4630	4630	4630	4630	0
577	20231211	114100	156665410	4630	4630	4630	4630	0
578	20231211	114000	156665410	4630	4630	4630	4630	0
579	20231211	113900	156665410	4630	4630	4630	4630	0
580	20231211	113800	156665410	4630	4635	4635	4630	300
581	20231211	113700	155275710	4635	4635	4635	4635	5
582	20231211	113600	155252535	4655	4655	4655	4655	0
583	20231211	113500	155252535	4655	4655	4655	4655	0
584	20231211	113400	155252535	4655	4650	4655	4650	107
585	20231211	113300	154754665	4650	4650	4650	4650	0
586	20231211	113200	154754665	4650	4650	4650	4650	0
587	20231211	113100	154754665	4650	4650	4650	4650	0
588	20231211	113000	154754665	4650	4650	4650	4650	0
589	20231211	112900	154754665	4650	4650	4650	4650	0
590	20231211	112800	154754665	4650	4650	4650	4650	17
591	20231211	112700	154675615	4635	4635	4635	4635	222
592	20231211	112600	153646645	4630	4630	4630	4630	0
593	20231211	112500	153646645	4630	4630	4630	4630	0
594	20231211	112400	153646645	4630	4640	4640	4630	427
595	20231211	112300	151669020	4655	4655	4655	4655	0
596	20231211	112200	151669020	4655	4655	4655	4655	0
597	20231211	112100	151669020	4655	4655	4655	4655	0
598	20231211	112000	151669020	4655	4655	4655	4655	0
599	20231211	111900	151669020	4655	4655	4655	4655	0
600	20231211	111800	151669020	4655	4655	4655	4655	0
601	20231211	111700	151669020	4655	4655	4655	4655	0
602	20231211	111600	151669020	4655	4655	4655	4655	0
603	20231211	111500	151669020	4655	4655	4655	4655	0
604	20231211	111400	151669020	4655	4655	4655	4655	0
605	20231211	111300	151669020	4655	4655	4655	4655	0
606	20231211	111200	151669020	4655	4655	4655	4655	0
607	20231211	111100	151669020	4655	4655	4655	4655	0
608	20231211	111000	151669020	4655	4655	4655	4655	0
609	20231211	110900	151669020	4655	4650	4655	4650	2
610	20231211	110800	151659715	4655	4655	4655	4655	0
611	20231211	110700	151659715	4655	4655	4655	4655	0
612	20231211	110600	151659715	4655	4655	4655	4655	1
613	20231211	110500	151655060	4620	4635	4635	4620	3000
614	20231211	110400	137766680	4635	4635	4635	4635	50
615	20231211	110300	137534930	4635	4650	4650	4635	1700
616	20231211	110200	129645730	4655	4655	4655	4655	0
617	20231211	110100	129645730	4655	4655	4655	4655	0
618	20231211	110000	129645730	4655	4655	4655	4655	0
619	20231211	105900	129645730	4655	4655	4655	4655	0
620	20231211	105800	129645730	4655	4655	4655	4655	0
621	20231211	105700	129645730	4655	4655	4655	4655	0
622	20231211	105600	129645730	4655	4655	4655	4655	0
623	20231211	105500	129645730	4655	4655	4655	4655	0
624	20231211	105400	129645730	4655	4655	4655	4655	0
625	20231211	105300	129645730	4655	4655	4655	4655	0
626	20231211	105200	129645730	4655	4655	4655	4655	0
627	20231211	105100	129645730	4655	4655	4655	4655	0
628	20231211	105000	129645730	4655	4655	4655	4655	199
629	20231211	104900	128719385	4655	4655	4655	4655	0
630	20231211	104800	128719385	4655	4655	4655	4655	0
631	20231211	104700	128719385	4655	4655	4655	4655	0
632	20231211	104600	128719385	4655	4655	4655	4655	0
633	20231211	104500	128719385	4655	4655	4655	4655	1
634	20231211	104400	128714730	4660	4660	4660	4660	214
635	20231211	104300	127717490	4665	4665	4665	4665	0
636	20231211	104200	127717490	4665	4665	4665	4665	0
637	20231211	104100	127717490	4665	4665	4665	4665	0
638	20231211	104000	127717490	4665	4665	4665	4665	0
639	20231211	103900	127717490	4665	4665	4665	4665	0
640	20231211	103800	127717490	4665	4665	4665	4665	0
641	20231211	103700	127717490	4665	4665	4665	4665	1
642	20231211	103600	127712825	4660	4660	4660	4660	500
643	20231211	103500	125382825	4665	4665	4665	4665	0
644	20231211	103400	125382825	4665	4665	4665	4665	0
645	20231211	103300	125382825	4665	4650	4665	4650	638
646	20231211	103200	122416110	4650	4650	4650	4650	1
647	20231211	103100	122411460	4650	4650	4650	4650	162
648	20231211	103000	121658160	4665	4665	4665	4665	0
649	20231211	102900	121658160	4665	4665	4665	4665	0
650	20231211	102800	121658160	4665	4665	4665	4665	0
651	20231211	102700	121658160	4665	4665	4665	4665	1
652	20231211	102600	121653495	4650	4665	4665	4650	6
653	20231211	102500	121625520	4665	4665	4665	4665	0
654	20231211	102400	121625520	4665	4665	4665	4665	2
655	20231211	102300	121616190	4665	4665	4665	4665	0
656	20231211	102200	121616190	4665	4665	4665	4665	0
657	20231211	102100	121616190	4665	4665	4665	4665	0
658	20231211	102000	121616190	4665	4665	4665	4665	4
659	20231211	101900	121597530	4665	4665	4665	4665	1
660	20231211	101800	121592865	4665	4665	4665	4665	1
661	20231211	101700	121588200	4680	4675	4680	4675	6
662	20231211	101600	121560145	4665	4665	4665	4665	80
663	20231211	101500	121186945	4680	4680	4680	4680	106
664	20231211	101400	120690865	4680	4680	4680	4680	0
665	20231211	101300	120690865	4680	4680	4680	4680	0
666	20231211	101200	120690865	4680	4680	4680	4680	1
667	20231211	101100	120686185	4650	4660	4660	4650	20
668	20231211	101000	120593125	4685	4685	4685	4685	0
669	20231211	100900	120593125	4685	4695	4695	4685	805
670	20231211	100800	116821160	4695	4675	4695	4675	4194
671	20231211	100700	97166745	4675	4665	4675	4665	2505
672	20231211	100600	85472965	4665	4665	4665	4665	1
673	20231211	100500	85468300	4645	4645	4645	4645	0
674	20231211	100400	85468300	4645	4645	4645	4645	0
675	20231211	100300	85468300	4645	4645	4645	4645	0
676	20231211	100200	85468300	4645	4645	4645	4645	0
677	20231211	100100	85468300	4645	4645	4645	4645	0
678	20231211	100000	85468300	4645	4645	4645	4645	0
679	20231211	095900	85468300	4645	4645	4645	4645	10
680	20231211	095800	85421850	4645	4650	4650	4645	1409
681	20231211	095700	78876170	4650	4650	4650	4650	15
682	20231211	095600	78806420	4665	4665	4665	4665	0
683	20231211	095500	78806420	4665	4665	4665	4665	0
684	20231211	095400	78806420	4665	4665	4665	4665	1
685	20231211	095300	78801755	4650	4650	4650	4650	0
686	20231211	095200	78801755	4650	4650	4650	4650	0
687	20231211	095100	78801755	4650	4650	4650	4650	0
688	20231211	095000	78801755	4650	4650	4650	4650	0
689	20231211	094900	78801755	4650	4650	4650	4650	9
690	20231211	094800	78759905	4650	4655	4655	4650	500
691	20231211	094700	76434200	4655	4655	4655	4655	0
692	20231211	094600	76434200	4655	4655	4655	4655	1000
693	20231211	094500	71779200	4665	4650	4665	4650	1531
694	20231211	094400	64657050	4665	4665	4665	4665	0
695	20231211	094300	64657050	4665	4665	4665	4665	1
696	20231211	094200	64652385	4650	4650	4650	4650	0
697	20231211	094100	64652385	4650	4650	4650	4650	9
698	20231211	094000	64610535	4650	4670	4675	4650	102
699	20231211	093900	64136190	4670	4670	4670	4670	180
700	20231211	093800	63295590	4670	4670	4670	4670	270
701	20231211	093700	62034690	4675	4660	4675	4660	2503
702	20231211	093600	50353000	4660	4660	4665	4660	871
703	20231211	093500	46293595	4655	4650	4655	4650	979
704	20231211	093400	41738650	4655	4650	4655	4650	1000
705	20231211	093300	37087295	4650	4650	4650	4650	1
706	20231211	093200	37082645	4650	4635	4650	4630	111
707	20231211	093100	36568290	4650	4650	4650	4650	0
708	20231211	093000	36568290	4650	4645	4650	4645	4
709	20231211	092900	36549705	4645	4645	4645	4645	100
710	20231211	092800	36085205	4650	4650	4650	4650	108
711	20231211	092700	35583005	4650	4650	4650	4650	650
712	20231211	092600	32560505	4655	4645	4655	4645	2628
713	20231211	092500	20344515	4650	4650	4650	4650	30
714	20231211	092400	20205015	4655	4655	4655	4655	0
715	20231211	092300	20205015	4655	4655	4655	4655	0
716	20231211	092200	20205015	4655	4655	4655	4650	600
717	20231211	092100	17412065	4650	4645	4650	4645	1997
718	20231211	092000	8133620	4645	4645	4645	4645	0
719	20231211	091900	8133620	4645	4645	4645	4645	1
720	20231211	091800	8128975	4625	4625	4625	4625	0
721	20231211	091700	8128975	4625	4640	4645	4625	60
722	20231211	091600	7850525	4645	4645	4645	4645	0
723	20231211	091500	7850525	4645	4645	4645	4645	0
724	20231211	091400	7850525	4645	4645	4645	4645	0
725	20231211	091300	7850525	4645	4645	4645	4645	0
726	20231211	091200	7850525	4645	4645	4645	4645	0
727	20231211	091100	7850525	4645	4645	4645	4645	0
728	20231211	091000	7850525	4645	4640	4645	4640	6
729	20231211	090900	7822680	4620	4620	4620	4620	1
730	20231211	090800	7818060	4650	4650	4650	4650	0
731	20231211	090700	7818060	4650	4650	4650	4650	0
732	20231211	090600	7818060	4650	4650	4650	4650	0
733	20231211	090500	7818060	4650	4650	4650	4650	0
734	20231211	090400	7818060	4650	4610	4650	4600	1038
735	20231211	090300	3038460	4645	4645	4645	4645	50
736	20231211	090200	2806210	4645	4645	4645	4645	0
737	20231211	090100	2806210	4645	4645	4645	4645	0
738	20231211	090000	2806210	4645	4605	4645	4605	609