KissMeData/365900/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211500	79531380	4145	4145	4145	4145	299
3	20231214	211400	79531380	4145	4145	4145	4145	0
4	20231214	211300	79531380	4145	4145	4145	4145	0
5	20231214	211200	79531380	4145	4145	4145	4145	0
6	20231214	211100	79531380	4145	4145	4145	4145	0
7	20231214	211000	79531380	4145	4145	4145	4145	0
8	20231214	210900	79531380	4145	4145	4145	4145	0
9	20231214	210800	79531380	4145	4145	4145	4145	0
10	20231214	210700	79531380	4145	4145	4145	4145	0
11	20231214	210600	79531380	4145	4145	4145	4145	0
12	20231214	210500	79531380	4145	4145	4145	4145	0
13	20231214	210400	79531380	4145	4145	4145	4145	0
14	20231214	210300	79531380	4145	4145	4145	4145	0
15	20231214	210200	79531380	4145	4145	4145	4145	0
16	20231214	210100	79531380	4145	4145	4145	4145	0
17	20231214	210000	79531380	4145	4145	4145	4145	0
18	20231214	205900	79531380	4145	4145	4145	4145	0
19	20231214	205800	79531380	4145	4145	4145	4145	0
20	20231214	205700	79531380	4145	4145	4145	4145	0
21	20231214	205600	79531380	4145	4145	4145	4145	0
22	20231214	205500	79531380	4145	4145	4145	4145	0
23	20231214	205400	79531380	4145	4145	4145	4145	0
24	20231214	205300	79531380	4145	4145	4145	4145	0
25	20231214	205200	79531380	4145	4145	4145	4145	0
26	20231214	205100	79531380	4145	4145	4145	4145	0
27	20231214	205000	79531380	4145	4145	4145	4145	0
28	20231214	204900	79531380	4145	4145	4145	4145	0
29	20231214	204800	79531380	4145	4145	4145	4145	0
30	20231214	204700	79531380	4145	4145	4145	4145	0
31	20231214	204600	79531380	4145	4145	4145	4145	0
32	20231214	204500	79531380	4145	4145	4145	4145	299
33	20231214	204400	79531380	4145	4145	4145	4145	0
34	20231214	204300	79531380	4145	4145	4145	4145	0
35	20231214	204200	79531380	4145	4145	4145	4145	0
36	20231214	204100	79531380	4145	4145	4145	4145	0
37	20231214	204000	79531380	4145	4145	4145	4145	0
38	20231214	203900	79531380	4145	4145	4145	4145	0
39	20231214	203800	79531380	4145	4145	4145	4145	0
40	20231214	203700	79531380	4145	4145	4145	4145	0
41	20231214	203600	79531380	4145	4145	4145	4145	0
42	20231214	203500	79531380	4145	4145	4145	4145	0
43	20231214	203400	79531380	4145	4145	4145	4145	0
44	20231214	203300	79531380	4145	4145	4145	4145	0
45	20231214	203200	79531380	4145	4145	4145	4145	0
46	20231214	203100	79531380	4145	4145	4145	4145	0
47	20231214	203000	79531380	4145	4145	4145	4145	0
48	20231214	202900	79531380	4145	4145	4145	4145	0
49	20231214	202800	79531380	4145	4145	4145	4145	0
50	20231214	202700	79531380	4145	4145	4145	4145	0
51	20231214	202600	79531380	4145	4145	4145	4145	0
52	20231214	202500	79531380	4145	4145	4145	4145	0
53	20231214	202400	79531380	4145	4145	4145	4145	0
54	20231214	202300	79531380	4145	4145	4145	4145	0
55	20231214	202200	79531380	4145	4145	4145	4145	0
56	20231214	202100	79531380	4145	4145	4145	4145	0
57	20231214	202000	79531380	4145	4145	4145	4145	0
58	20231214	201900	79531380	4145	4145	4145	4145	0
59	20231214	201800	79531380	4145	4145	4145	4145	0
60	20231214	201700	79531380	4145	4145	4145	4145	0
61	20231214	201600	79531380	4145	4145	4145	4145	0
62	20231214	201500	79531380	4145	4145	4145	4145	299
63	20231214	201400	79531380	4145	4145	4145	4145	0
64	20231214	201300	79531380	4145	4145	4145	4145	0
65	20231214	201200	79531380	4145	4145	4145	4145	0
66	20231214	201100	79531380	4145	4145	4145	4145	0
67	20231214	201000	79531380	4145	4145	4145	4145	0
68	20231214	200900	79531380	4145	4145	4145	4145	0
69	20231214	200800	79531380	4145	4145	4145	4145	0
70	20231214	200700	79531380	4145	4145	4145	4145	0
71	20231214	200600	79531380	4145	4145	4145	4145	0
72	20231214	200500	79531380	4145	4145	4145	4145	0
73	20231214	200400	79531380	4145	4145	4145	4145	0
74	20231214	200300	79531380	4145	4145	4145	4145	0
75	20231214	200200	79531380	4145	4145	4145	4145	0
76	20231214	200100	79531380	4145	4145	4145	4145	0
77	20231214	200000	79531380	4145	4145	4145	4145	0
78	20231214	195900	79531380	4145	4145	4145	4145	0
79	20231214	195800	79531380	4145	4145	4145	4145	0
80	20231214	195700	79531380	4145	4145	4145	4145	0
81	20231214	195600	79531380	4145	4145	4145	4145	0
82	20231214	195500	79531380	4145	4145	4145	4145	0
83	20231214	195400	79531380	4145	4145	4145	4145	0
84	20231214	195300	79531380	4145	4145	4145	4145	0
85	20231214	195200	79531380	4145	4145	4145	4145	0
86	20231214	195100	79531380	4145	4145	4145	4145	0
87	20231214	195000	79531380	4145	4145	4145	4145	0
88	20231214	194900	79531380	4145	4145	4145	4145	0
89	20231214	194800	79531380	4145	4145	4145	4145	0
90	20231214	194700	79531380	4145	4145	4145	4145	0
91	20231214	194600	79531380	4145	4145	4145	4145	0
92	20231214	194500	79531380	4145	4145	4145	4145	299
93	20231214	194400	79531380	4145	4145	4145	4145	0
94	20231214	194300	79531380	4145	4145	4145	4145	0
95	20231214	194200	79531380	4145	4145	4145	4145	0
96	20231214	194100	79531380	4145	4145	4145	4145	0
97	20231214	194000	79531380	4145	4145	4145	4145	0
98	20231214	193900	79531380	4145	4145	4145	4145	0
99	20231214	193800	79531380	4145	4145	4145	4145	0
100	20231214	193700	79531380	4145	4145	4145	4145	0
101	20231214	193600	79531380	4145	4145	4145	4145	0
102	20231214	193500	79531380	4145	4145	4145	4145	0
103	20231214	193400	79531380	4145	4145	4145	4145	0
104	20231214	193300	79531380	4145	4145	4145	4145	0
105	20231214	193200	79531380	4145	4145	4145	4145	0
106	20231214	193100	79531380	4145	4145	4145	4145	0
107	20231214	193000	79531380	4145	4145	4145	4145	0
108	20231214	192900	79531380	4145	4145	4145	4145	0
109	20231214	192800	79531380	4145	4145	4145	4145	0
110	20231214	192700	79531380	4145	4145	4145	4145	0
111	20231214	192600	79531380	4145	4145	4145	4145	0
112	20231214	192500	79531380	4145	4145	4145	4145	0
113	20231214	192400	79531380	4145	4145	4145	4145	0
114	20231214	192300	79531380	4145	4145	4145	4145	0
115	20231214	192200	79531380	4145	4145	4145	4145	0
116	20231214	192100	79531380	4145	4145	4145	4145	0
117	20231214	192000	79531380	4145	4145	4145	4145	0
118	20231214	191900	79531380	4145	4145	4145	4145	0
119	20231214	191800	79531380	4145	4145	4145	4145	0
120	20231214	191700	79531380	4145	4145	4145	4145	0
121	20231214	191600	79531380	4145	4145	4145	4145	0
122	20231214	191500	79531380	4145	4145	4145	4145	299
123	20231214	191400	79531380	4145	4145	4145	4145	0
124	20231214	191300	79531380	4145	4145	4145	4145	0
125	20231214	191200	79531380	4145	4145	4145	4145	0
126	20231214	191100	79531380	4145	4145	4145	4145	0
127	20231214	191000	79531380	4145	4145	4145	4145	0
128	20231214	190900	79531380	4145	4145	4145	4145	0
129	20231214	190800	79531380	4145	4145	4145	4145	0
130	20231214	190700	79531380	4145	4145	4145	4145	0
131	20231214	190600	79531380	4145	4145	4145	4145	0
132	20231214	190500	79531380	4145	4145	4145	4145	0
133	20231214	190400	79531380	4145	4145	4145	4145	0
134	20231214	190300	79531380	4145	4145	4145	4145	0
135	20231214	190200	79531380	4145	4145	4145	4145	0
136	20231214	190100	79531380	4145	4145	4145	4145	0
137	20231214	190000	79531380	4145	4145	4145	4145	0
138	20231214	185900	79531380	4145	4145	4145	4145	0
139	20231214	185800	79531380	4145	4145	4145	4145	0
140	20231214	185700	79531380	4145	4145	4145	4145	0
141	20231214	185600	79531380	4145	4145	4145	4145	0
142	20231214	185500	79531380	4145	4145	4145	4145	0
143	20231214	185400	79531380	4145	4145	4145	4145	0
144	20231214	185300	79531380	4145	4145	4145	4145	0
145	20231214	185200	79531380	4145	4145	4145	4145	0
146	20231214	185100	79531380	4145	4145	4145	4145	0
147	20231214	185000	79531380	4145	4145	4145	4145	0
148	20231214	184900	79531380	4145	4145	4145	4145	0
149	20231214	184800	79531380	4145	4145	4145	4145	0
150	20231214	184700	79531380	4145	4145	4145	4145	0
151	20231214	184600	79531380	4145	4145	4145	4145	0
152	20231214	184500	79531380	4145	4145	4145	4145	299
153	20231214	184400	79531380	4145	4145	4145	4145	0
154	20231214	184300	79531380	4145	4145	4145	4145	0
155	20231214	184200	79531380	4145	4145	4145	4145	0
156	20231214	184100	79531380	4145	4145	4145	4145	0
157	20231214	184000	79531380	4145	4145	4145	4145	0
158	20231214	183900	79531380	4145	4145	4145	4145	0
159	20231214	183800	79531380	4145	4145	4145	4145	0
160	20231214	183700	79531380	4145	4145	4145	4145	0
161	20231214	183600	79531380	4145	4145	4145	4145	0
162	20231214	183500	79531380	4145	4145	4145	4145	0
163	20231214	183400	79531380	4145	4145	4145	4145	0
164	20231214	183300	79531380	4145	4145	4145	4145	0
165	20231214	183200	79531380	4145	4145	4145	4145	0
166	20231214	183100	79531380	4145	4145	4145	4145	0
167	20231214	183000	79531380	4145	4145	4145	4145	0
168	20231214	182900	79531380	4145	4145	4145	4145	0
169	20231214	182800	79531380	4145	4145	4145	4145	0
170	20231214	182700	79531380	4145	4145	4145	4145	0
171	20231214	182600	79531380	4145	4145	4145	4145	0
172	20231214	182500	79531380	4145	4145	4145	4145	0
173	20231214	182400	79531380	4145	4145	4145	4145	0
174	20231214	182300	79531380	4145	4145	4145	4145	0
175	20231214	182200	79531380	4145	4145	4145	4145	0
176	20231214	182100	79531380	4145	4145	4145	4145	0
177	20231214	182000	79531380	4145	4145	4145	4145	0
178	20231214	181900	79531380	4145	4145	4145	4145	0
179	20231214	181800	79531380	4145	4145	4145	4145	0
180	20231214	181700	79531380	4145	4145	4145	4145	0
181	20231214	181600	79531380	4145	4145	4145	4145	0
182	20231214	181500	79531380	4145	4145	4145	4145	299
183	20231214	181400	79531380	4145	4145	4145	4145	0
184	20231214	181300	79531380	4145	4145	4145	4145	0
185	20231214	181200	79531380	4145	4145	4145	4145	0
186	20231214	181100	79531380	4145	4145	4145	4145	0
187	20231214	181000	79531380	4145	4145	4145	4145	0
188	20231214	180900	79531380	4145	4145	4145	4145	0
189	20231214	180800	79531380	4145	4145	4145	4145	0
190	20231214	180700	79531380	4145	4145	4145	4145	0
191	20231214	180600	79531380	4145	4145	4145	4145	0
192	20231214	180500	79531380	4145	4145	4145	4145	0
193	20231214	180400	79531380	4145	4145	4145	4145	0
194	20231214	180300	79531380	4145	4145	4145	4145	0
195	20231214	180200	79531380	4145	4145	4145	4145	0
196	20231214	180100	79531380	4145	4145	4145	4145	0
197	20231214	180000	79531380	4145	4145	4145	4145	0
198	20231214	175900	79531380	4145	4145	4145	4145	0
199	20231214	175800	79531380	4145	4145	4145	4145	0
200	20231214	175700	79531380	4145	4145	4145	4145	0
201	20231214	175600	79531380	4145	4145	4145	4145	0
202	20231214	175500	79531380	4145	4145	4145	4145	0
203	20231214	175400	79531380	4145	4145	4145	4145	0
204	20231214	175300	79531380	4145	4145	4145	4145	0
205	20231214	175200	79531380	4145	4145	4145	4145	0
206	20231214	175100	79531380	4145	4145	4145	4145	0
207	20231214	175000	79531380	4145	4145	4145	4145	0
208	20231214	174900	79531380	4145	4145	4145	4145	0
209	20231214	174800	79531380	4145	4145	4145	4145	0
210	20231214	174700	79531380	4145	4145	4145	4145	0
211	20231214	174600	79531380	4145	4145	4145	4145	0
212	20231214	174500	79531380	4145	4145	4145	4145	299
213	20231214	174400	79531380	4145	4145	4145	4145	0
214	20231214	174300	79531380	4145	4145	4145	4145	0
215	20231214	174200	79531380	4145	4145	4145	4145	0
216	20231214	174100	79531380	4145	4145	4145	4145	0
217	20231214	174000	79531380	4145	4145	4145	4145	0
218	20231214	173900	79531380	4145	4145	4145	4145	0
219	20231214	173800	79531380	4145	4145	4145	4145	0
220	20231214	173700	79531380	4145	4145	4145	4145	0
221	20231214	173600	79531380	4145	4145	4145	4145	0
222	20231214	173500	79531380	4145	4145	4145	4145	0
223	20231214	173400	79531380	4145	4145	4145	4145	0
224	20231214	173300	79531380	4145	4145	4145	4145	0
225	20231214	173200	79531380	4145	4145	4145	4145	0
226	20231214	173100	79531380	4145	4145	4145	4145	0
227	20231214	173000	79531380	4145	4145	4145	4145	0
228	20231214	172900	79531380	4145	4145	4145	4145	0
229	20231214	172800	79531380	4145	4145	4145	4145	0
230	20231214	172700	79531380	4145	4145	4145	4145	0
231	20231214	172600	79531380	4145	4145	4145	4145	0
232	20231214	172500	79531380	4145	4145	4145	4145	0
233	20231214	172400	79531380	4145	4145	4145	4145	0
234	20231214	172300	79531380	4145	4145	4145	4145	0
235	20231214	172200	79531380	4145	4145	4145	4145	0
236	20231214	172100	79531380	4145	4145	4145	4145	0
237	20231214	172000	79531380	4145	4145	4145	4145	0
238	20231214	171900	79531380	4145	4145	4145	4145	0
239	20231214	171800	79531380	4145	4145	4145	4145	0
240	20231214	171700	79531380	4145	4145	4145	4145	0
241	20231214	171600	79531380	4145	4145	4145	4145	0
242	20231214	171500	79531380	4145	4145	4145	4145	299
243	20231214	171400	79531380	4145	4145	4145	4145	0
244	20231214	171300	79531380	4145	4145	4145	4145	0
245	20231214	171200	79531380	4145	4145	4145	4145	0
246	20231214	171100	79531380	4145	4145	4145	4145	0
247	20231214	171000	79531380	4145	4145	4145	4145	0
248	20231214	170900	79531380	4145	4145	4145	4145	0
249	20231214	170800	79531380	4145	4145	4145	4145	0
250	20231214	170700	79531380	4145	4145	4145	4145	0
251	20231214	170600	79531380	4145	4145	4145	4145	0
252	20231214	170500	79531380	4145	4145	4145	4145	0
253	20231214	170400	79531380	4145	4145	4145	4145	0
254	20231214	170300	79531380	4145	4145	4145	4145	0
255	20231214	170200	79531380	4145	4145	4145	4145	0
256	20231214	170100	79531380	4145	4145	4145	4145	0
257	20231214	170000	79531380	4145	4145	4145	4145	0
258	20231214	165900	79531380	4145	4145	4145	4145	0
259	20231214	165800	79531380	4145	4145	4145	4145	0
260	20231214	165700	79531380	4145	4145	4145	4145	0
261	20231214	165600	79531380	4145	4145	4145	4145	0
262	20231214	165500	79531380	4145	4145	4145	4145	0
263	20231214	165400	79531380	4145	4145	4145	4145	0
264	20231214	165300	79531380	4145	4145	4145	4145	0
265	20231214	165200	79531380	4145	4145	4145	4145	0
266	20231214	165100	79531380	4145	4145	4145	4145	0
267	20231214	165000	79531380	4145	4145	4145	4145	0
268	20231214	164900	79531380	4145	4145	4145	4145	0
269	20231214	164800	79531380	4145	4145	4145	4145	0
270	20231214	164700	79531380	4145	4145	4145	4145	0
271	20231214	164600	79531380	4145	4145	4145	4145	0
272	20231214	164500	79531380	4145	4145	4145	4145	299
273	20231214	164400	79531380	4145	4145	4145	4145	0
274	20231214	164300	79531380	4145	4145	4145	4145	0
275	20231214	164200	79531380	4145	4145	4145	4145	0
276	20231214	164100	79531380	4145	4145	4145	4145	0
277	20231214	164000	79531380	4145	4145	4145	4145	0
278	20231214	163900	79531380	4145	4145	4145	4145	0
279	20231214	163800	79531380	4145	4145	4145	4145	0
280	20231214	163700	79531380	4145	4145	4145	4145	0
281	20231214	163600	79531380	4145	4145	4145	4145	0
282	20231214	163500	79531380	4145	4145	4145	4145	0
283	20231214	163400	79531380	4145	4145	4145	4145	0
284	20231214	163300	79531380	4145	4145	4145	4145	0
285	20231214	163200	79531380	4145	4145	4145	4145	0
286	20231214	163100	79531380	4145	4145	4145	4145	0
287	20231214	163000	79531380	4145	4145	4145	4145	0
288	20231214	162900	79531380	4145	4145	4145	4145	0
289	20231214	162800	79531380	4145	4145	4145	4145	0
290	20231214	162700	79531380	4145	4145	4145	4145	0
291	20231214	162600	79531380	4145	4145	4145	4145	0
292	20231214	162500	79531380	4145	4145	4145	4145	0
293	20231214	162400	79531380	4145	4145	4145	4145	0
294	20231214	162300	79531380	4145	4145	4145	4145	0
295	20231214	162200	79531380	4145	4145	4145	4145	0
296	20231214	162100	79531380	4145	4145	4145	4145	0
297	20231214	162000	79531380	4145	4145	4145	4145	0
298	20231214	161900	79531380	4145	4145	4145	4145	0
299	20231214	161800	79531380	4145	4145	4145	4145	0
300	20231214	161700	79531380	4145	4145	4145	4145	0
301	20231214	161600	79531380	4145	4145	4145	4145	0
302	20231214	161500	79531380	4145	4145	4145	4145	299
303	20231214	161400	79531380	4145	4145	4145	4145	0
304	20231214	161300	79531380	4145	4145	4145	4145	0
305	20231214	161200	79531380	4145	4145	4145	4145	0
306	20231214	161100	79531380	4145	4145	4145	4145	0
307	20231214	161000	79531380	4145	4145	4145	4145	0
308	20231214	160900	79531380	4145	4145	4145	4145	0
309	20231214	160800	79531380	4145	4145	4145	4145	0
310	20231214	160700	79531380	4145	4145	4145	4145	0
311	20231214	160600	79531380	4145	4145	4145	4145	0
312	20231214	160500	79531380	4145	4145	4145	4145	0
313	20231214	160400	79531380	4145	4145	4145	4145	0
314	20231214	160300	79531380	4145	4145	4145	4145	0
315	20231214	160200	79531380	4145	4145	4145	4145	0
316	20231214	160100	79531380	4145	4145	4145	4145	0
317	20231214	160000	79531380	4145	4145	4145	4145	0
318	20231214	155900	79531380	4145	4145	4145	4145	0
319	20231214	155800	79531380	4145	4145	4145	4145	0
320	20231214	155700	79531380	4145	4145	4145	4145	0
321	20231214	155600	79531380	4145	4145	4145	4145	0
322	20231214	155500	79531380	4145	4145	4145	4145	0
323	20231214	155400	79531380	4145	4145	4145	4145	0
324	20231214	155300	79531380	4145	4145	4145	4145	0
325	20231214	155200	79531380	4145	4145	4145	4145	0
326	20231214	155100	79531380	4145	4145	4145	4145	0
327	20231214	155000	79531380	4145	4145	4145	4145	0
328	20231214	154900	79531380	4145	4145	4145	4145	0
329	20231214	154800	79531380	4145	4145	4145	4145	0
330	20231214	154700	79531380	4145	4145	4145	4145	0
331	20231214	154600	79531380	4145	4145	4145	4145	0
332	20231214	154500	79531380	4145	4145	4145	4145	299
333	20231214	154400	79531380	4145	4145	4145	4145	0
334	20231214	154300	79531380	4145	4145	4145	4145	0
335	20231214	154200	79531380	4145	4145	4145	4145	0
336	20231214	154100	79531380	4145	4145	4145	4145	0
337	20231214	154000	79531380	4145	4145	4145	4145	0
338	20231214	153900	79531380	4145	4145	4145	4145	0
339	20231214	153800	79531380	4145	4145	4145	4145	0
340	20231214	153700	79531380	4145	4145	4145	4145	0
341	20231214	153600	79531380	4145	4145	4145	4145	0
342	20231214	153500	79531380	4145	4145	4145	4145	0
343	20231214	153400	79531380	4145	4145	4145	4145	0
344	20231214	153300	79531380	4145	4145	4145	4145	0
345	20231214	153200	79531380	4145	4145	4145	4145	0
346	20231214	153100	79531380	4145	4145	4145	4145	0
347	20231214	153000	79531380	4145	4145	4145	4145	299
348	20231214	152900	78292025	4065	4065	4065	4065	0
349	20231214	152800	78292025	4065	4065	4065	4065	0
350	20231214	152700	78292025	4065	4065	4065	4065	0
351	20231214	152600	78292025	4065	4065	4065	4065	0
352	20231214	152500	78292025	4065	4065	4065	4065	0
353	20231214	152400	78292025	4065	4065	4065	4065	0
354	20231214	152300	78292025	4065	4065	4065	4065	0
355	20231214	152200	78292025	4065	4065	4065	4065	0
356	20231214	152100	78292025	4065	4065	4065	4065	0
357	20231214	152000	78292025	4065	4065	4065	4065	0
358	20231214	151900	78292025	4065	4065	4115	4060	99
359	20231214	151800	77889290	4060	4070	4070	4060	5
360	20231214	151700	77868980	4070	4070	4070	4070	3
361	20231214	151600	77856770	4060	4115	4115	4060	106
362	20231214	151500	77425890	4065	4080	4080	4065	16
363	20231214	151400	77360780	4090	4090	4090	4090	2
364	20231214	151300	77352600	4090	4090	4090	4090	15
365	20231214	151200	77291250	4100	4100	4100	4100	17
366	20231214	151100	77221550	4130	4130	4130	4130	0
367	20231214	151000	77221550	4130	4130	4130	4130	0
368	20231214	150900	77221550	4130	4125	4130	4125	484
369	20231214	150800	75223840	4130	4080	4130	4075	180
370	20231214	150700	74488050	4075	4075	4075	4075	0
371	20231214	150600	74488050	4075	4075	4075	4075	27
372	20231214	150500	74378025	4120	4120	4120	4120	1
373	20231214	150400	74373905	4060	4060	4060	4060	30
374	20231214	150300	74252105	4070	4080	4080	4070	22
375	20231214	150200	74162545	4075	4075	4075	4075	0
376	20231214	150100	74162545	4075	4075	4075	4075	30
377	20231214	150000	74040295	4085	4100	4100	4085	11
378	20231214	145900	73995330	4125	4125	4125	4125	0
379	20231214	145800	73995330	4125	4125	4125	4125	0
380	20231214	145700	73995330	4125	4125	4125	4125	0
381	20231214	145600	73995330	4125	4125	4125	4125	0
382	20231214	145500	73995330	4125	4125	4125	4125	0
383	20231214	145400	73995330	4125	4125	4125	4125	0
384	20231214	145300	73995330	4125	4125	4125	4125	0
385	20231214	145200	73995330	4125	4125	4125	4125	0
386	20231214	145100	73995330	4125	4125	4125	4125	0
387	20231214	145000	73995330	4125	4125	4125	4125	0
388	20231214	144900	73995330	4125	4125	4125	4125	1
389	20231214	144800	73991205	4140	4100	4145	4100	103
390	20231214	144700	73566465	4095	4095	4095	4095	2
391	20231214	144600	73558275	4085	4085	4085	4085	0
392	20231214	144500	73558275	4085	4085	4085	4085	102
393	20231214	144400	73141605	4085	4085	4085	4085	0
394	20231214	144300	73141605	4085	4085	4085	4085	0
395	20231214	144200	73141605	4085	4085	4085	4085	0
396	20231214	144100	73141605	4085	4085	4085	4085	1
397	20231214	144000	73137520	4065	4065	4065	4065	0
398	20231214	143900	73137520	4065	4065	4065	4065	0
399	20231214	143800	73137520	4065	4080	4080	4065	3
400	20231214	143700	73125310	4070	4070	4070	4070	0
401	20231214	143600	73125310	4070	4070	4070	4070	0
402	20231214	143500	73125310	4070	4070	4070	4070	46
403	20231214	143400	72938090	4070	4070	4070	4070	0
404	20231214	143300	72938090	4070	4070	4070	4070	0
405	20231214	143200	72938090	4070	4070	4070	4070	0
406	20231214	143100	72938090	4070	4070	4070	4070	0
407	20231214	143000	72938090	4070	4075	4075	4070	27
408	20231214	142900	72828155	4110	4110	4110	4110	0
409	20231214	142800	72828155	4110	4110	4110	4110	0
410	20231214	142700	72828155	4110	4110	4110	4110	0
411	20231214	142600	72828155	4110	4110	4110	4110	1
412	20231214	142500	72824045	4075	4075	4075	4075	0
413	20231214	142400	72824045	4075	4075	4075	4075	0
414	20231214	142300	72824045	4075	4075	4075	4075	0
415	20231214	142200	72824045	4075	4075	4075	4075	0
416	20231214	142100	72824045	4075	4075	4075	4075	0
417	20231214	142000	72824045	4075	4075	4075	4075	1
418	20231214	141900	72819970	4075	4075	4075	4075	1
419	20231214	141800	72815895	4130	4130	4130	4130	1
420	20231214	141700	72811765	4135	4075	4150	4075	580
421	20231214	141600	70411730	4055	4055	4055	4055	0
422	20231214	141500	70411730	4055	4055	4055	4055	0
423	20231214	141400	70411730	4055	4055	4055	4055	0
424	20231214	141300	70411730	4055	4060	4060	4055	230
425	20231214	141200	69478560	4065	4065	4065	4065	9
426	20231214	141100	69441975	4065	4065	4065	4065	1
427	20231214	141000	69437910	4090	4090	4090	4090	0
428	20231214	140900	69437910	4090	4090	4090	4090	0
429	20231214	140800	69437910	4090	4090	4090	4090	0
430	20231214	140700	69437910	4090	4090	4090	4090	9
431	20231214	140600	69401100	4150	4145	4150	4145	249
432	20231214	140500	68368950	4150	4070	4150	4070	2007
433	20231214	140400	60082965	4055	4055	4055	4055	0
434	20231214	140300	60082965	4055	4075	4100	4055	2088
435	20231214	140200	51531475	4055	4055	4055	4055	0
436	20231214	140100	51531475	4055	4055	4055	4055	0
437	20231214	140000	51531475	4055	4055	4055	4055	0
438	20231214	135900	51531475	4055	4055	4055	4055	0
439	20231214	135800	51531475	4055	4055	4055	4055	4
440	20231214	135700	51515255	4050	4050	4050	4050	1
441	20231214	135600	51511205	4055	4055	4055	4055	0
442	20231214	135500	51511205	4055	4055	4055	4055	24
443	20231214	135400	51413885	4055	4055	4055	4055	16
444	20231214	135300	51349005	4030	4030	4030	4030	0
445	20231214	135200	51349005	4030	4030	4100	4030	1085
446	20231214	135100	46940375	4025	4020	4025	4020	29
447	20231214	135000	46823790	4020	4020	4020	4020	0
448	20231214	134900	46823790	4020	4020	4020	4020	0
449	20231214	134800	46823790	4020	4020	4020	4020	0
450	20231214	134700	46823790	4020	4020	4020	4020	5
451	20231214	134600	46803690	4015	4015	4015	4015	0
452	20231214	134500	46803690	4015	4015	4015	4015	0
453	20231214	134400	46803690	4015	4015	4015	4015	0
454	20231214	134300	46803690	4015	4015	4015	4015	0
455	20231214	134200	46803690	4015	4015	4015	4015	0
456	20231214	134100	46803690	4015	4015	4015	4015	0
457	20231214	134000	46803690	4015	4015	4015	4015	0
458	20231214	133900	46803690	4015	4015	4015	4015	0
459	20231214	133800	46803690	4015	4015	4015	4015	0
460	20231214	133700	46803690	4015	4015	4015	4015	0
461	20231214	133600	46803690	4015	4015	4015	4015	0
462	20231214	133500	46803690	4015	4015	4015	4015	5
463	20231214	133400	46783615	4015	4015	4015	4015	0
464	20231214	133300	46783615	4015	4015	4015	4015	0
465	20231214	133200	46783615	4015	4015	4015	4015	0
466	20231214	133100	46783615	4015	4015	4015	4015	0
467	20231214	133000	46783615	4015	4015	4015	4015	0
468	20231214	132900	46783615	4015	4015	4015	4015	1
469	20231214	132800	46779600	4015	4015	4015	4015	0
470	20231214	132700	46779600	4015	4015	4015	4015	0
471	20231214	132600	46779600	4015	4015	4015	4015	8
472	20231214	132500	46747480	4015	4015	4015	4015	0
473	20231214	132400	46747480	4015	4015	4015	4015	0
474	20231214	132300	46747480	4015	4015	4015	4015	0
475	20231214	132200	46747480	4015	4015	4015	4015	0
476	20231214	132100	46747480	4015	4015	4015	4015	160
477	20231214	132000	46105080	4015	4015	4015	4015	0
478	20231214	131900	46105080	4015	4015	4015	4015	0
479	20231214	131800	46105080	4015	4010	4015	4010	2
480	20231214	131700	46097055	4015	4015	4015	4015	0
481	20231214	131600	46097055	4015	4015	4015	4015	0
482	20231214	131500	46097055	4015	4015	4015	4015	0
483	20231214	131400	46097055	4015	4010	4015	4010	2
484	20231214	131300	46089030	4015	4015	4015	4015	0
485	20231214	131200	46089030	4015	4015	4015	4015	0
486	20231214	131100	46089030	4015	4015	4015	4015	0
487	20231214	131000	46089030	4015	4015	4015	4015	0
488	20231214	130900	46089030	4015	4015	4015	4015	0
489	20231214	130800	46089030	4015	4015	4015	4015	0
490	20231214	130700	46089030	4015	4015	4015	4015	0
491	20231214	130600	46089030	4015	4005	4015	4005	2
492	20231214	130500	46081010	4010	4010	4010	4010	0
493	20231214	130400	46081010	4010	4010	4010	4010	0
494	20231214	130300	46081010	4010	4010	4010	4010	0
495	20231214	130200	46081010	4010	4010	4010	4010	0
496	20231214	130100	46081010	4010	4010	4010	4010	0
497	20231214	130000	46081010	4010	4010	4010	4010	0
498	20231214	125900	46081010	4010	4010	4010	4010	0
499	20231214	125800	46081010	4010	4010	4010	4010	0
500	20231214	125700	46081010	4010	4010	4010	4010	0
501	20231214	125600	46081010	4010	4010	4010	4010	0
502	20231214	125500	46081010	4010	4005	4010	4005	2
503	20231214	125400	46072995	4010	4010	4010	4010	0
504	20231214	125300	46072995	4010	4005	4010	4005	27
505	20231214	125200	45964855	4015	4015	4015	4015	0
506	20231214	125100	45964855	4015	4015	4015	4015	0
507	20231214	125000	45964855	4015	4015	4015	4015	0
508	20231214	124900	45964855	4015	4015	4015	4015	0
509	20231214	124800	45964855	4015	4015	4015	4015	0
510	20231214	124700	45964855	4015	4015	4015	4015	0
511	20231214	124600	45964855	4015	4015	4015	4015	0
512	20231214	124500	45964855	4015	4015	4015	4015	0
513	20231214	124400	45964855	4015	4010	4015	4010	2
514	20231214	124300	45956830	4000	4000	4000	4000	0
515	20231214	124200	45956830	4000	4010	4010	4000	2053
516	20231214	124100	37740390	4010	4010	4010	4010	0
517	20231214	124000	37740390	4010	4010	4010	4010	0
518	20231214	123900	37740390	4010	4010	4010	4010	0
519	20231214	123800	37740390	4010	4010	4010	4010	0
520	20231214	123700	37740390	4010	4015	4015	4010	30
521	20231214	123600	37620070	4010	4010	4010	4010	0
522	20231214	123500	37620070	4010	4010	4010	4010	0
523	20231214	123400	37620070	4010	4010	4010	4010	0
524	20231214	123300	37620070	4010	4010	4010	4010	0
525	20231214	123200	37620070	4010	4010	4010	4010	0
526	20231214	123100	37620070	4010	4010	4010	4010	0
527	20231214	123000	37620070	4010	4010	4010	4010	0
528	20231214	122900	37620070	4010	4010	4010	4010	0
529	20231214	122800	37620070	4010	4010	4010	4010	0
530	20231214	122700	37620070	4010	4010	4010	4010	0
531	20231214	122600	37620070	4010	4010	4010	4010	0
532	20231214	122500	37620070	4010	4010	4010	4010	0
533	20231214	122400	37620070	4010	4010	4010	4010	0
534	20231214	122300	37620070	4010	4010	4010	4010	0
535	20231214	122200	37620070	4010	4010	4010	4010	0
536	20231214	122100	37620070	4010	4010	4010	4010	0
537	20231214	122000	37620070	4010	4010	4010	4010	0
538	20231214	121900	37620070	4010	4010	4010	4010	0
539	20231214	121800	37620070	4010	4010	4010	4010	0
540	20231214	121700	37620070	4010	4010	4010	4010	0
541	20231214	121600	37620070	4010	4010	4010	4010	0
542	20231214	121500	37620070	4010	4010	4010	4010	0
543	20231214	121400	37620070	4010	4010	4010	4010	0
544	20231214	121300	37620070	4010	4010	4010	4010	0
545	20231214	121200	37620070	4010	4010	4010	4010	0
546	20231214	121100	37620070	4010	4010	4010	4010	0
547	20231214	121000	37620070	4010	4010	4010	4010	0
548	20231214	120900	37620070	4010	4010	4010	4010	0
549	20231214	120800	37620070	4010	4010	4010	4010	0
550	20231214	120700	37620070	4010	4010	4010	4010	0
551	20231214	120600	37620070	4010	4010	4010	4010	0
552	20231214	120500	37620070	4010	4010	4010	4010	281
553	20231214	120400	36493260	4010	4010	4010	4010	0
554	20231214	120300	36493260	4010	4010	4010	4010	2
555	20231214	120200	36485240	4010	4010	4010	4010	0
556	20231214	120100	36485240	4010	4010	4010	4010	0
557	20231214	120000	36485240	4010	4010	4010	4010	2
558	20231214	115900	36477220	4010	4010	4010	4010	2
559	20231214	115800	36469200	4010	4010	4010	4010	0
560	20231214	115700	36469200	4010	4010	4010	4010	109
561	20231214	115600	36032110	4010	4010	4010	4010	0
562	20231214	115500	36032110	4010	4010	4010	4010	1
563	20231214	115400	36028100	4005	4025	4025	4005	100
564	20231214	115300	35627120	4045	4045	4045	4045	0
565	20231214	115200	35627120	4045	4045	4045	4045	0
566	20231214	115100	35627120	4045	4045	4045	4045	0
567	20231214	115000	35627120	4045	4045	4045	4045	1
568	20231214	114900	35623075	4045	4045	4045	4045	0
569	20231214	114800	35623075	4045	4045	4045	4045	0
570	20231214	114700	35623075	4045	4045	4045	4045	0
571	20231214	114600	35623075	4045	4045	4045	4045	0
572	20231214	114500	35623075	4045	4045	4045	4045	15
573	20231214	114400	35562400	4045	4045	4045	4045	0
574	20231214	114300	35562400	4045	4045	4045	4045	0
575	20231214	114200	35562400	4045	4045	4045	4045	0
576	20231214	114100	35562400	4045	4045	4045	4045	0
577	20231214	114000	35562400	4045	4045	4045	4045	0
578	20231214	113900	35562400	4045	4045	4045	4045	0
579	20231214	113800	35562400	4045	4045	4045	4045	0
580	20231214	113700	35562400	4045	4045	4045	4045	0
581	20231214	113600	35562400	4045	4045	4045	4045	0
582	20231214	113500	35562400	4045	4045	4045	4045	0
583	20231214	113400	35562400	4045	4045	4045	4045	0
584	20231214	113300	35562400	4045	4045	4045	4045	0
585	20231214	113200	35562400	4045	4045	4045	4045	0
586	20231214	113100	35562400	4045	4045	4045	4045	0
587	20231214	113000	35562400	4045	4045	4045	4045	0
588	20231214	112900	35562400	4045	4045	4045	4045	0
589	20231214	112800	35562400	4045	4045	4045	4045	0
590	20231214	112700	35562400	4045	4045	4045	4045	0
591	20231214	112600	35562400	4045	4045	4045	4045	0
592	20231214	112500	35562400	4045	4045	4045	4045	0
593	20231214	112400	35562400	4045	4045	4045	4045	0
594	20231214	112300	35562400	4045	4045	4045	4045	0
595	20231214	112200	35562400	4045	4045	4045	4045	0
596	20231214	112100	35562400	4045	4045	4045	4045	0
597	20231214	112000	35562400	4045	4045	4045	4045	0
598	20231214	111900	35562400	4045	4045	4045	4045	0
599	20231214	111800	35562400	4045	4045	4045	4045	0
600	20231214	111700	35562400	4045	4045	4045	4045	0
601	20231214	111600	35562400	4045	4045	4045	4045	1
602	20231214	111500	35558355	4010	4010	4010	4010	0
603	20231214	111400	35558355	4010	4010	4010	4010	0
604	20231214	111300	35558355	4010	4010	4010	4010	0
605	20231214	111200	35558355	4010	4010	4010	4010	0
606	20231214	111100	35558355	4010	4010	4010	4010	0
607	20231214	111000	35558355	4010	4010	4010	4010	0
608	20231214	110900	35558355	4010	4010	4010	4010	0
609	20231214	110800	35558355	4010	4010	4010	4010	0
610	20231214	110700	35558355	4010	4010	4010	4010	1103
611	20231214	110600	31135325	4000	4000	4000	4000	0
612	20231214	110500	31135325	4000	4010	4010	4000	251
613	20231214	110400	30129055	4010	4010	4010	4010	14
614	20231214	110300	30072915	4010	4010	4010	4000	4973
615	20231214	110200	10135350	4010	4010	4010	4010	0
616	20231214	110100	10135350	4010	4010	4010	4010	0
617	20231214	110000	10135350	4010	4010	4010	4010	73
618	20231214	105900	9842620	4010	4010	4010	4010	0
619	20231214	105800	9842620	4010	4010	4010	4010	22
620	20231214	105700	9754400	4010	4010	4010	4010	0
621	20231214	105600	9754400	4010	4010	4010	4010	0
622	20231214	105500	9754400	4010	4010	4010	4010	0
623	20231214	105400	9754400	4010	4010	4010	4010	0
624	20231214	105300	9754400	4010	4020	4020	4010	305
625	20231214	105200	8529770	4020	4020	4020	4020	0
626	20231214	105100	8529770	4020	4020	4020	4020	0
627	20231214	105000	8529770	4020	4020	4020	4020	0
628	20231214	104900	8529770	4020	4020	4020	4020	142
629	20231214	104800	7958930	4020	4020	4020	4020	0
630	20231214	104700	7958930	4020	4020	4020	4020	0
631	20231214	104600	7958930	4020	4020	4020	4020	0
632	20231214	104500	7958930	4020	4020	4020	4020	0
633	20231214	104400	7958930	4020	4020	4020	4020	0
634	20231214	104300	7958930	4020	4020	4020	4020	0
635	20231214	104200	7958930	4020	4020	4020	4020	0
636	20231214	104100	7958930	4020	4020	4020	4020	0
637	20231214	104000	7958930	4020	4020	4020	4020	179
638	20231214	103900	7239350	4020	4020	4020	4020	0
639	20231214	103800	7239350	4020	4020	4020	4020	0
640	20231214	103700	7239350	4020	4020	4020	4020	0
641	20231214	103600	7239350	4020	4020	4020	4020	0
642	20231214	103500	7239350	4020	4020	4020	4020	0
643	20231214	103400	7239350	4020	4020	4020	4020	0
644	20231214	103300	7239350	4020	4020	4020	4020	120
645	20231214	103200	6756950	4025	4025	4025	4025	0
646	20231214	103100	6756950	4025	4025	4025	4025	0
647	20231214	103000	6756950	4025	4025	4025	4025	0
648	20231214	102900	6756950	4025	4025	4025	4025	0
649	20231214	102800	6756950	4025	4025	4025	4025	0
650	20231214	102700	6756950	4025	4025	4025	4025	0
651	20231214	102600	6756950	4025	4025	4025	4025	0
652	20231214	102500	6756950	4025	4025	4025	4025	0
653	20231214	102400	6756950	4025	4025	4025	4025	0
654	20231214	102300	6756950	4025	4025	4025	4025	0
655	20231214	102200	6756950	4025	4025	4025	4025	1
656	20231214	102100	6752925	4025	4025	4025	4025	0
657	20231214	102000	6752925	4025	4025	4025	4025	0
658	20231214	101900	6752925	4025	4025	4025	4025	0
659	20231214	101800	6752925	4025	4025	4025	4025	0
660	20231214	101700	6752925	4025	4025	4025	4025	0
661	20231214	101600	6752925	4025	4025	4025	4025	0
662	20231214	101500	6752925	4025	4025	4025	4025	0
663	20231214	101400	6752925	4025	4025	4025	4025	0
664	20231214	101300	6752925	4025	4025	4025	4025	0
665	20231214	101200	6752925	4025	4025	4025	4025	0
666	20231214	101100	6752925	4025	4025	4025	4025	0
667	20231214	101000	6752925	4025	4025	4025	4025	0
668	20231214	100900	6752925	4025	4025	4025	4025	1
669	20231214	100800	6748900	4045	4045	4045	4045	0
670	20231214	100700	6748900	4045	4045	4045	4045	0
671	20231214	100600	6748900	4045	4045	4045	4045	0
672	20231214	100500	6748900	4045	4045	4045	4045	0
673	20231214	100400	6748900	4045	4045	4045	4045	0
674	20231214	100300	6748900	4045	4045	4045	4045	0
675	20231214	100200	6748900	4045	4045	4045	4045	0
676	20231214	100100	6748900	4045	4045	4045	4045	0
677	20231214	100000	6748900	4045	4045	4045	4045	0
678	20231214	095900	6748900	4045	4045	4045	4045	0
679	20231214	095800	6748900	4045	4045	4045	4045	0
680	20231214	095700	6748900	4045	4045	4045	4045	0
681	20231214	095600	6748900	4045	4045	4045	4045	0
682	20231214	095500	6748900	4045	4045	4045	4045	0
683	20231214	095400	6748900	4045	4045	4045	4045	1
684	20231214	095300	6744855	4020	4020	4020	4020	0
685	20231214	095200	6744855	4020	4020	4020	4020	0
686	20231214	095100	6744855	4020	4020	4020	4020	0
687	20231214	095000	6744855	4020	4020	4020	4020	0
688	20231214	094900	6744855	4020	4020	4020	4020	0
689	20231214	094800	6744855	4020	4020	4020	4020	0
690	20231214	094700	6744855	4020	4020	4020	4020	0
691	20231214	094600	6744855	4020	4020	4020	4020	0
692	20231214	094500	6744855	4020	4020	4020	4020	0
693	20231214	094400	6744855	4020	4020	4020	4020	0
694	20231214	094300	6744855	4020	4020	4020	4020	0
695	20231214	094200	6744855	4020	4020	4020	4020	0
696	20231214	094100	6744855	4020	4020	4020	4020	4
697	20231214	094000	6728775	4050	4055	4055	4050	216
698	20231214	093900	5853765	4055	4055	4055	4055	0
699	20231214	093800	5853765	4055	4055	4055	4055	0
700	20231214	093700	5853765	4055	4055	4055	4055	0
701	20231214	093600	5853765	4055	4055	4055	4055	0
702	20231214	093500	5853765	4055	4055	4055	4055	0
703	20231214	093400	5853765	4055	4055	4055	4055	0
704	20231214	093300	5853765	4055	4055	4055	4055	0
705	20231214	093200	5853765	4055	4055	4055	4055	466
706	20231214	093100	3964135	4055	4055	4055	4055	0
707	20231214	093000	3964135	4055	4055	4055	4055	0
708	20231214	092900	3964135	4055	4055	4055	4055	7
709	20231214	092800	3935750	4055	4055	4055	4055	6
710	20231214	092700	3911420	4055	4055	4055	4055	94
711	20231214	092600	3530250	4055	4055	4055	4055	0
712	20231214	092500	3530250	4055	4055	4055	4055	1
713	20231214	092400	3526195	4055	4055	4055	4055	2
714	20231214	092300	3518085	4060	4055	4060	4055	27
715	20231214	092200	3408535	4055	4055	4055	4055	134
716	20231214	092100	2865165	4055	4055	4055	4055	22
717	20231214	092000	2775955	4055	4060	4060	4055	277
718	20231214	091900	1651515	4070	4070	4070	4070	0
719	20231214	091800	1651515	4070	4070	4070	4070	0
720	20231214	091700	1651515	4070	4070	4070	4070	0
721	20231214	091600	1651515	4070	4070	4070	4070	0
722	20231214	091500	1651515	4070	4070	4070	4070	0
723	20231214	091400	1651515	4070	4070	4070	4070	1
724	20231214	091300	1647445	4080	4080	4080	4080	0
725	20231214	091200	1647445	4080	4080	4080	4080	0
726	20231214	091100	1647445	4080	4080	4080	4080	0
727	20231214	091000	1647445	4080	4080	4080	4080	0
728	20231214	090900	1647445	4080	4080	4080	4080	0
729	20231214	090800	1647445	4080	4080	4080	4080	0
730	20231214	090700	1647445	4080	4080	4080	4080	0
731	20231214	090600	1647445	4080	4080	4080	4080	0
732	20231214	090500	1647445	4080	4080	4080	4080	0
733	20231214	090400	1647445	4080	4070	4080	4070	50
734	20231214	090300	1443575	4055	4055	4055	4055	0
735	20231214	090200	1443575	4055	4050	4055	4050	328
736	20231214	090100	113540	4055	4055	4055	4055	0
737	20231214	090000	113540	4055	4055	4055	4055	28