KissMeData/037350/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191800	71245445	4145	4145	4145	4145	356
3	20231220	191700	71245445	4145	4145	4145	4145	0
4	20231220	191600	71245445	4145	4145	4145	4145	0
5	20231220	191500	71245445	4145	4145	4145	4145	0
6	20231220	191400	71245445	4145	4145	4145	4145	0
7	20231220	191300	71245445	4145	4145	4145	4145	0
8	20231220	191200	71245445	4145	4145	4145	4145	0
9	20231220	191100	71245445	4145	4145	4145	4145	0
10	20231220	191000	71245445	4145	4145	4145	4145	0
11	20231220	190900	71245445	4145	4145	4145	4145	0
12	20231220	190800	71245445	4145	4145	4145	4145	0
13	20231220	190700	71245445	4145	4145	4145	4145	0
14	20231220	190600	71245445	4145	4145	4145	4145	0
15	20231220	190500	71245445	4145	4145	4145	4145	0
16	20231220	190400	71245445	4145	4145	4145	4145	0
17	20231220	190300	71245445	4145	4145	4145	4145	0
18	20231220	190200	71245445	4145	4145	4145	4145	0
19	20231220	190100	71245445	4145	4145	4145	4145	0
20	20231220	190000	71245445	4145	4145	4145	4145	0
21	20231220	185900	71245445	4145	4145	4145	4145	0
22	20231220	185800	71245445	4145	4145	4145	4145	0
23	20231220	185700	71245445	4145	4145	4145	4145	0
24	20231220	185600	71245445	4145	4145	4145	4145	0
25	20231220	185500	71245445	4145	4145	4145	4145	0
26	20231220	185400	71245445	4145	4145	4145	4145	0
27	20231220	185300	71245445	4145	4145	4145	4145	0
28	20231220	185200	71245445	4145	4145	4145	4145	0
29	20231220	185100	71245445	4145	4145	4145	4145	0
30	20231220	185000	71245445	4145	4145	4145	4145	0
31	20231220	184900	71245445	4145	4145	4145	4145	0
32	20231220	184800	71245445	4145	4145	4145	4145	356
33	20231220	184700	71245445	4145	4145	4145	4145	0
34	20231220	184600	71245445	4145	4145	4145	4145	0
35	20231220	184500	71245445	4145	4145	4145	4145	0
36	20231220	184400	71245445	4145	4145	4145	4145	0
37	20231220	184300	71245445	4145	4145	4145	4145	0
38	20231220	184200	71245445	4145	4145	4145	4145	0
39	20231220	184100	71245445	4145	4145	4145	4145	0
40	20231220	184000	71245445	4145	4145	4145	4145	0
41	20231220	183900	71245445	4145	4145	4145	4145	0
42	20231220	183800	71245445	4145	4145	4145	4145	0
43	20231220	183700	71245445	4145	4145	4145	4145	0
44	20231220	183600	71245445	4145	4145	4145	4145	0
45	20231220	183500	71245445	4145	4145	4145	4145	0
46	20231220	183400	71245445	4145	4145	4145	4145	0
47	20231220	183300	71245445	4145	4145	4145	4145	0
48	20231220	183200	71245445	4145	4145	4145	4145	0
49	20231220	183100	71245445	4145	4145	4145	4145	0
50	20231220	183000	71245445	4145	4145	4145	4145	0
51	20231220	182900	71245445	4145	4145	4145	4145	0
52	20231220	182800	71245445	4145	4145	4145	4145	0
53	20231220	182700	71245445	4145	4145	4145	4145	0
54	20231220	182600	71245445	4145	4145	4145	4145	0
55	20231220	182500	71245445	4145	4145	4145	4145	0
56	20231220	182400	71245445	4145	4145	4145	4145	0
57	20231220	182300	71245445	4145	4145	4145	4145	0
58	20231220	182200	71245445	4145	4145	4145	4145	0
59	20231220	182100	71245445	4145	4145	4145	4145	0
60	20231220	182000	71245445	4145	4145	4145	4145	0
61	20231220	181900	71245445	4145	4145	4145	4145	0
62	20231220	181800	71245445	4145	4145	4145	4145	356
63	20231220	181700	71245445	4145	4145	4145	4145	0
64	20231220	181600	71245445	4145	4145	4145	4145	0
65	20231220	181500	71245445	4145	4145	4145	4145	0
66	20231220	181400	71245445	4145	4145	4145	4145	0
67	20231220	181300	71245445	4145	4145	4145	4145	0
68	20231220	181200	71245445	4145	4145	4145	4145	0
69	20231220	181100	71245445	4145	4145	4145	4145	0
70	20231220	181000	71245445	4145	4145	4145	4145	0
71	20231220	180900	71245445	4145	4145	4145	4145	0
72	20231220	180800	71245445	4145	4145	4145	4145	0
73	20231220	180700	71245445	4145	4145	4145	4145	0
74	20231220	180600	71245445	4145	4145	4145	4145	0
75	20231220	180500	71245445	4145	4145	4145	4145	0
76	20231220	180400	71245445	4145	4145	4145	4145	0
77	20231220	180300	71245445	4145	4145	4145	4145	0
78	20231220	180200	71245445	4145	4145	4145	4145	0
79	20231220	180100	71245445	4145	4145	4145	4145	0
80	20231220	180000	71245445	4145	4145	4145	4145	0
81	20231220	175900	71245445	4145	4145	4145	4145	0
82	20231220	175800	71245445	4145	4145	4145	4145	0
83	20231220	175700	71245445	4145	4145	4145	4145	0
84	20231220	175600	71245445	4145	4145	4145	4145	0
85	20231220	175500	71245445	4145	4145	4145	4145	0
86	20231220	175400	71245445	4145	4145	4145	4145	0
87	20231220	175300	71245445	4145	4145	4145	4145	0
88	20231220	175200	71245445	4145	4145	4145	4145	0
89	20231220	175100	71245445	4145	4145	4145	4145	0
90	20231220	175000	71245445	4145	4145	4145	4145	0
91	20231220	174900	71245445	4145	4145	4145	4145	0
92	20231220	174800	71245445	4145	4145	4145	4145	356
93	20231220	174700	71245445	4145	4145	4145	4145	0
94	20231220	174600	71245445	4145	4145	4145	4145	0
95	20231220	174500	71245445	4145	4145	4145	4145	0
96	20231220	174400	71245445	4145	4145	4145	4145	0
97	20231220	174300	71245445	4145	4145	4145	4145	0
98	20231220	174200	71245445	4145	4145	4145	4145	0
99	20231220	174100	71245445	4145	4145	4145	4145	0
100	20231220	174000	71245445	4145	4145	4145	4145	0
101	20231220	173900	71245445	4145	4145	4145	4145	0
102	20231220	173800	71245445	4145	4145	4145	4145	0
103	20231220	173700	71245445	4145	4145	4145	4145	0
104	20231220	173600	71245445	4145	4145	4145	4145	0
105	20231220	173500	71245445	4145	4145	4145	4145	0
106	20231220	173400	71245445	4145	4145	4145	4145	0
107	20231220	173300	71245445	4145	4145	4145	4145	0
108	20231220	173200	71245445	4145	4145	4145	4145	0
109	20231220	173100	71245445	4145	4145	4145	4145	0
110	20231220	173000	71245445	4145	4145	4145	4145	0
111	20231220	172900	71245445	4145	4145	4145	4145	0
112	20231220	172800	71245445	4145	4145	4145	4145	0
113	20231220	172700	71245445	4145	4145	4145	4145	0
114	20231220	172600	71245445	4145	4145	4145	4145	0
115	20231220	172500	71245445	4145	4145	4145	4145	0
116	20231220	172400	71245445	4145	4145	4145	4145	0
117	20231220	172300	71245445	4145	4145	4145	4145	0
118	20231220	172200	71245445	4145	4145	4145	4145	0
119	20231220	172100	71245445	4145	4145	4145	4145	0
120	20231220	172000	71245445	4145	4145	4145	4145	0
121	20231220	171900	71245445	4145	4145	4145	4145	0
122	20231220	171800	71245445	4145	4145	4145	4145	356
123	20231220	171700	71245445	4145	4145	4145	4145	0
124	20231220	171600	71245445	4145	4145	4145	4145	0
125	20231220	171500	71245445	4145	4145	4145	4145	0
126	20231220	171400	71245445	4145	4145	4145	4145	0
127	20231220	171300	71245445	4145	4145	4145	4145	0
128	20231220	171200	71245445	4145	4145	4145	4145	0
129	20231220	171100	71245445	4145	4145	4145	4145	0
130	20231220	171000	71245445	4145	4145	4145	4145	0
131	20231220	170900	71245445	4145	4145	4145	4145	0
132	20231220	170800	71245445	4145	4145	4145	4145	0
133	20231220	170700	71245445	4145	4145	4145	4145	0
134	20231220	170600	71245445	4145	4145	4145	4145	0
135	20231220	170500	71245445	4145	4145	4145	4145	0
136	20231220	170400	71245445	4145	4145	4145	4145	0
137	20231220	170300	71245445	4145	4145	4145	4145	0
138	20231220	170200	71245445	4145	4145	4145	4145	0
139	20231220	170100	71245445	4145	4145	4145	4145	0
140	20231220	170000	71245445	4145	4145	4145	4145	0
141	20231220	165900	71245445	4145	4145	4145	4145	0
142	20231220	165800	71245445	4145	4145	4145	4145	0
143	20231220	165700	71245445	4145	4145	4145	4145	0
144	20231220	165600	71245445	4145	4145	4145	4145	0
145	20231220	165500	71245445	4145	4145	4145	4145	0
146	20231220	165400	71245445	4145	4145	4145	4145	0
147	20231220	165300	71245445	4145	4145	4145	4145	0
148	20231220	165200	71245445	4145	4145	4145	4145	0
149	20231220	165100	71245445	4145	4145	4145	4145	0
150	20231220	165000	71245445	4145	4145	4145	4145	0
151	20231220	164900	71245445	4145	4145	4145	4145	0
152	20231220	164800	71245445	4145	4145	4145	4145	356
153	20231220	164700	71245445	4145	4145	4145	4145	0
154	20231220	164600	71245445	4145	4145	4145	4145	0
155	20231220	164500	71245445	4145	4145	4145	4145	0
156	20231220	164400	71245445	4145	4145	4145	4145	0
157	20231220	164300	71245445	4145	4145	4145	4145	0
158	20231220	164200	71245445	4145	4145	4145	4145	0
159	20231220	164100	71245445	4145	4145	4145	4145	0
160	20231220	164000	71245445	4145	4145	4145	4145	0
161	20231220	163900	71245445	4145	4145	4145	4145	0
162	20231220	163800	71245445	4145	4145	4145	4145	0
163	20231220	163700	71245445	4145	4145	4145	4145	0
164	20231220	163600	71245445	4145	4145	4145	4145	0
165	20231220	163500	71245445	4145	4145	4145	4145	0
166	20231220	163400	71245445	4145	4145	4145	4145	0
167	20231220	163300	71245445	4145	4145	4145	4145	0
168	20231220	163200	71245445	4145	4145	4145	4145	0
169	20231220	163100	71245445	4145	4145	4145	4145	0
170	20231220	163000	71245445	4145	4145	4145	4145	0
171	20231220	162900	71245445	4145	4145	4145	4145	0
172	20231220	162800	71245445	4145	4145	4145	4145	0
173	20231220	162700	71245445	4145	4145	4145	4145	0
174	20231220	162600	71245445	4145	4145	4145	4145	0
175	20231220	162500	71245445	4145	4145	4145	4145	0
176	20231220	162400	71245445	4145	4145	4145	4145	0
177	20231220	162300	71245445	4145	4145	4145	4145	0
178	20231220	162200	71245445	4145	4145	4145	4145	0
179	20231220	162100	71245445	4145	4145	4145	4145	0
180	20231220	162000	71245445	4145	4145	4145	4145	0
181	20231220	161900	71245445	4145	4145	4145	4145	0
182	20231220	161800	71245445	4145	4145	4145	4145	356
183	20231220	161700	71245445	4145	4145	4145	4145	0
184	20231220	161600	71245445	4145	4145	4145	4145	0
185	20231220	161500	71245445	4145	4145	4145	4145	0
186	20231220	161400	71245445	4145	4145	4145	4145	0
187	20231220	161300	71245445	4145	4145	4145	4145	0
188	20231220	161200	71245445	4145	4145	4145	4145	0
189	20231220	161100	71245445	4145	4145	4145	4145	0
190	20231220	161000	71245445	4145	4145	4145	4145	0
191	20231220	160900	71245445	4145	4145	4145	4145	0
192	20231220	160800	71245445	4145	4145	4145	4145	0
193	20231220	160700	71245445	4145	4145	4145	4145	0
194	20231220	160600	71245445	4145	4145	4145	4145	0
195	20231220	160500	71245445	4145	4145	4145	4145	0
196	20231220	160400	71245445	4145	4145	4145	4145	0
197	20231220	160300	71245445	4145	4145	4145	4145	0
198	20231220	160200	71245445	4145	4145	4145	4145	0
199	20231220	160100	71245445	4145	4145	4145	4145	0
200	20231220	160000	71245445	4145	4145	4145	4145	0
201	20231220	155900	71245445	4145	4145	4145	4145	0
202	20231220	155800	71245445	4145	4145	4145	4145	0
203	20231220	155700	71245445	4145	4145	4145	4145	0
204	20231220	155600	71245445	4145	4145	4145	4145	0
205	20231220	155500	71245445	4145	4145	4145	4145	0
206	20231220	155400	71245445	4145	4145	4145	4145	0
207	20231220	155300	71245445	4145	4145	4145	4145	0
208	20231220	155200	71245445	4145	4145	4145	4145	0
209	20231220	155100	71245445	4145	4145	4145	4145	0
210	20231220	155000	71245445	4145	4145	4145	4145	0
211	20231220	154900	71245445	4145	4145	4145	4145	0
212	20231220	154800	71245445	4145	4145	4145	4145	356
213	20231220	154700	71245445	4145	4145	4145	4145	0
214	20231220	154600	71245445	4145	4145	4145	4145	0
215	20231220	154500	71245445	4145	4145	4145	4145	0
216	20231220	154400	71245445	4145	4145	4145	4145	0
217	20231220	154300	71245445	4145	4145	4145	4145	0
218	20231220	154200	71245445	4145	4145	4145	4145	0
219	20231220	154100	71245445	4145	4145	4145	4145	0
220	20231220	154000	71245445	4145	4145	4145	4145	0
221	20231220	153900	71245445	4145	4145	4145	4145	0
222	20231220	153800	71245445	4145	4145	4145	4145	0
223	20231220	153700	71245445	4145	4145	4145	4145	0
224	20231220	153600	71245445	4145	4145	4145	4145	0
225	20231220	153500	71245445	4145	4145	4145	4145	0
226	20231220	153400	71245445	4145	4145	4145	4145	0
227	20231220	153300	71245445	4145	4145	4145	4145	0
228	20231220	153200	71245445	4145	4145	4145	4145	0
229	20231220	153100	71245445	4145	4145	4145	4145	0
230	20231220	153000	71245445	4145	4145	4145	4145	356
231	20231220	152900	69769825	4145	4145	4145	4145	0
232	20231220	152800	69769825	4145	4145	4145	4145	0
233	20231220	152700	69769825	4145	4145	4145	4145	0
234	20231220	152600	69769825	4145	4145	4145	4145	0
235	20231220	152500	69769825	4145	4145	4145	4145	0
236	20231220	152400	69769825	4145	4145	4145	4145	0
237	20231220	152300	69769825	4145	4145	4145	4145	0
238	20231220	152200	69769825	4145	4145	4145	4145	0
239	20231220	152100	69769825	4145	4145	4145	4145	0
240	20231220	152000	69769825	4145	4145	4145	4145	0
241	20231220	151900	69769825	4145	4135	4145	4135	43
242	20231220	151800	69591820	4125	4125	4125	4125	215
243	20231220	151700	68704945	4125	4125	4125	4125	30
244	20231220	151600	68581195	4125	4125	4125	4125	0
245	20231220	151500	68581195	4125	4125	4125	4125	0
246	20231220	151400	68581195	4125	4125	4125	4125	0
247	20231220	151300	68581195	4125	4125	4125	4125	0
248	20231220	151200	68581195	4125	4125	4125	4125	2
249	20231220	151100	68572945	4125	4125	4125	4125	0
250	20231220	151000	68572945	4125	4125	4125	4125	0
251	20231220	150900	68572945	4125	4125	4125	4125	1
252	20231220	150800	68568820	4125	4125	4125	4125	0
253	20231220	150700	68568820	4125	4125	4125	4125	10
254	20231220	150600	68527570	4120	4120	4120	4120	0
255	20231220	150500	68527570	4120	4120	4120	4120	430
256	20231220	150400	66755970	4130	4130	4130	4130	0
257	20231220	150300	66755970	4130	4130	4130	4130	0
258	20231220	150200	66755970	4130	4130	4130	4130	0
259	20231220	150100	66755970	4130	4130	4130	4130	0
260	20231220	150000	66755970	4130	4130	4130	4130	0
261	20231220	145900	66755970	4130	4130	4130	4130	1
262	20231220	145800	66751840	4135	4135	4135	4135	0
263	20231220	145700	66751840	4135	4135	4135	4135	0
264	20231220	145600	66751840	4135	4135	4135	4135	0
265	20231220	145500	66751840	4135	4135	4135	4135	8
266	20231220	145400	66718760	4135	4135	4135	4135	0
267	20231220	145300	66718760	4135	4135	4135	4135	0
268	20231220	145200	66718760	4135	4135	4135	4135	0
269	20231220	145100	66718760	4135	4135	4135	4135	0
270	20231220	145000	66718760	4135	4135	4135	4135	0
271	20231220	144900	66718760	4135	4135	4135	4135	0
272	20231220	144800	66718760	4135	4135	4135	4135	80
273	20231220	144700	66387960	4135	4135	4135	4135	0
274	20231220	144600	66387960	4135	4135	4135	4135	0
275	20231220	144500	66387960	4135	4135	4135	4135	0
276	20231220	144400	66387960	4135	4135	4135	4135	10
277	20231220	144300	66346610	4125	4125	4125	4125	0
278	20231220	144200	66346610	4125	4130	4130	4125	1423
279	20231220	144100	60473705	4130	4130	4130	4130	144
280	20231220	144000	59878985	4130	4130	4130	4130	0
281	20231220	143900	59878985	4130	4130	4130	4130	5
282	20231220	143800	59858335	4130	4130	4130	4130	0
283	20231220	143700	59858335	4130	4130	4130	4130	23
284	20231220	143600	59763345	4130	4130	4130	4130	0
285	20231220	143500	59763345	4130	4130	4130	4130	167
286	20231220	143400	59073635	4130	4130	4130	4130	5
287	20231220	143300	59052985	4135	4135	4135	4135	0
288	20231220	143200	59052985	4135	4135	4135	4135	0
289	20231220	143100	59052985	4135	4135	4135	4135	0
290	20231220	143000	59052985	4135	4135	4135	4135	0
291	20231220	142900	59052985	4135	4135	4135	4135	0
292	20231220	142800	59052985	4135	4135	4135	4135	30
293	20231220	142700	58928935	4135	4135	4135	4135	13
294	20231220	142600	58875180	4130	4130	4130	4130	12
295	20231220	142500	58825620	4125	4125	4125	4125	0
296	20231220	142400	58825620	4125	4125	4125	4125	0
297	20231220	142300	58825620	4125	4125	4125	4125	20
298	20231220	142200	58743120	4130	4130	4130	4130	25
299	20231220	142100	58639870	4135	4135	4135	4135	0
300	20231220	142000	58639870	4135	4135	4135	4135	0
301	20231220	141900	58639870	4135	4135	4135	4135	0
302	20231220	141800	58639870	4135	4135	4135	4135	0
303	20231220	141700	58639870	4135	4130	4135	4130	29
304	20231220	141600	58520080	4130	4130	4130	4130	0
305	20231220	141500	58520080	4130	4130	4130	4130	162
306	20231220	141400	57851020	4130	4130	4130	4130	1000
307	20231220	141300	53721020	4135	4135	4135	4135	13
308	20231220	141200	53667265	4130	4130	4130	4130	100
309	20231220	141100	53254265	4130	4130	4130	4130	0
310	20231220	141000	53254265	4130	4130	4130	4130	100
311	20231220	140900	52841265	4120	4120	4120	4120	0
312	20231220	140800	52841265	4120	4120	4120	4120	0
313	20231220	140700	52841265	4120	4120	4120	4120	0
314	20231220	140600	52841265	4120	4120	4120	4120	0
315	20231220	140500	52841265	4120	4120	4120	4120	0
316	20231220	140400	52841265	4120	4120	4120	4120	0
317	20231220	140300	52841265	4120	4120	4120	4120	8
318	20231220	140200	52808305	4120	4120	4120	4120	0
319	20231220	140100	52808305	4120	4120	4120	4120	70
320	20231220	140000	52519905	4135	4135	4135	4135	0
321	20231220	135900	52519905	4135	4135	4135	4135	0
322	20231220	135800	52519905	4135	4135	4135	4135	0
323	20231220	135700	52519905	4135	4130	4135	4130	56
324	20231220	135600	52288360	4130	4130	4130	4130	0
325	20231220	135500	52288360	4130	4130	4130	4130	10
326	20231220	135400	52247060	4135	4135	4135	4135	0
327	20231220	135300	52247060	4135	4135	4135	4135	0
328	20231220	135200	52247060	4135	4135	4135	4135	0
329	20231220	135100	52247060	4135	4135	4135	4135	0
330	20231220	135000	52247060	4135	4135	4135	4135	0
331	20231220	134900	52247060	4135	4135	4135	4135	0
332	20231220	134800	52247060	4135	4135	4135	4135	0
333	20231220	134700	52247060	4135	4130	4135	4130	20
334	20231220	134600	52164415	4130	4130	4130	4130	0
335	20231220	134500	52164415	4130	4130	4130	4130	0
336	20231220	134400	52164415	4130	4130	4130	4130	0
337	20231220	134300	52164415	4130	4130	4130	4130	0
338	20231220	134200	52164415	4130	4130	4130	4130	0
339	20231220	134100	52164415	4130	4125	4130	4125	10
340	20231220	134000	52123135	4125	4120	4125	4120	40
341	20231220	133900	51958235	4120	4120	4120	4120	80
342	20231220	133800	51628635	4120	4120	4120	4120	0
343	20231220	133700	51628635	4120	4120	4120	4120	0
344	20231220	133600	51628635	4120	4120	4120	4120	0
345	20231220	133500	51628635	4120	4120	4120	4120	0
346	20231220	133400	51628635	4120	4120	4120	4120	0
347	20231220	133300	51628635	4120	4120	4120	4120	0
348	20231220	133200	51628635	4120	4120	4120	4120	0
349	20231220	133100	51628635	4120	4120	4120	4120	0
350	20231220	133000	51628635	4120	4120	4120	4120	0
351	20231220	132900	51628635	4120	4120	4120	4120	0
352	20231220	132800	51628635	4120	4120	4120	4120	0
353	20231220	132700	51628635	4120	4120	4120	4120	0
354	20231220	132600	51628635	4120	4120	4120	4120	0
355	20231220	132500	51628635	4120	4120	4120	4120	0
356	20231220	132400	51628635	4120	4120	4120	4120	0
357	20231220	132300	51628635	4120	4120	4120	4120	0
358	20231220	132200	51628635	4120	4120	4120	4120	0
359	20231220	132100	51628635	4120	4120	4120	4120	0
360	20231220	132000	51628635	4120	4115	4120	4115	500
361	20231220	131900	49569125	4095	4095	4095	4095	0
362	20231220	131800	49569125	4095	4095	4095	4095	0
363	20231220	131700	49569125	4095	4095	4095	4095	0
364	20231220	131600	49569125	4095	4095	4095	4095	0
365	20231220	131500	49569125	4095	4095	4095	4095	0
366	20231220	131400	49569125	4095	4095	4095	4095	0
367	20231220	131300	49569125	4095	4095	4095	4095	0
368	20231220	131200	49569125	4095	4095	4095	4095	0
369	20231220	131100	49569125	4095	4095	4095	4095	0
370	20231220	131000	49569125	4095	4095	4095	4095	0
371	20231220	130900	49569125	4095	4095	4095	4095	0
372	20231220	130800	49569125	4095	4095	4095	4095	0
373	20231220	130700	49569125	4095	4095	4095	4095	0
374	20231220	130600	49569125	4095	4095	4095	4095	0
375	20231220	130500	49569125	4095	4095	4095	4095	0
376	20231220	130400	49569125	4095	4095	4095	4095	0
377	20231220	130300	49569125	4095	4095	4095	4095	5
378	20231220	130200	49548650	4115	4115	4115	4115	1
379	20231220	130100	49544535	4120	4120	4120	4120	0
380	20231220	130000	49544535	4120	4120	4120	4120	0
381	20231220	125900	49544535	4120	4120	4120	4120	49
382	20231220	125800	49342655	4120	4105	4120	4105	250
383	20231220	125700	48314435	4095	4100	4100	4095	400
384	20231220	125600	46676430	4105	4105	4105	4105	0
385	20231220	125500	46676430	4105	4105	4105	4105	0
386	20231220	125400	46676430	4105	4105	4105	4105	0
387	20231220	125300	46676430	4105	4105	4105	4105	0
388	20231220	125200	46676430	4105	4105	4105	4105	0
389	20231220	125100	46676430	4105	4105	4105	4105	0
390	20231220	125000	46676430	4105	4105	4105	4105	0
391	20231220	124900	46676430	4105	4105	4105	4105	0
392	20231220	124800	46676430	4105	4105	4105	4105	0
393	20231220	124700	46676430	4105	4105	4105	4105	0
394	20231220	124600	46676430	4105	4105	4105	4105	0
395	20231220	124500	46676430	4105	4105	4105	4105	0
396	20231220	124400	46676430	4105	4105	4105	4105	10
397	20231220	124300	46635380	4105	4105	4105	4105	0
398	20231220	124200	46635380	4105	4105	4105	4105	0
399	20231220	124100	46635380	4105	4105	4105	4105	0
400	20231220	124000	46635380	4105	4105	4105	4105	11
401	20231220	123900	46590225	4095	4095	4095	4095	2
402	20231220	123800	46582035	4090	4090	4090	4090	0
403	20231220	123700	46582035	4090	4090	4090	4090	0
404	20231220	123600	46582035	4090	4090	4090	4090	0
405	20231220	123500	46582035	4090	4090	4090	4090	0
406	20231220	123400	46582035	4090	4090	4090	4090	0
407	20231220	123300	46582035	4090	4095	4095	4090	3156
408	20231220	123200	33669885	4100	4120	4120	4100	2322
409	20231220	123100	24135705	4120	4120	4120	4120	155
410	20231220	123000	23497105	4150	4150	4150	4150	0
411	20231220	122900	23497105	4150	4145	4150	4145	60
412	20231220	122800	23248385	4115	4115	4115	4115	0
413	20231220	122700	23248385	4115	4115	4115	4115	0
414	20231220	122600	23248385	4115	4115	4115	4115	0
415	20231220	122500	23248385	4115	4115	4115	4115	0
416	20231220	122400	23248385	4115	4115	4115	4115	0
417	20231220	122300	23248385	4115	4115	4115	4115	0
418	20231220	122200	23248385	4115	4115	4115	4115	0
419	20231220	122100	23248385	4115	4115	4115	4115	0
420	20231220	122000	23248385	4115	4115	4115	4115	0
421	20231220	121900	23248385	4115	4115	4115	4115	0
422	20231220	121800	23248385	4115	4115	4115	4115	0
423	20231220	121700	23248385	4115	4115	4115	4115	0
424	20231220	121600	23248385	4115	4115	4115	4115	0
425	20231220	121500	23248385	4115	4115	4115	4115	0
426	20231220	121400	23248385	4115	4115	4115	4115	0
427	20231220	121300	23248385	4115	4115	4115	4115	0
428	20231220	121200	23248385	4115	4115	4115	4115	0
429	20231220	121100	23248385	4115	4115	4115	4115	0
430	20231220	121000	23248385	4115	4115	4115	4115	0
431	20231220	120900	23248385	4115	4115	4115	4115	0
432	20231220	120800	23248385	4115	4115	4115	4115	0
433	20231220	120700	23248385	4115	4115	4115	4115	0
434	20231220	120600	23248385	4115	4115	4115	4115	0
435	20231220	120500	23248385	4115	4115	4115	4115	0
436	20231220	120400	23248385	4115	4115	4115	4115	0
437	20231220	120300	23248385	4115	4115	4115	4115	0
438	20231220	120200	23248385	4115	4115	4115	4115	0
439	20231220	120100	23248385	4115	4115	4115	4115	0
440	20231220	120000	23248385	4115	4115	4115	4115	0
441	20231220	115900	23248385	4115	4115	4115	4115	0
442	20231220	115800	23248385	4115	4115	4115	4115	1
443	20231220	115700	23244270	4145	4145	4145	4145	0
444	20231220	115600	23244270	4145	4145	4145	4145	0
445	20231220	115500	23244270	4145	4145	4145	4145	0
446	20231220	115400	23244270	4145	4145	4145	4145	0
447	20231220	115300	23244270	4145	4145	4145	4145	0
448	20231220	115200	23244270	4145	4145	4145	4145	0
449	20231220	115100	23244270	4145	4145	4145	4145	0
450	20231220	115000	23244270	4145	4145	4145	4145	0
451	20231220	114900	23244270	4145	4145	4145	4145	0
452	20231220	114800	23244270	4145	4145	4145	4145	0
453	20231220	114700	23244270	4145	4145	4145	4145	0
454	20231220	114600	23244270	4145	4145	4145	4145	100
455	20231220	114500	22829770	4120	4120	4120	4120	0
456	20231220	114400	22829770	4120	4120	4120	4120	0
457	20231220	114300	22829770	4120	4120	4120	4120	0
458	20231220	114200	22829770	4120	4120	4120	4120	0
459	20231220	114100	22829770	4120	4120	4120	4120	0
460	20231220	114000	22829770	4120	4120	4120	4120	0
461	20231220	113900	22829770	4120	4120	4120	4120	0
462	20231220	113800	22829770	4120	4120	4120	4120	0
463	20231220	113700	22829770	4120	4120	4120	4120	0
464	20231220	113600	22829770	4120	4120	4120	4120	0
465	20231220	113500	22829770	4120	4120	4120	4120	0
466	20231220	113400	22829770	4120	4120	4120	4120	0
467	20231220	113300	22829770	4120	4120	4120	4120	0
468	20231220	113200	22829770	4120	4120	4120	4120	0
469	20231220	113100	22829770	4120	4120	4120	4120	0
470	20231220	113000	22829770	4120	4120	4120	4120	0
471	20231220	112900	22829770	4120	4120	4120	4120	0
472	20231220	112800	22829770	4120	4120	4120	4120	0
473	20231220	112700	22829770	4120	4120	4120	4120	0
474	20231220	112600	22829770	4120	4120	4120	4120	0
475	20231220	112500	22829770	4120	4120	4120	4120	0
476	20231220	112400	22829770	4120	4120	4120	4120	0
477	20231220	112300	22829770	4120	4120	4120	4120	400
478	20231220	112200	21181770	4120	4130	4130	4120	817
479	20231220	112100	17811895	4130	4130	4130	4130	0
480	20231220	112000	17811895	4130	4130	4130	4130	0
481	20231220	111900	17811895	4130	4130	4130	4130	0
482	20231220	111800	17811895	4130	4130	4130	4130	0
483	20231220	111700	17811895	4130	4130	4130	4130	0
484	20231220	111600	17811895	4130	4130	4130	4130	0
485	20231220	111500	17811895	4130	4130	4130	4130	0
486	20231220	111400	17811895	4130	4130	4130	4130	0
487	20231220	111300	17811895	4130	4130	4130	4130	0
488	20231220	111200	17811895	4130	4130	4130	4130	0
489	20231220	111100	17811895	4130	4130	4130	4130	0
490	20231220	111000	17811895	4130	4130	4130	4130	0
491	20231220	110900	17811895	4130	4130	4130	4130	0
492	20231220	110800	17811895	4130	4130	4130	4130	1
493	20231220	110700	17807765	4170	4170	4170	4170	0
494	20231220	110600	17807765	4170	4170	4170	4170	0
495	20231220	110500	17807765	4170	4170	4170	4170	0
496	20231220	110400	17807765	4170	4170	4170	4170	0
497	20231220	110300	17807765	4170	4170	4170	4170	0
498	20231220	110200	17807765	4170	4170	4170	4170	0
499	20231220	110100	17807765	4170	4170	4170	4170	0
500	20231220	110000	17807765	4170	4150	4170	4150	20
501	20231220	105900	17724385	4125	4125	4125	4125	0
502	20231220	105800	17724385	4125	4140	4140	4125	400
503	20231220	105700	16074135	4170	4170	4170	4170	0
504	20231220	105600	16074135	4170	4170	4170	4170	0
505	20231220	105500	16074135	4170	4170	4170	4170	0
506	20231220	105400	16074135	4170	4170	4170	4170	0
507	20231220	105300	16074135	4170	4160	4170	4160	5
508	20231220	105200	16053305	4160	4160	4160	4160	0
509	20231220	105100	16053305	4160	4160	4160	4160	0
510	20231220	105000	16053305	4160	4160	4160	4160	0
511	20231220	104900	16053305	4160	4160	4160	4160	0
512	20231220	104800	16053305	4160	4160	4160	4160	0
513	20231220	104700	16053305	4160	4160	4160	4160	1
514	20231220	104600	16049145	4170	4170	4170	4170	0
515	20231220	104500	16049145	4170	4170	4170	4170	0
516	20231220	104400	16049145	4170	4170	4170	4170	0
517	20231220	104300	16049145	4170	4170	4170	4170	0
518	20231220	104200	16049145	4170	4170	4170	4170	0
519	20231220	104100	16049145	4170	4170	4170	4170	0
520	20231220	104000	16049145	4170	4170	4170	4170	0
521	20231220	103900	16049145	4170	4170	4170	4170	0
522	20231220	103800	16049145	4170	4170	4170	4170	0
523	20231220	103700	16049145	4170	4170	4170	4170	1
524	20231220	103600	16044975	4175	4175	4175	4175	0
525	20231220	103500	16044975	4175	4175	4175	4175	0
526	20231220	103400	16044975	4175	4175	4175	4175	0
527	20231220	103300	16044975	4175	4175	4175	4175	0
528	20231220	103200	16044975	4175	4175	4175	4175	0
529	20231220	103100	16044975	4175	4175	4175	4175	0
530	20231220	103000	16044975	4175	4175	4175	4175	0
531	20231220	102900	16044975	4175	4175	4175	4175	0
532	20231220	102800	16044975	4175	4175	4175	4175	0
533	20231220	102700	16044975	4175	4175	4175	4175	0
534	20231220	102600	16044975	4175	4175	4175	4175	0
535	20231220	102500	16044975	4175	4170	4175	4170	98
536	20231220	102400	15636240	4165	4155	4165	4155	153
537	20231220	102300	14999890	4125	4125	4125	4125	0
538	20231220	102200	14999890	4125	4125	4125	4125	0
539	20231220	102100	14999890	4125	4125	4125	4125	0
540	20231220	102000	14999890	4125	4125	4125	4125	0
541	20231220	101900	14999890	4125	4125	4125	4125	0
542	20231220	101800	14999890	4125	4125	4125	4125	0
543	20231220	101700	14999890	4125	4125	4125	4125	0
544	20231220	101600	14999890	4125	4125	4125	4125	0
545	20231220	101500	14999890	4125	4125	4125	4125	0
546	20231220	101400	14999890	4125	4125	4125	4125	0
547	20231220	101300	14999890	4125	4125	4125	4125	0
548	20231220	101200	14999890	4125	4125	4125	4125	0
549	20231220	101100	14999890	4125	4125	4125	4125	0
550	20231220	101000	14999890	4125	4125	4125	4125	0
551	20231220	100900	14999890	4125	4125	4125	4125	0
552	20231220	100800	14999890	4125	4125	4125	4125	0
553	20231220	100700	14999890	4125	4125	4125	4125	11
554	20231220	100600	14954515	4170	4170	4170	4170	0
555	20231220	100500	14954515	4170	4170	4170	4170	0
556	20231220	100400	14954515	4170	4140	4170	4140	100
557	20231220	100300	14539375	4120	4120	4120	4120	0
558	20231220	100200	14539375	4120	4130	4130	4120	600
559	20231220	100100	12066725	4140	4140	4140	4140	0
560	20231220	100000	12066725	4140	4130	4140	4130	100
561	20231220	095900	11653380	4135	4135	4135	4135	0
562	20231220	095800	11653380	4135	4135	4135	4135	0
563	20231220	095700	11653380	4135	4135	4135	4135	0
564	20231220	095600	11653380	4135	4135	4135	4135	0
565	20231220	095500	11653380	4135	4135	4135	4135	5
566	20231220	095400	11632705	4135	4135	4135	4135	10
567	20231220	095300	11591355	4135	4135	4135	4135	200
568	20231220	095200	10764355	4130	4130	4130	4130	0
569	20231220	095100	10764355	4130	4130	4130	4130	0
570	20231220	095000	10764355	4130	4130	4130	4130	0
571	20231220	094900	10764355	4130	4130	4130	4130	0
572	20231220	094800	10764355	4130	4130	4130	4130	0
573	20231220	094700	10764355	4130	4130	4130	4130	0
574	20231220	094600	10764355	4130	4130	4130	4130	39
575	20231220	094500	10603285	4130	4130	4130	4130	0
576	20231220	094400	10603285	4130	4130	4130	4130	14
577	20231220	094300	10545465	4135	4135	4135	4135	0
578	20231220	094200	10545465	4135	4135	4135	4135	0
579	20231220	094100	10545465	4135	4135	4135	4135	0
580	20231220	094000	10545465	4135	4135	4135	4135	5
581	20231220	093900	10524790	4135	4135	4135	4135	0
582	20231220	093800	10524790	4135	4135	4135	4135	0
583	20231220	093700	10524790	4135	4135	4135	4135	2
584	20231220	093600	10516520	4135	4135	4135	4135	42
585	20231220	093500	10342850	4135	4135	4135	4135	0
586	20231220	093400	10342850	4135	4135	4135	4135	0
587	20231220	093300	10342850	4135	4135	4135	4135	200
588	20231220	093200	9515850	4170	4170	4170	4170	0
589	20231220	093100	9515850	4170	4140	4170	4140	165
590	20231220	093000	8831800	4175	4160	4175	4160	211
591	20231220	092900	7952355	4165	4155	4165	4155	350
592	20231220	092800	6495430	4155	4145	4155	4145	300
593	20231220	092700	5249690	4120	4120	4120	4120	0
594	20231220	092600	5249690	4120	4120	4120	4120	0
595	20231220	092500	5249690	4120	4120	4120	4120	200
596	20231220	092400	4425690	4145	4145	4145	4145	0
597	20231220	092300	4425690	4145	4145	4145	4145	0
598	20231220	092200	4425690	4145	4145	4145	4145	0
599	20231220	092100	4425690	4145	4145	4145	4145	0
600	20231220	092000	4425690	4145	4145	4145	4145	58
601	20231220	091900	4185280	4150	4150	4150	4150	0
602	20231220	091800	4185280	4150	4150	4150	4150	0
603	20231220	091700	4185280	4150	4140	4150	4140	200
604	20231220	091600	3356130	4140	4125	4140	4125	300
605	20231220	091500	2116140	4115	4115	4115	4115	0
606	20231220	091400	2116140	4115	4115	4115	4115	0
607	20231220	091300	2116140	4115	4115	4115	4115	0
608	20231220	091200	2116140	4115	4115	4115	4115	0
609	20231220	091100	2116140	4115	4115	4115	4115	75
610	20231220	091000	1807515	4115	4115	4115	4115	100
611	20231220	090900	1396015	4125	4125	4125	4125	0
612	20231220	090800	1396015	4125	4125	4125	4125	102
613	20231220	090700	975265	4125	4125	4125	4125	1
614	20231220	090600	971140	4115	4115	4115	4115	0
615	20231220	090500	971140	4115	4115	4115	4115	0
616	20231220	090400	971140	4115	4115	4115	4115	0
617	20231220	090300	971140	4115	4115	4115	4115	0
618	20231220	090200	971140	4115	4115	4115	4115	0
619	20231220	090100	971140	4115	4115	4115	4115	0
620	20231220	090000	971140	4115	4115	4115	4115	236