KissMeData/037350/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191800	62409800	4095	4095	4095	4095	499
3	20231221	191700	62409800	4095	4095	4095	4095	0
4	20231221	191600	62409800	4095	4095	4095	4095	0
5	20231221	191500	62409800	4095	4095	4095	4095	0
6	20231221	191400	62409800	4095	4095	4095	4095	0
7	20231221	191300	62409800	4095	4095	4095	4095	0
8	20231221	191200	62409800	4095	4095	4095	4095	0
9	20231221	191100	62409800	4095	4095	4095	4095	0
10	20231221	191000	62409800	4095	4095	4095	4095	0
11	20231221	190900	62409800	4095	4095	4095	4095	0
12	20231221	190800	62409800	4095	4095	4095	4095	0
13	20231221	190700	62409800	4095	4095	4095	4095	0
14	20231221	190600	62409800	4095	4095	4095	4095	0
15	20231221	190500	62409800	4095	4095	4095	4095	0
16	20231221	190400	62409800	4095	4095	4095	4095	0
17	20231221	190300	62409800	4095	4095	4095	4095	0
18	20231221	190200	62409800	4095	4095	4095	4095	0
19	20231221	190100	62409800	4095	4095	4095	4095	0
20	20231221	190000	62409800	4095	4095	4095	4095	0
21	20231221	185900	62409800	4095	4095	4095	4095	0
22	20231221	185800	62409800	4095	4095	4095	4095	0
23	20231221	185700	62409800	4095	4095	4095	4095	0
24	20231221	185600	62409800	4095	4095	4095	4095	0
25	20231221	185500	62409800	4095	4095	4095	4095	0
26	20231221	185400	62409800	4095	4095	4095	4095	0
27	20231221	185300	62409800	4095	4095	4095	4095	0
28	20231221	185200	62409800	4095	4095	4095	4095	0
29	20231221	185100	62409800	4095	4095	4095	4095	0
30	20231221	185000	62409800	4095	4095	4095	4095	0
31	20231221	184900	62409800	4095	4095	4095	4095	0
32	20231221	184800	62409800	4095	4095	4095	4095	499
33	20231221	184700	62409800	4095	4095	4095	4095	0
34	20231221	184600	62409800	4095	4095	4095	4095	0
35	20231221	184500	62409800	4095	4095	4095	4095	0
36	20231221	184400	62409800	4095	4095	4095	4095	0
37	20231221	184300	62409800	4095	4095	4095	4095	0
38	20231221	184200	62409800	4095	4095	4095	4095	0
39	20231221	184100	62409800	4095	4095	4095	4095	0
40	20231221	184000	62409800	4095	4095	4095	4095	0
41	20231221	183900	62409800	4095	4095	4095	4095	0
42	20231221	183800	62409800	4095	4095	4095	4095	0
43	20231221	183700	62409800	4095	4095	4095	4095	0
44	20231221	183600	62409800	4095	4095	4095	4095	0
45	20231221	183500	62409800	4095	4095	4095	4095	0
46	20231221	183400	62409800	4095	4095	4095	4095	0
47	20231221	183300	62409800	4095	4095	4095	4095	0
48	20231221	183200	62409800	4095	4095	4095	4095	0
49	20231221	183100	62409800	4095	4095	4095	4095	0
50	20231221	183000	62409800	4095	4095	4095	4095	0
51	20231221	182900	62409800	4095	4095	4095	4095	0
52	20231221	182800	62409800	4095	4095	4095	4095	0
53	20231221	182700	62409800	4095	4095	4095	4095	0
54	20231221	182600	62409800	4095	4095	4095	4095	0
55	20231221	182500	62409800	4095	4095	4095	4095	0
56	20231221	182400	62409800	4095	4095	4095	4095	0
57	20231221	182300	62409800	4095	4095	4095	4095	0
58	20231221	182200	62409800	4095	4095	4095	4095	0
59	20231221	182100	62409800	4095	4095	4095	4095	0
60	20231221	182000	62409800	4095	4095	4095	4095	0
61	20231221	181900	62409800	4095	4095	4095	4095	0
62	20231221	181800	62409800	4095	4095	4095	4095	499
63	20231221	181700	62409800	4095	4095	4095	4095	0
64	20231221	181600	62409800	4095	4095	4095	4095	0
65	20231221	181500	62409800	4095	4095	4095	4095	0
66	20231221	181400	62409800	4095	4095	4095	4095	0
67	20231221	181300	62409800	4095	4095	4095	4095	0
68	20231221	181200	62409800	4095	4095	4095	4095	0
69	20231221	181100	62409800	4095	4095	4095	4095	0
70	20231221	181000	62409800	4095	4095	4095	4095	0
71	20231221	180900	62409800	4095	4095	4095	4095	0
72	20231221	180800	62409800	4095	4095	4095	4095	0
73	20231221	180700	62409800	4095	4095	4095	4095	0
74	20231221	180600	62409800	4095	4095	4095	4095	0
75	20231221	180500	62409800	4095	4095	4095	4095	0
76	20231221	180400	62409800	4095	4095	4095	4095	0
77	20231221	180300	62409800	4095	4095	4095	4095	0
78	20231221	180200	62409800	4095	4095	4095	4095	0
79	20231221	180100	62409800	4095	4095	4095	4095	0
80	20231221	180000	62409800	4095	4095	4095	4095	0
81	20231221	175900	62409800	4095	4095	4095	4095	0
82	20231221	175800	62409800	4095	4095	4095	4095	0
83	20231221	175700	62409800	4095	4095	4095	4095	0
84	20231221	175600	62409800	4095	4095	4095	4095	0
85	20231221	175500	62409800	4095	4095	4095	4095	0
86	20231221	175400	62409800	4095	4095	4095	4095	0
87	20231221	175300	62409800	4095	4095	4095	4095	0
88	20231221	175200	62409800	4095	4095	4095	4095	0
89	20231221	175100	62409800	4095	4095	4095	4095	0
90	20231221	175000	62409800	4095	4095	4095	4095	0
91	20231221	174900	62409800	4095	4095	4095	4095	0
92	20231221	174800	62409800	4095	4095	4095	4095	499
93	20231221	174700	62409800	4095	4095	4095	4095	0
94	20231221	174600	62409800	4095	4095	4095	4095	0
95	20231221	174500	62409800	4095	4095	4095	4095	0
96	20231221	174400	62409800	4095	4095	4095	4095	0
97	20231221	174300	62409800	4095	4095	4095	4095	0
98	20231221	174200	62409800	4095	4095	4095	4095	0
99	20231221	174100	62409800	4095	4095	4095	4095	0
100	20231221	174000	62409800	4095	4095	4095	4095	0
101	20231221	173900	62409800	4095	4095	4095	4095	0
102	20231221	173800	62409800	4095	4095	4095	4095	0
103	20231221	173700	62409800	4095	4095	4095	4095	0
104	20231221	173600	62409800	4095	4095	4095	4095	0
105	20231221	173500	62409800	4095	4095	4095	4095	0
106	20231221	173400	62409800	4095	4095	4095	4095	0
107	20231221	173300	62409800	4095	4095	4095	4095	0
108	20231221	173200	62409800	4095	4095	4095	4095	0
109	20231221	173100	62409800	4095	4095	4095	4095	0
110	20231221	173000	62409800	4095	4095	4095	4095	0
111	20231221	172900	62409800	4095	4095	4095	4095	0
112	20231221	172800	62409800	4095	4095	4095	4095	0
113	20231221	172700	62409800	4095	4095	4095	4095	0
114	20231221	172600	62409800	4095	4095	4095	4095	0
115	20231221	172500	62409800	4095	4095	4095	4095	0
116	20231221	172400	62409800	4095	4095	4095	4095	0
117	20231221	172300	62409800	4095	4095	4095	4095	0
118	20231221	172200	62409800	4095	4095	4095	4095	0
119	20231221	172100	62409800	4095	4095	4095	4095	0
120	20231221	172000	62409800	4095	4095	4095	4095	0
121	20231221	171900	62409800	4095	4095	4095	4095	0
122	20231221	171800	62409800	4095	4095	4095	4095	499
123	20231221	171700	62409800	4095	4095	4095	4095	0
124	20231221	171600	62409800	4095	4095	4095	4095	0
125	20231221	171500	62409800	4095	4095	4095	4095	0
126	20231221	171400	62409800	4095	4095	4095	4095	0
127	20231221	171300	62409800	4095	4095	4095	4095	0
128	20231221	171200	62409800	4095	4095	4095	4095	0
129	20231221	171100	62409800	4095	4095	4095	4095	0
130	20231221	171000	62409800	4095	4095	4095	4095	0
131	20231221	170900	62409800	4095	4095	4095	4095	0
132	20231221	170800	62409800	4095	4095	4095	4095	0
133	20231221	170700	62409800	4095	4095	4095	4095	0
134	20231221	170600	62409800	4095	4095	4095	4095	0
135	20231221	170500	62409800	4095	4095	4095	4095	0
136	20231221	170400	62409800	4095	4095	4095	4095	0
137	20231221	170300	62409800	4095	4095	4095	4095	0
138	20231221	170200	62409800	4095	4095	4095	4095	0
139	20231221	170100	62409800	4095	4095	4095	4095	0
140	20231221	170000	62409800	4095	4095	4095	4095	0
141	20231221	165900	62409800	4095	4095	4095	4095	0
142	20231221	165800	62409800	4095	4095	4095	4095	0
143	20231221	165700	62409800	4095	4095	4095	4095	0
144	20231221	165600	62409800	4095	4095	4095	4095	0
145	20231221	165500	62409800	4095	4095	4095	4095	0
146	20231221	165400	62409800	4095	4095	4095	4095	0
147	20231221	165300	62409800	4095	4095	4095	4095	0
148	20231221	165200	62409800	4095	4095	4095	4095	0
149	20231221	165100	62409800	4095	4095	4095	4095	0
150	20231221	165000	62409800	4095	4095	4095	4095	0
151	20231221	164900	62409800	4095	4095	4095	4095	0
152	20231221	164800	62409800	4095	4095	4095	4095	499
153	20231221	164700	62409800	4095	4095	4095	4095	0
154	20231221	164600	62409800	4095	4095	4095	4095	0
155	20231221	164500	62409800	4095	4095	4095	4095	0
156	20231221	164400	62409800	4095	4095	4095	4095	0
157	20231221	164300	62409800	4095	4095	4095	4095	0
158	20231221	164200	62409800	4095	4095	4095	4095	0
159	20231221	164100	62409800	4095	4095	4095	4095	0
160	20231221	164000	62409800	4095	4095	4095	4095	0
161	20231221	163900	62409800	4095	4095	4095	4095	0
162	20231221	163800	62409800	4095	4095	4095	4095	0
163	20231221	163700	62409800	4095	4095	4095	4095	0
164	20231221	163600	62409800	4095	4095	4095	4095	0
165	20231221	163500	62409800	4095	4095	4095	4095	0
166	20231221	163400	62409800	4095	4095	4095	4095	0
167	20231221	163300	62409800	4095	4095	4095	4095	0
168	20231221	163200	62409800	4095	4095	4095	4095	0
169	20231221	163100	62409800	4095	4095	4095	4095	0
170	20231221	163000	62409800	4095	4095	4095	4095	0
171	20231221	162900	62409800	4095	4095	4095	4095	0
172	20231221	162800	62409800	4095	4095	4095	4095	0
173	20231221	162700	62409800	4095	4095	4095	4095	0
174	20231221	162600	62409800	4095	4095	4095	4095	0
175	20231221	162500	62409800	4095	4095	4095	4095	0
176	20231221	162400	62409800	4095	4095	4095	4095	0
177	20231221	162300	62409800	4095	4095	4095	4095	0
178	20231221	162200	62409800	4095	4095	4095	4095	0
179	20231221	162100	62409800	4095	4095	4095	4095	0
180	20231221	162000	62409800	4095	4095	4095	4095	0
181	20231221	161900	62409800	4095	4095	4095	4095	0
182	20231221	161800	62409800	4095	4095	4095	4095	499
183	20231221	161700	62409800	4095	4095	4095	4095	0
184	20231221	161600	62409800	4095	4095	4095	4095	0
185	20231221	161500	62409800	4095	4095	4095	4095	0
186	20231221	161400	62409800	4095	4095	4095	4095	0
187	20231221	161300	62409800	4095	4095	4095	4095	0
188	20231221	161200	62409800	4095	4095	4095	4095	0
189	20231221	161100	62409800	4095	4095	4095	4095	0
190	20231221	161000	62409800	4095	4095	4095	4095	0
191	20231221	160900	62409800	4095	4095	4095	4095	0
192	20231221	160800	62409800	4095	4095	4095	4095	0
193	20231221	160700	62409800	4095	4095	4095	4095	0
194	20231221	160600	62409800	4095	4095	4095	4095	0
195	20231221	160500	62409800	4095	4095	4095	4095	0
196	20231221	160400	62409800	4095	4095	4095	4095	0
197	20231221	160300	62409800	4095	4095	4095	4095	0
198	20231221	160200	62409800	4095	4095	4095	4095	0
199	20231221	160100	62409800	4095	4095	4095	4095	0
200	20231221	160000	62409800	4095	4095	4095	4095	0
201	20231221	155900	62409800	4095	4095	4095	4095	0
202	20231221	155800	62409800	4095	4095	4095	4095	0
203	20231221	155700	62409800	4095	4095	4095	4095	0
204	20231221	155600	62409800	4095	4095	4095	4095	0
205	20231221	155500	62409800	4095	4095	4095	4095	0
206	20231221	155400	62409800	4095	4095	4095	4095	0
207	20231221	155300	62409800	4095	4095	4095	4095	0
208	20231221	155200	62409800	4095	4095	4095	4095	0
209	20231221	155100	62409800	4095	4095	4095	4095	0
210	20231221	155000	62409800	4095	4095	4095	4095	0
211	20231221	154900	62409800	4095	4095	4095	4095	0
212	20231221	154800	62409800	4095	4095	4095	4095	499
213	20231221	154700	62409800	4095	4095	4095	4095	0
214	20231221	154600	62409800	4095	4095	4095	4095	0
215	20231221	154500	62409800	4095	4095	4095	4095	0
216	20231221	154400	62409800	4095	4095	4095	4095	0
217	20231221	154300	62409800	4095	4095	4095	4095	0
218	20231221	154200	62409800	4095	4095	4095	4095	0
219	20231221	154100	62409800	4095	4095	4095	4095	0
220	20231221	154000	62409800	4095	4095	4095	4095	0
221	20231221	153900	62409800	4095	4095	4095	4095	0
222	20231221	153800	62409800	4095	4095	4095	4095	0
223	20231221	153700	62409800	4095	4095	4095	4095	0
224	20231221	153600	62409800	4095	4095	4095	4095	0
225	20231221	153500	62409800	4095	4095	4095	4095	0
226	20231221	153400	62409800	4095	4095	4095	4095	0
227	20231221	153300	62409800	4095	4095	4095	4095	0
228	20231221	153200	62409800	4095	4095	4095	4095	0
229	20231221	153100	62409800	4095	4095	4095	4095	0
230	20231221	153000	62409800	4095	4095	4095	4095	499
231	20231221	152900	60366395	4130	4130	4130	4130	0
232	20231221	152800	60366395	4130	4130	4130	4130	0
233	20231221	152700	60366395	4130	4130	4130	4130	0
234	20231221	152600	60366395	4130	4130	4130	4130	0
235	20231221	152500	60366395	4130	4130	4130	4130	0
236	20231221	152400	60366395	4130	4130	4130	4130	0
237	20231221	152300	60366395	4130	4130	4130	4130	0
238	20231221	152200	60366395	4130	4130	4130	4130	0
239	20231221	152100	60366395	4130	4130	4130	4130	0
240	20231221	152000	60366395	4130	4130	4130	4130	0
241	20231221	151900	60366395	4130	4130	4130	4130	0
242	20231221	151800	60366395	4130	4130	4130	4130	0
243	20231221	151700	60366395	4130	4130	4130	4130	0
244	20231221	151600	60366395	4130	4130	4130	4130	60
245	20231221	151500	60118595	4130	4120	4130	4120	7
246	20231221	151400	60089745	4120	4120	4120	4120	0
247	20231221	151300	60089745	4120	4120	4120	4120	50
248	20231221	151200	59883745	4120	4120	4120	4120	1
249	20231221	151100	59879625	4100	4100	4100	4100	0
250	20231221	151000	59879625	4100	4100	4100	4100	0
251	20231221	150900	59879625	4100	4100	4100	4100	10
252	20231221	150800	59838625	4100	4100	4100	4100	18
253	20231221	150700	59764825	4130	4130	4130	4130	0
254	20231221	150600	59764825	4130	4130	4130	4130	0
255	20231221	150500	59764825	4130	4130	4130	4130	22
256	20231221	150400	59673965	4130	4130	4130	4130	0
257	20231221	150300	59673965	4130	4130	4130	4130	0
258	20231221	150200	59673965	4130	4130	4130	4130	0
259	20231221	150100	59673965	4130	4130	4130	4130	0
260	20231221	150000	59673965	4130	4130	4130	4130	0
261	20231221	145900	59673965	4130	4130	4130	4130	0
262	20231221	145800	59673965	4130	4130	4130	4130	0
263	20231221	145700	59673965	4130	4130	4130	4130	0
264	20231221	145600	59673965	4130	4130	4130	4130	0
265	20231221	145500	59673965	4130	4130	4130	4130	0
266	20231221	145400	59673965	4130	4130	4130	4130	0
267	20231221	145300	59673965	4130	4130	4130	4130	0
268	20231221	145200	59673965	4130	4130	4130	4130	2
269	20231221	145100	59665705	4110	4110	4110	4110	0
270	20231221	145000	59665705	4110	4110	4110	4110	0
271	20231221	144900	59665705	4110	4110	4110	4110	0
272	20231221	144800	59665705	4110	4110	4110	4110	0
273	20231221	144700	59665705	4110	4110	4110	4110	75
274	20231221	144600	59357455	4130	4130	4130	4130	0
275	20231221	144500	59357455	4130	4130	4130	4130	0
276	20231221	144400	59357455	4130	4130	4130	4130	0
277	20231221	144300	59357455	4130	4130	4130	4130	0
278	20231221	144200	59357455	4130	4130	4130	4130	0
279	20231221	144100	59357455	4130	4130	4130	4130	0
280	20231221	144000	59357455	4130	4130	4130	4130	2
281	20231221	143900	59349195	4110	4110	4110	4110	75
282	20231221	143800	59040945	4130	4105	4130	4105	75
283	20231221	143700	58732970	4130	4130	4130	4130	0
284	20231221	143600	58732970	4130	4130	4130	4130	0
285	20231221	143500	58732970	4130	4130	4130	4130	0
286	20231221	143400	58732970	4130	4130	4130	4130	0
287	20231221	143300	58732970	4130	4130	4130	4130	0
288	20231221	143200	58732970	4130	4130	4130	4130	60
289	20231221	143100	58485170	4130	4130	4130	4130	2
290	20231221	143000	58476910	4105	4105	4105	4105	0
291	20231221	142900	58476910	4105	4105	4105	4105	202
292	20231221	142800	57647700	4105	4105	4105	4105	0
293	20231221	142700	57647700	4105	4105	4105	4105	0
294	20231221	142600	57647700	4105	4105	4105	4105	89
295	20231221	142500	57282355	4105	4105	4105	4105	0
296	20231221	142400	57282355	4105	4105	4105	4105	0
297	20231221	142300	57282355	4105	4105	4105	4105	2
298	20231221	142200	57274145	4105	4105	4105	4105	0
299	20231221	142100	57274145	4105	4105	4105	4105	0
300	20231221	142000	57274145	4105	4105	4105	4105	2
301	20231221	141900	57265935	4105	4105	4105	4105	0
302	20231221	141800	57265935	4105	4105	4105	4105	0
303	20231221	141700	57265935	4105	4105	4105	4105	3
304	20231221	141600	57253620	4105	4105	4105	4105	0
305	20231221	141500	57253620	4105	4105	4105	4105	0
306	20231221	141400	57253620	4105	4105	4105	4105	2
307	20231221	141300	57245410	4105	4105	4105	4105	0
308	20231221	141200	57245410	4105	4105	4105	4105	0
309	20231221	141100	57245410	4105	4105	4105	4105	2
310	20231221	141000	57237200	4105	4105	4105	4105	2
311	20231221	140900	57228990	4105	4105	4105	4105	2
312	20231221	140800	57220780	4105	4105	4105	4105	22
313	20231221	140700	57130470	4105	4105	4105	4105	0
314	20231221	140600	57130470	4105	4105	4105	4105	275
315	20231221	140500	56001595	4105	4105	4105	4105	0
316	20231221	140400	56001595	4105	4105	4105	4105	0
317	20231221	140300	56001595	4105	4105	4105	4105	0
318	20231221	140200	56001595	4105	4105	4105	4105	0
319	20231221	140100	56001595	4105	4105	4105	4105	0
320	20231221	140000	56001595	4105	4105	4105	4105	0
321	20231221	135900	56001595	4105	4105	4105	4105	0
322	20231221	135800	56001595	4105	4105	4105	4105	0
323	20231221	135700	56001595	4105	4105	4105	4105	1
324	20231221	135600	55997490	4105	4105	4105	4105	0
325	20231221	135500	55997490	4105	4105	4105	4105	0
326	20231221	135400	55997490	4105	4105	4105	4105	0
327	20231221	135300	55997490	4105	4105	4105	4105	0
328	20231221	135200	55997490	4105	4105	4105	4105	0
329	20231221	135100	55997490	4105	4105	4105	4105	0
330	20231221	135000	55997490	4105	4105	4105	4105	0
331	20231221	134900	55997490	4105	4105	4105	4105	10
332	20231221	134800	55956440	4100	4100	4100	4100	0
333	20231221	134700	55956440	4100	4100	4100	4100	0
334	20231221	134600	55956440	4100	4100	4100	4100	0
335	20231221	134500	55956440	4100	4100	4100	4100	0
336	20231221	134400	55956440	4100	4100	4100	4100	0
337	20231221	134300	55956440	4100	4100	4100	4100	0
338	20231221	134200	55956440	4100	4100	4100	4100	0
339	20231221	134100	55956440	4100	4100	4100	4100	0
340	20231221	134000	55956440	4100	4100	4100	4100	0
341	20231221	133900	55956440	4100	4100	4100	4100	0
342	20231221	133800	55956440	4100	4100	4100	4100	0
343	20231221	133700	55956440	4100	4100	4100	4100	0
344	20231221	133600	55956440	4100	4100	4100	4100	0
345	20231221	133500	55956440	4100	4100	4100	4100	0
346	20231221	133400	55956440	4100	4100	4100	4100	24
347	20231221	133300	55858040	4105	4105	4105	4105	0
348	20231221	133200	55858040	4105	4105	4105	4105	5
349	20231221	133100	55837515	4120	4120	4120	4120	0
350	20231221	133000	55837515	4120	4120	4120	4120	0
351	20231221	132900	55837515	4120	4120	4120	4120	0
352	20231221	132800	55837515	4120	4120	4120	4120	0
353	20231221	132700	55837515	4120	4120	4120	4120	0
354	20231221	132600	55837515	4120	4120	4120	4120	0
355	20231221	132500	55837515	4120	4120	4120	4120	0
356	20231221	132400	55837515	4120	4120	4120	4120	0
357	20231221	132300	55837515	4120	4120	4120	4120	0
358	20231221	132200	55837515	4120	4120	4120	4120	4
359	20231221	132100	55821035	4105	4105	4105	4105	26
360	20231221	132000	55714305	4105	4105	4105	4105	0
361	20231221	131900	55714305	4105	4105	4105	4105	0
362	20231221	131800	55714305	4105	4105	4105	4105	0
363	20231221	131700	55714305	4105	4105	4105	4105	0
364	20231221	131600	55714305	4105	4105	4105	4105	0
365	20231221	131500	55714305	4105	4105	4105	4105	0
366	20231221	131400	55714305	4105	4105	4105	4105	0
367	20231221	131300	55714305	4105	4105	4105	4105	0
368	20231221	131200	55714305	4105	4105	4105	4105	0
369	20231221	131100	55714305	4105	4105	4105	4105	0
370	20231221	131000	55714305	4105	4105	4105	4105	0
371	20231221	130900	55714305	4105	4105	4105	4105	0
372	20231221	130800	55714305	4105	4105	4105	4105	0
373	20231221	130700	55714305	4105	4105	4105	4105	0
374	20231221	130600	55714305	4105	4105	4105	4105	0
375	20231221	130500	55714305	4105	4105	4105	4105	200
376	20231221	130400	54893305	4120	4120	4120	4120	0
377	20231221	130300	54893305	4120	4120	4120	4120	1
378	20231221	130200	54889185	4120	4120	4120	4120	60
379	20231221	130100	54641985	4120	4120	4120	4120	17
380	20231221	130000	54571945	4100	4100	4100	4100	0
381	20231221	125900	54571945	4100	4100	4100	4100	0
382	20231221	125800	54571945	4100	4100	4100	4100	0
383	20231221	125700	54571945	4100	4100	4100	4100	0
384	20231221	125600	54571945	4100	4100	4100	4100	0
385	20231221	125500	54571945	4100	4100	4100	4100	0
386	20231221	125400	54571945	4100	4100	4100	4100	0
387	20231221	125300	54571945	4100	4100	4100	4100	0
388	20231221	125200	54571945	4100	4100	4100	4100	0
389	20231221	125100	54571945	4100	4100	4100	4100	0
390	20231221	125000	54571945	4100	4100	4100	4100	0
391	20231221	124900	54571945	4100	4100	4100	4100	0
392	20231221	124800	54571945	4100	4100	4100	4100	0
393	20231221	124700	54571945	4100	4100	4100	4100	67
394	20231221	124600	54297245	4095	4095	4095	4095	0
395	20231221	124500	54297245	4095	4095	4095	4095	0
396	20231221	124400	54297245	4095	4095	4095	4095	0
397	20231221	124300	54297245	4095	4095	4095	4095	0
398	20231221	124200	54297245	4095	4095	4095	4095	0
399	20231221	124100	54297245	4095	4095	4095	4095	0
400	20231221	124000	54297245	4095	4095	4095	4095	0
401	20231221	123900	54297245	4095	4095	4095	4095	0
402	20231221	123800	54297245	4095	4095	4095	4095	0
403	20231221	123700	54297245	4095	4095	4095	4095	0
404	20231221	123600	54297245	4095	4095	4095	4095	0
405	20231221	123500	54297245	4095	4095	4095	4095	0
406	20231221	123400	54297245	4095	4095	4095	4095	0
407	20231221	123300	54297245	4095	4095	4095	4095	0
408	20231221	123200	54297245	4095	4095	4095	4095	1
409	20231221	123100	54293150	4100	4100	4100	4100	2
410	20231221	123000	54284950	4100	4100	4100	4100	0
411	20231221	122900	54284950	4100	4100	4100	4100	0
412	20231221	122800	54284950	4100	4100	4100	4100	0
413	20231221	122700	54284950	4100	4100	4100	4100	0
414	20231221	122600	54284950	4100	4100	4100	4100	0
415	20231221	122500	54284950	4100	4100	4100	4100	0
416	20231221	122400	54284950	4100	4100	4100	4100	0
417	20231221	122300	54284950	4100	4100	4100	4100	0
418	20231221	122200	54284950	4100	4100	4100	4100	0
419	20231221	122100	54284950	4100	4100	4100	4100	0
420	20231221	122000	54284950	4100	4100	4100	4100	0
421	20231221	121900	54284950	4100	4100	4100	4100	3
422	20231221	121800	54272650	4100	4100	4100	4100	0
423	20231221	121700	54272650	4100	4100	4100	4100	2
424	20231221	121600	54264450	4100	4100	4100	4100	0
425	20231221	121500	54264450	4100	4100	4100	4100	0
426	20231221	121400	54264450	4100	4100	4100	4100	0
427	20231221	121300	54264450	4100	4100	4100	4100	0
428	20231221	121200	54264450	4100	4100	4100	4100	0
429	20231221	121100	54264450	4100	4100	4100	4100	0
430	20231221	121000	54264450	4100	4100	4100	4100	0
431	20231221	120900	54264450	4100	4100	4100	4100	0
432	20231221	120800	54264450	4100	4100	4100	4100	0
433	20231221	120700	54264450	4100	4100	4100	4100	3
434	20231221	120600	54252150	4090	4090	4090	4090	0
435	20231221	120500	54252150	4090	4090	4090	4090	0
436	20231221	120400	54252150	4090	4090	4090	4090	0
437	20231221	120300	54252150	4090	4090	4090	4090	0
438	20231221	120200	54252150	4090	4090	4090	4090	0
439	20231221	120100	54252150	4090	4100	4100	4090	1089
440	20231221	120000	49793220	4095	4095	4095	4095	0
441	20231221	115900	49793220	4095	4095	4095	4095	0
442	20231221	115800	49793220	4095	4095	4095	4095	0
443	20231221	115700	49793220	4095	4095	4095	4095	0
444	20231221	115600	49793220	4095	4095	4095	4095	0
445	20231221	115500	49793220	4095	4095	4095	4095	0
446	20231221	115400	49793220	4095	4095	4095	4095	0
447	20231221	115300	49793220	4095	4095	4095	4095	0
448	20231221	115200	49793220	4095	4095	4095	4095	0
449	20231221	115100	49793220	4095	4095	4095	4095	0
450	20231221	115000	49793220	4095	4095	4095	4095	0
451	20231221	114900	49793220	4095	4095	4095	4095	0
452	20231221	114800	49793220	4095	4095	4095	4095	0
453	20231221	114700	49793220	4095	4095	4095	4095	0
454	20231221	114600	49793220	4095	4095	4095	4095	0
455	20231221	114500	49793220	4095	4095	4095	4095	193
456	20231221	114400	49002885	4095	4095	4095	4095	0
457	20231221	114300	49002885	4095	4095	4095	4095	3
458	20231221	114200	48990600	4095	4095	4095	4095	0
459	20231221	114100	48990600	4095	4095	4095	4095	8
460	20231221	114000	48957840	4090	4095	4095	4090	18
461	20231221	113900	48884180	4095	4095	4095	4095	49
462	20231221	113800	48683525	4095	4095	4095	4095	0
463	20231221	113700	48683525	4095	4095	4095	4095	0
464	20231221	113600	48683525	4095	4095	4095	4095	0
465	20231221	113500	48683525	4095	4095	4095	4095	200
466	20231221	113400	47864525	4095	4095	4095	4095	0
467	20231221	113300	47864525	4095	4095	4095	4095	0
468	20231221	113200	47864525	4095	4095	4095	4095	0
469	20231221	113100	47864525	4095	4095	4095	4095	0
470	20231221	113000	47864525	4095	4095	4095	4095	0
471	20231221	112900	47864525	4095	4095	4095	4095	0
472	20231221	112800	47864525	4095	4095	4095	4095	0
473	20231221	112700	47864525	4095	4095	4095	4095	0
474	20231221	112600	47864525	4095	4095	4095	4095	0
475	20231221	112500	47864525	4095	4095	4095	4095	0
476	20231221	112400	47864525	4095	4095	4095	4095	0
477	20231221	112300	47864525	4095	4095	4095	4095	0
478	20231221	112200	47864525	4095	4095	4095	4095	0
479	20231221	112100	47864525	4095	4095	4095	4095	0
480	20231221	112000	47864525	4095	4095	4095	4095	0
481	20231221	111900	47864525	4095	4095	4095	4095	0
482	20231221	111800	47864525	4095	4095	4095	4095	0
483	20231221	111700	47864525	4095	4095	4095	4095	0
484	20231221	111600	47864525	4095	4095	4095	4095	0
485	20231221	111500	47864525	4095	4095	4095	4095	0
486	20231221	111400	47864525	4095	4095	4095	4095	0
487	20231221	111300	47864525	4095	4095	4095	4095	212
488	20231221	111200	46996385	4095	4095	4095	4095	0
489	20231221	111100	46996385	4095	4100	4100	4095	986
490	20231221	111000	42958525	4130	4130	4130	4130	0
491	20231221	110900	42958525	4130	4130	4130	4130	0
492	20231221	110800	42958525	4130	4130	4130	4130	0
493	20231221	110700	42958525	4130	4130	4130	4130	0
494	20231221	110600	42958525	4130	4130	4130	4130	0
495	20231221	110500	42958525	4130	4110	4130	4110	27
496	20231221	110400	42847395	4110	4110	4110	4110	0
497	20231221	110300	42847395	4110	4110	4110	4110	0
498	20231221	110200	42847395	4110	4095	4110	4095	62
499	20231221	110100	42593205	4100	4100	4100	4100	0
500	20231221	110000	42593205	4100	4100	4100	4100	0
501	20231221	105900	42593205	4100	4100	4100	4100	0
502	20231221	105800	42593205	4100	4100	4100	4100	0
503	20231221	105700	42593205	4100	4100	4100	4100	0
504	20231221	105600	42593205	4100	4100	4100	4100	6
505	20231221	105500	42568605	4110	4100	4110	4100	339
506	20231221	105400	41178685	4100	4100	4100	4100	7
507	20231221	105300	41149985	4105	4110	4110	4105	432
508	20231221	105200	39376620	4130	4130	4130	4130	0
509	20231221	105100	39376620	4130	4130	4130	4130	0
510	20231221	105000	39376620	4130	4130	4130	4130	0
511	20231221	104900	39376620	4130	4130	4130	4130	0
512	20231221	104800	39376620	4130	4130	4130	4130	0
513	20231221	104700	39376620	4130	4130	4130	4130	0
514	20231221	104600	39376620	4130	4130	4130	4130	25
515	20231221	104500	39273370	4130	4130	4130	4130	0
516	20231221	104400	39273370	4130	4110	4130	4110	30
517	20231221	104300	39150050	4110	4110	4110	4110	171
518	20231221	104200	38447240	4140	4140	4140	4140	0
519	20231221	104100	38447240	4140	4140	4140	4140	61
520	20231221	104000	38194700	4140	4140	4140	4140	2
521	20231221	103900	38186420	4115	4115	4115	4115	0
522	20231221	103800	38186420	4115	4115	4115	4115	0
523	20231221	103700	38186420	4115	4120	4120	4115	301
524	20231221	103600	36947130	4120	4120	4120	4120	0
525	20231221	103500	36947130	4120	4120	4120	4120	0
526	20231221	103400	36947130	4120	4120	4120	4120	0
527	20231221	103300	36947130	4120	4120	4120	4120	0
528	20231221	103200	36947130	4120	4120	4120	4120	4
529	20231221	103100	36930650	4125	4130	4130	4125	207
530	20231221	103000	36076310	4135	4135	4135	4135	0
531	20231221	102900	36076310	4135	4135	4135	4135	0
532	20231221	102800	36076310	4135	4135	4135	4135	0
533	20231221	102700	36076310	4135	4135	4135	4135	0
534	20231221	102600	36076310	4135	4135	4135	4135	104
535	20231221	102500	35646270	4140	4140	4140	4140	0
536	20231221	102400	35646270	4140	4145	4145	4140	2135
537	20231221	102300	26802110	4155	4155	4155	4155	0
538	20231221	102200	26802110	4155	4155	4155	4155	0
539	20231221	102100	26802110	4155	4155	4155	4155	0
540	20231221	102000	26802110	4155	4155	4155	4155	0
541	20231221	101900	26802110	4155	4160	4160	4155	986
542	20231221	101800	22705275	4155	4155	4155	4155	0
543	20231221	101700	22705275	4155	4155	4155	4155	415
544	20231221	101600	20980950	4140	4140	4140	4140	0
545	20231221	101500	20980950	4140	4140	4140	4140	0
546	20231221	101400	20980950	4140	4140	4140	4140	0
547	20231221	101300	20980950	4140	4140	4140	4140	0
548	20231221	101200	20980950	4140	4140	4140	4140	0
549	20231221	101100	20980950	4140	4140	4140	4140	0
550	20231221	101000	20980950	4140	4140	4140	4140	0
551	20231221	100900	20980950	4140	4140	4140	4140	0
552	20231221	100800	20980950	4140	4140	4140	4140	0
553	20231221	100700	20980950	4140	4140	4140	4140	0
554	20231221	100600	20980950	4140	4145	4145	4140	402
555	20231221	100500	19315660	4155	4155	4155	4155	0
556	20231221	100400	19315660	4155	4155	4155	4155	0
557	20231221	100300	19315660	4155	4155	4155	4155	0
558	20231221	100200	19315660	4155	4155	4155	4155	0
559	20231221	100100	19315660	4155	4155	4155	4155	200
560	20231221	100000	18484660	4150	4150	4150	4150	200
561	20231221	095900	17654660	4145	4150	4150	4145	400
562	20231221	095800	15995660	4145	4145	4145	4145	200
563	20231221	095700	15166660	4140	4140	4140	4140	0
564	20231221	095600	15166660	4140	4140	4140	4140	0
565	20231221	095500	15166660	4140	4150	4150	4135	1347
566	20231221	095400	9586530	4145	4145	4145	4145	0
567	20231221	095300	9586530	4145	4145	4145	4145	0
568	20231221	095200	9586530	4145	4145	4145	4145	0
569	20231221	095100	9586530	4145	4140	4145	4140	269
570	20231221	095000	8471925	4140	4130	4140	4130	278
571	20231221	094900	7321640	4125	4125	4125	4125	0
572	20231221	094800	7321640	4125	4125	4125	4125	0
573	20231221	094700	7321640	4125	4125	4125	4125	0
574	20231221	094600	7321640	4125	4125	4125	4125	0
575	20231221	094500	7321640	4125	4125	4125	4125	352
576	20231221	094400	5869640	4125	4125	4125	4125	0
577	20231221	094300	5869640	4125	4125	4125	4125	0
578	20231221	094200	5869640	4125	4125	4125	4125	0
579	20231221	094100	5869640	4125	4125	4125	4125	0
580	20231221	094000	5869640	4125	4125	4125	4125	0
581	20231221	093900	5869640	4125	4125	4125	4125	0
582	20231221	093800	5869640	4125	4140	4140	4125	17
583	20231221	093700	5799485	4140	4140	4140	4140	5
584	20231221	093600	5778785	4125	4125	4125	4125	0
585	20231221	093500	5778785	4125	4125	4125	4125	0
586	20231221	093400	5778785	4125	4125	4125	4125	0
587	20231221	093300	5778785	4125	4125	4125	4125	0
588	20231221	093200	5778785	4125	4125	4125	4125	0
589	20231221	093100	5778785	4125	4125	4125	4125	0
590	20231221	093000	5778785	4125	4125	4125	4125	0
591	20231221	092900	5778785	4125	4125	4125	4125	0
592	20231221	092800	5778785	4125	4125	4125	4125	0
593	20231221	092700	5778785	4125	4125	4125	4125	0
594	20231221	092600	5778785	4125	4125	4125	4125	0
595	20231221	092500	5778785	4125	4125	4125	4125	0
596	20231221	092400	5778785	4125	4125	4125	4125	0
597	20231221	092300	5778785	4125	4125	4125	4125	0
598	20231221	092200	5778785	4125	4125	4125	4125	0
599	20231221	092100	5778785	4125	4125	4125	4125	0
600	20231221	092000	5778785	4125	4125	4125	4125	0
601	20231221	091900	5778785	4125	4125	4125	4125	0
602	20231221	091800	5778785	4125	4125	4125	4125	0
603	20231221	091700	5778785	4125	4125	4125	4125	0
604	20231221	091600	5778785	4125	4125	4125	4125	0
605	20231221	091500	5778785	4125	4125	4125	4125	100
606	20231221	091400	5366285	4130	4130	4130	4130	200
607	20231221	091300	4540285	4125	4125	4125	4125	0
608	20231221	091200	4540285	4125	4125	4125	4125	0
609	20231221	091100	4540285	4125	4125	4125	4125	200
610	20231221	091000	3715285	4140	4140	4140	4140	0
611	20231221	090900	3715285	4140	4140	4140	4140	2
612	20231221	090800	3707005	4140	4140	4140	4140	82
613	20231221	090700	3367525	4140	4140	4140	4140	0
614	20231221	090600	3367525	4140	4140	4140	4140	113
615	20231221	090500	2899705	4140	4140	4140	4140	15
616	20231221	090400	2837605	4120	4120	4120	4120	0
617	20231221	090300	2837605	4120	4120	4120	4120	0
618	20231221	090200	2837605	4120	4120	4120	4120	0
619	20231221	090100	2837605	4120	4125	4125	4120	235
620	20231221	090000	1868805	4130	4140	4140	4130	452