KissMeData/100660/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200400	82136620	4495	4495	4495	4495	409
3	20231213	200300	82136620	4495	4495	4495	4495	0
4	20231213	200200	82136620	4495	4495	4495	4495	0
5	20231213	200100	82136620	4495	4495	4495	4495	0
6	20231213	200000	82136620	4495	4495	4495	4495	0
7	20231213	195900	82136620	4495	4495	4495	4495	0
8	20231213	195800	82136620	4495	4495	4495	4495	0
9	20231213	195700	82136620	4495	4495	4495	4495	0
10	20231213	195600	82136620	4495	4495	4495	4495	0
11	20231213	195500	82136620	4495	4495	4495	4495	0
12	20231213	195400	82136620	4495	4495	4495	4495	0
13	20231213	195300	82136620	4495	4495	4495	4495	0
14	20231213	195200	82136620	4495	4495	4495	4495	0
15	20231213	195100	82136620	4495	4495	4495	4495	0
16	20231213	195000	82136620	4495	4495	4495	4495	0
17	20231213	194900	82136620	4495	4495	4495	4495	0
18	20231213	194800	82136620	4495	4495	4495	4495	0
19	20231213	194700	82136620	4495	4495	4495	4495	0
20	20231213	194600	82136620	4495	4495	4495	4495	0
21	20231213	194500	82136620	4495	4495	4495	4495	0
22	20231213	194400	82136620	4495	4495	4495	4495	0
23	20231213	194300	82136620	4495	4495	4495	4495	0
24	20231213	194200	82136620	4495	4495	4495	4495	0
25	20231213	194100	82136620	4495	4495	4495	4495	0
26	20231213	194000	82136620	4495	4495	4495	4495	0
27	20231213	193900	82136620	4495	4495	4495	4495	0
28	20231213	193800	82136620	4495	4495	4495	4495	0
29	20231213	193700	82136620	4495	4495	4495	4495	0
30	20231213	193600	82136620	4495	4495	4495	4495	0
31	20231213	193500	82136620	4495	4495	4495	4495	0
32	20231213	193400	82136620	4495	4495	4495	4495	409
33	20231213	193300	82136620	4495	4495	4495	4495	0
34	20231213	193200	82136620	4495	4495	4495	4495	0
35	20231213	193100	82136620	4495	4495	4495	4495	0
36	20231213	193000	82136620	4495	4495	4495	4495	0
37	20231213	192900	82136620	4495	4495	4495	4495	0
38	20231213	192800	82136620	4495	4495	4495	4495	0
39	20231213	192700	82136620	4495	4495	4495	4495	0
40	20231213	192600	82136620	4495	4495	4495	4495	0
41	20231213	192500	82136620	4495	4495	4495	4495	0
42	20231213	192400	82136620	4495	4495	4495	4495	0
43	20231213	192300	82136620	4495	4495	4495	4495	0
44	20231213	192200	82136620	4495	4495	4495	4495	0
45	20231213	192100	82136620	4495	4495	4495	4495	0
46	20231213	192000	82136620	4495	4495	4495	4495	0
47	20231213	191900	82136620	4495	4495	4495	4495	0
48	20231213	191800	82136620	4495	4495	4495	4495	0
49	20231213	191700	82136620	4495	4495	4495	4495	0
50	20231213	191600	82136620	4495	4495	4495	4495	0
51	20231213	191500	82136620	4495	4495	4495	4495	0
52	20231213	191400	82136620	4495	4495	4495	4495	0
53	20231213	191300	82136620	4495	4495	4495	4495	0
54	20231213	191200	82136620	4495	4495	4495	4495	0
55	20231213	191100	82136620	4495	4495	4495	4495	0
56	20231213	191000	82136620	4495	4495	4495	4495	0
57	20231213	190900	82136620	4495	4495	4495	4495	0
58	20231213	190800	82136620	4495	4495	4495	4495	0
59	20231213	190700	82136620	4495	4495	4495	4495	0
60	20231213	190600	82136620	4495	4495	4495	4495	0
61	20231213	190500	82136620	4495	4495	4495	4495	0
62	20231213	190400	82136620	4495	4495	4495	4495	409
63	20231213	190300	82136620	4495	4495	4495	4495	0
64	20231213	190200	82136620	4495	4495	4495	4495	0
65	20231213	190100	82136620	4495	4495	4495	4495	0
66	20231213	190000	82136620	4495	4495	4495	4495	0
67	20231213	185900	82136620	4495	4495	4495	4495	0
68	20231213	185800	82136620	4495	4495	4495	4495	0
69	20231213	185700	82136620	4495	4495	4495	4495	0
70	20231213	185600	82136620	4495	4495	4495	4495	0
71	20231213	185500	82136620	4495	4495	4495	4495	0
72	20231213	185400	82136620	4495	4495	4495	4495	0
73	20231213	185300	82136620	4495	4495	4495	4495	0
74	20231213	185200	82136620	4495	4495	4495	4495	0
75	20231213	185100	82136620	4495	4495	4495	4495	0
76	20231213	185000	82136620	4495	4495	4495	4495	0
77	20231213	184900	82136620	4495	4495	4495	4495	0
78	20231213	184800	82136620	4495	4495	4495	4495	0
79	20231213	184700	82136620	4495	4495	4495	4495	0
80	20231213	184600	82136620	4495	4495	4495	4495	0
81	20231213	184500	82136620	4495	4495	4495	4495	0
82	20231213	184400	82136620	4495	4495	4495	4495	0
83	20231213	184300	82136620	4495	4495	4495	4495	0
84	20231213	184200	82136620	4495	4495	4495	4495	0
85	20231213	184100	82136620	4495	4495	4495	4495	0
86	20231213	184000	82136620	4495	4495	4495	4495	0
87	20231213	183900	82136620	4495	4495	4495	4495	0
88	20231213	183800	82136620	4495	4495	4495	4495	0
89	20231213	183700	82136620	4495	4495	4495	4495	0
90	20231213	183600	82136620	4495	4495	4495	4495	0
91	20231213	183500	82136620	4495	4495	4495	4495	0
92	20231213	183400	82136620	4495	4495	4495	4495	409
93	20231213	183300	82136620	4495	4495	4495	4495	0
94	20231213	183200	82136620	4495	4495	4495	4495	0
95	20231213	183100	82136620	4495	4495	4495	4495	0
96	20231213	183000	82136620	4495	4495	4495	4495	0
97	20231213	182900	82136620	4495	4495	4495	4495	0
98	20231213	182800	82136620	4495	4495	4495	4495	0
99	20231213	182700	82136620	4495	4495	4495	4495	0
100	20231213	182600	82136620	4495	4495	4495	4495	0
101	20231213	182500	82136620	4495	4495	4495	4495	0
102	20231213	182400	82136620	4495	4495	4495	4495	0
103	20231213	182300	82136620	4495	4495	4495	4495	0
104	20231213	182200	82136620	4495	4495	4495	4495	0
105	20231213	182100	82136620	4495	4495	4495	4495	0
106	20231213	182000	82136620	4495	4495	4495	4495	0
107	20231213	181900	82136620	4495	4495	4495	4495	0
108	20231213	181800	82136620	4495	4495	4495	4495	0
109	20231213	181700	82136620	4495	4495	4495	4495	0
110	20231213	181600	82136620	4495	4495	4495	4495	0
111	20231213	181500	82136620	4495	4495	4495	4495	0
112	20231213	181400	82136620	4495	4495	4495	4495	0
113	20231213	181300	82136620	4495	4495	4495	4495	0
114	20231213	181200	82136620	4495	4495	4495	4495	0
115	20231213	181100	82136620	4495	4495	4495	4495	0
116	20231213	181000	82136620	4495	4495	4495	4495	0
117	20231213	180900	82136620	4495	4495	4495	4495	0
118	20231213	180800	82136620	4495	4495	4495	4495	0
119	20231213	180700	82136620	4495	4495	4495	4495	0
120	20231213	180600	82136620	4495	4495	4495	4495	0
121	20231213	180500	82136620	4495	4495	4495	4495	0
122	20231213	180400	82136620	4495	4495	4495	4495	409
123	20231213	180300	82136620	4495	4495	4495	4495	0
124	20231213	180200	82136620	4495	4495	4495	4495	0
125	20231213	180100	82136620	4495	4495	4495	4495	0
126	20231213	180000	82136620	4495	4495	4495	4495	0
127	20231213	175900	82136620	4495	4495	4495	4495	0
128	20231213	175800	82136620	4495	4495	4495	4495	0
129	20231213	175700	82136620	4495	4495	4495	4495	0
130	20231213	175600	82136620	4495	4495	4495	4495	0
131	20231213	175500	82136620	4495	4495	4495	4495	0
132	20231213	175400	82136620	4495	4495	4495	4495	0
133	20231213	175300	82136620	4495	4495	4495	4495	0
134	20231213	175200	82136620	4495	4495	4495	4495	0
135	20231213	175100	82136620	4495	4495	4495	4495	0
136	20231213	175000	82136620	4495	4495	4495	4495	0
137	20231213	174900	82136620	4495	4495	4495	4495	0
138	20231213	174800	82136620	4495	4495	4495	4495	0
139	20231213	174700	82136620	4495	4495	4495	4495	0
140	20231213	174600	82136620	4495	4495	4495	4495	0
141	20231213	174500	82136620	4495	4495	4495	4495	0
142	20231213	174400	82136620	4495	4495	4495	4495	0
143	20231213	174300	82136620	4495	4495	4495	4495	0
144	20231213	174200	82136620	4495	4495	4495	4495	0
145	20231213	174100	82136620	4495	4495	4495	4495	0
146	20231213	174000	82136620	4495	4495	4495	4495	0
147	20231213	173900	82136620	4495	4495	4495	4495	0
148	20231213	173800	82136620	4495	4495	4495	4495	0
149	20231213	173700	82136620	4495	4495	4495	4495	0
150	20231213	173600	82136620	4495	4495	4495	4495	0
151	20231213	173500	82136620	4495	4495	4495	4495	0
152	20231213	173400	82136620	4495	4495	4495	4495	409
153	20231213	173300	82136620	4495	4495	4495	4495	0
154	20231213	173200	82136620	4495	4495	4495	4495	0
155	20231213	173100	82136620	4495	4495	4495	4495	0
156	20231213	173000	82136620	4495	4495	4495	4495	0
157	20231213	172900	82136620	4495	4495	4495	4495	0
158	20231213	172800	82136620	4495	4495	4495	4495	0
159	20231213	172700	82136620	4495	4495	4495	4495	0
160	20231213	172600	82136620	4495	4495	4495	4495	0
161	20231213	172500	82136620	4495	4495	4495	4495	0
162	20231213	172400	82136620	4495	4495	4495	4495	0
163	20231213	172300	82136620	4495	4495	4495	4495	0
164	20231213	172200	82136620	4495	4495	4495	4495	0
165	20231213	172100	82136620	4495	4495	4495	4495	0
166	20231213	172000	82136620	4495	4495	4495	4495	0
167	20231213	171900	82136620	4495	4495	4495	4495	0
168	20231213	171800	82136620	4495	4495	4495	4495	0
169	20231213	171700	82136620	4495	4495	4495	4495	0
170	20231213	171600	82136620	4495	4495	4495	4495	0
171	20231213	171500	82136620	4495	4495	4495	4495	0
172	20231213	171400	82136620	4495	4495	4495	4495	0
173	20231213	171300	82136620	4495	4495	4495	4495	0
174	20231213	171200	82136620	4495	4495	4495	4495	0
175	20231213	171100	82136620	4495	4495	4495	4495	0
176	20231213	171000	82136620	4495	4495	4495	4495	0
177	20231213	170900	82136620	4495	4495	4495	4495	0
178	20231213	170800	82136620	4495	4495	4495	4495	0
179	20231213	170700	82136620	4495	4495	4495	4495	0
180	20231213	170600	82136620	4495	4495	4495	4495	0
181	20231213	170500	82136620	4495	4495	4495	4495	0
182	20231213	170400	82136620	4495	4495	4495	4495	409
183	20231213	170300	82136620	4495	4495	4495	4495	0
184	20231213	170200	82136620	4495	4495	4495	4495	0
185	20231213	170100	82136620	4495	4495	4495	4495	0
186	20231213	170000	82136620	4495	4495	4495	4495	0
187	20231213	165900	82136620	4495	4495	4495	4495	0
188	20231213	165800	82136620	4495	4495	4495	4495	0
189	20231213	165700	82136620	4495	4495	4495	4495	0
190	20231213	165600	82136620	4495	4495	4495	4495	0
191	20231213	165500	82136620	4495	4495	4495	4495	0
192	20231213	165400	82136620	4495	4495	4495	4495	0
193	20231213	165300	82136620	4495	4495	4495	4495	0
194	20231213	165200	82136620	4495	4495	4495	4495	0
195	20231213	165100	82136620	4495	4495	4495	4495	0
196	20231213	165000	82136620	4495	4495	4495	4495	0
197	20231213	164900	82136620	4495	4495	4495	4495	0
198	20231213	164800	82136620	4495	4495	4495	4495	0
199	20231213	164700	82136620	4495	4495	4495	4495	0
200	20231213	164600	82136620	4495	4495	4495	4495	0
201	20231213	164500	82136620	4495	4495	4495	4495	0
202	20231213	164400	82136620	4495	4495	4495	4495	0
203	20231213	164300	82136620	4495	4495	4495	4495	0
204	20231213	164200	82136620	4495	4495	4495	4495	0
205	20231213	164100	82136620	4495	4495	4495	4495	0
206	20231213	164000	82136620	4495	4495	4495	4495	0
207	20231213	163900	82136620	4495	4495	4495	4495	0
208	20231213	163800	82136620	4495	4495	4495	4495	0
209	20231213	163700	82136620	4495	4495	4495	4495	0
210	20231213	163600	82136620	4495	4495	4495	4495	0
211	20231213	163500	82136620	4495	4495	4495	4495	0
212	20231213	163400	82136620	4495	4495	4495	4495	409
213	20231213	163300	82136620	4495	4495	4495	4495	0
214	20231213	163200	82136620	4495	4495	4495	4495	0
215	20231213	163100	82136620	4495	4495	4495	4495	0
216	20231213	163000	82136620	4495	4495	4495	4495	0
217	20231213	162900	82136620	4495	4495	4495	4495	0
218	20231213	162800	82136620	4495	4495	4495	4495	0
219	20231213	162700	82136620	4495	4495	4495	4495	0
220	20231213	162600	82136620	4495	4495	4495	4495	0
221	20231213	162500	82136620	4495	4495	4495	4495	0
222	20231213	162400	82136620	4495	4495	4495	4495	0
223	20231213	162300	82136620	4495	4495	4495	4495	0
224	20231213	162200	82136620	4495	4495	4495	4495	0
225	20231213	162100	82136620	4495	4495	4495	4495	0
226	20231213	162000	82136620	4495	4495	4495	4495	0
227	20231213	161900	82136620	4495	4495	4495	4495	0
228	20231213	161800	82136620	4495	4495	4495	4495	0
229	20231213	161700	82136620	4495	4495	4495	4495	0
230	20231213	161600	82136620	4495	4495	4495	4495	0
231	20231213	161500	82136620	4495	4495	4495	4495	0
232	20231213	161400	82136620	4495	4495	4495	4495	0
233	20231213	161300	82136620	4495	4495	4495	4495	0
234	20231213	161200	82136620	4495	4495	4495	4495	0
235	20231213	161100	82136620	4495	4495	4495	4495	0
236	20231213	161000	82136620	4495	4495	4495	4495	0
237	20231213	160900	82136620	4495	4495	4495	4495	0
238	20231213	160800	82136620	4495	4495	4495	4495	0
239	20231213	160700	82136620	4495	4495	4495	4495	0
240	20231213	160600	82136620	4495	4495	4495	4495	0
241	20231213	160500	82136620	4495	4495	4495	4495	0
242	20231213	160400	82136620	4495	4495	4495	4495	409
243	20231213	160300	82136620	4495	4495	4495	4495	0
244	20231213	160200	82136620	4495	4495	4495	4495	0
245	20231213	160100	82136620	4495	4495	4495	4495	0
246	20231213	160000	82136620	4495	4495	4495	4495	0
247	20231213	155900	82136620	4495	4495	4495	4495	0
248	20231213	155800	82136620	4495	4495	4495	4495	0
249	20231213	155700	82136620	4495	4495	4495	4495	0
250	20231213	155600	82136620	4495	4495	4495	4495	0
251	20231213	155500	82136620	4495	4495	4495	4495	0
252	20231213	155400	82136620	4495	4495	4495	4495	0
253	20231213	155300	82136620	4495	4495	4495	4495	0
254	20231213	155200	82136620	4495	4495	4495	4495	0
255	20231213	155100	82136620	4495	4495	4495	4495	0
256	20231213	155000	82136620	4495	4495	4495	4495	0
257	20231213	154900	82136620	4495	4495	4495	4495	0
258	20231213	154800	82136620	4495	4495	4495	4495	0
259	20231213	154700	82136620	4495	4495	4495	4495	0
260	20231213	154600	82136620	4495	4495	4495	4495	0
261	20231213	154500	82136620	4495	4495	4495	4495	0
262	20231213	154400	82136620	4495	4495	4495	4495	0
263	20231213	154300	82136620	4495	4495	4495	4495	0
264	20231213	154200	82136620	4495	4495	4495	4495	0
265	20231213	154100	82136620	4495	4495	4495	4495	0
266	20231213	154000	82136620	4495	4495	4495	4495	0
267	20231213	153900	82136620	4495	4495	4495	4495	0
268	20231213	153800	82136620	4495	4495	4495	4495	0
269	20231213	153700	82136620	4495	4495	4495	4495	0
270	20231213	153600	82136620	4495	4495	4495	4495	0
271	20231213	153500	82136620	4495	4495	4495	4495	0
272	20231213	153400	82136620	4495	4495	4495	4495	409
273	20231213	153300	82136620	4495	4495	4495	4495	0
274	20231213	153200	82136620	4495	4495	4495	4495	0
275	20231213	153100	82136620	4495	4495	4495	4495	0
276	20231213	153000	82136620	4495	4495	4495	4495	409
277	20231213	152900	80298165	4495	4495	4495	4495	0
278	20231213	152800	80298165	4495	4495	4495	4495	0
279	20231213	152700	80298165	4495	4495	4495	4495	0
280	20231213	152600	80298165	4495	4495	4495	4495	0
281	20231213	152500	80298165	4495	4495	4495	4495	0
282	20231213	152400	80298165	4495	4495	4495	4495	0
283	20231213	152300	80298165	4495	4495	4495	4495	0
284	20231213	152200	80298165	4495	4495	4495	4495	0
285	20231213	152100	80298165	4495	4495	4495	4495	0
286	20231213	152000	80298165	4495	4495	4495	4495	0
287	20231213	151900	80298165	4495	4495	4495	4495	10
288	20231213	151800	80253215	4495	4495	4495	4495	3
289	20231213	151700	80239730	4495	4495	4495	4495	1
290	20231213	151600	80235235	4485	4485	4485	4485	0
291	20231213	151500	80235235	4485	4485	4485	4485	0
292	20231213	151400	80235235	4485	4485	4485	4485	0
293	20231213	151300	80235235	4485	4485	4485	4485	0
294	20231213	151200	80235235	4485	4485	4485	4485	0
295	20231213	151100	80235235	4485	4490	4490	4485	1460
296	20231213	151000	73687025	4495	4495	4495	4495	0
297	20231213	150900	73687025	4495	4495	4495	4495	0
298	20231213	150800	73687025	4495	4495	4495	4495	0
299	20231213	150700	73687025	4495	4495	4495	4495	0
300	20231213	150600	73687025	4495	4495	4495	4495	20
301	20231213	150500	73597125	4490	4490	4490	4490	0
302	20231213	150400	73597125	4490	4490	4490	4490	0
303	20231213	150300	73597125	4490	4495	4495	4490	17
304	20231213	150200	73520790	4490	4490	4490	4490	0
305	20231213	150100	73520790	4490	4490	4490	4490	0
306	20231213	150000	73520790	4490	4490	4490	4490	5
307	20231213	145900	73498340	4495	4495	4495	4495	0
308	20231213	145800	73498340	4495	4495	4495	4495	0
309	20231213	145700	73498340	4495	4495	4495	4495	0
310	20231213	145600	73498340	4495	4495	4495	4495	0
311	20231213	145500	73498340	4495	4495	4495	4495	0
312	20231213	145400	73498340	4495	4495	4495	4495	0
313	20231213	145300	73498340	4495	4495	4495	4495	0
314	20231213	145200	73498340	4495	4495	4495	4495	0
315	20231213	145100	73498340	4495	4490	4495	4490	317
316	20231213	145000	72074925	4490	4490	4490	4490	245
317	20231213	144900	70974875	4500	4500	4500	4500	0
318	20231213	144800	70974875	4500	4500	4500	4500	0
319	20231213	144700	70974875	4500	4500	4500	4500	0
320	20231213	144600	70974875	4500	4490	4500	4490	16
321	20231213	144500	70902885	4490	4490	4490	4490	0
322	20231213	144400	70902885	4490	4490	4490	4490	0
323	20231213	144300	70902885	4490	4490	4490	4490	0
324	20231213	144200	70902885	4490	4490	4490	4490	0
325	20231213	144100	70902885	4490	4490	4490	4490	0
326	20231213	144000	70902885	4490	4490	4490	4490	5
327	20231213	143900	70880435	4490	4495	4495	4490	112
328	20231213	143800	70377295	4495	4495	4495	4495	0
329	20231213	143700	70377295	4495	4495	4495	4495	0
330	20231213	143600	70377295	4495	4495	4495	4495	0
331	20231213	143500	70377295	4495	4495	4495	4495	0
332	20231213	143400	70377295	4495	4495	4495	4495	0
333	20231213	143300	70377295	4495	4495	4495	4495	7
334	20231213	143200	70345830	4505	4505	4505	4505	0
335	20231213	143100	70345830	4505	4505	4505	4505	0
336	20231213	143000	70345830	4505	4505	4505	4505	0
337	20231213	142900	70345830	4505	4505	4505	4505	1
338	20231213	142800	70341325	4490	4490	4490	4490	730
339	20231213	142700	67063625	4500	4500	4500	4500	0
340	20231213	142600	67063625	4500	4500	4500	4500	0
341	20231213	142500	67063625	4500	4500	4500	4500	0
342	20231213	142400	67063625	4500	4500	4500	4500	0
343	20231213	142300	67063625	4500	4500	4500	4500	0
344	20231213	142200	67063625	4500	4500	4500	4500	6
345	20231213	142100	67036625	4500	4490	4500	4490	1136
346	20231213	142000	61930305	4500	4500	4500	4500	0
347	20231213	141900	61930305	4500	4500	4500	4500	0
348	20231213	141800	61930305	4500	4500	4500	4500	0
349	20231213	141700	61930305	4500	4500	4500	4500	14
350	20231213	141600	61867305	4510	4510	4510	4510	1
351	20231213	141500	61862795	4510	4510	4510	4510	0
352	20231213	141400	61862795	4510	4510	4510	4510	0
353	20231213	141300	61862795	4510	4510	4510	4510	0
354	20231213	141200	61862795	4510	4510	4510	4510	0
355	20231213	141100	61862795	4510	4510	4510	4510	0
356	20231213	141000	61862795	4510	4510	4510	4510	0
357	20231213	140900	61862795	4510	4510	4510	4510	0
358	20231213	140800	61862795	4510	4510	4510	4510	0
359	20231213	140700	61862795	4510	4510	4510	4510	0
360	20231213	140600	61862795	4510	4510	4510	4510	0
361	20231213	140500	61862795	4510	4510	4510	4510	0
362	20231213	140400	61862795	4510	4510	4510	4510	0
363	20231213	140300	61862795	4510	4510	4510	4510	40
364	20231213	140200	61682395	4510	4510	4510	4510	0
365	20231213	140100	61682395	4510	4510	4510	4510	0
366	20231213	140000	61682395	4510	4510	4510	4510	0
367	20231213	135900	61682395	4510	4510	4510	4510	0
368	20231213	135800	61682395	4510	4510	4510	4510	0
369	20231213	135700	61682395	4510	4510	4510	4510	0
370	20231213	135600	61682395	4510	4510	4510	4510	0
371	20231213	135500	61682395	4510	4510	4510	4510	0
372	20231213	135400	61682395	4510	4510	4510	4510	0
373	20231213	135300	61682395	4510	4510	4510	4510	1
374	20231213	135200	61677885	4485	4485	4485	4485	0
375	20231213	135100	61677885	4485	4485	4485	4485	3
376	20231213	135000	61664430	4485	4485	4485	4485	0
377	20231213	134900	61664430	4485	4485	4485	4485	0
378	20231213	134800	61664430	4485	4485	4485	4485	0
379	20231213	134700	61664430	4485	4485	4485	4485	0
380	20231213	134600	61664430	4485	4485	4485	4485	0
381	20231213	134500	61664430	4485	4485	4485	4485	0
382	20231213	134400	61664430	4485	4485	4485	4485	0
383	20231213	134300	61664430	4485	4485	4485	4485	0
384	20231213	134200	61664430	4485	4485	4485	4485	0
385	20231213	134100	61664430	4485	4485	4485	4485	276
386	20231213	134000	60426570	4485	4485	4485	4485	0
387	20231213	133900	60426570	4485	4485	4485	4485	0
388	20231213	133800	60426570	4485	4485	4485	4485	0
389	20231213	133700	60426570	4485	4485	4485	4485	0
390	20231213	133600	60426570	4485	4485	4485	4485	0
391	20231213	133500	60426570	4485	4485	4485	4485	0
392	20231213	133400	60426570	4485	4485	4485	4485	0
393	20231213	133300	60426570	4485	4485	4485	4485	0
394	20231213	133200	60426570	4485	4485	4485	4485	0
395	20231213	133100	60426570	4485	4485	4485	4485	0
396	20231213	133000	60426570	4485	4485	4485	4485	0
397	20231213	132900	60426570	4485	4485	4485	4485	0
398	20231213	132800	60426570	4485	4485	4485	4485	0
399	20231213	132700	60426570	4485	4485	4485	4485	0
400	20231213	132600	60426570	4485	4485	4485	4485	0
401	20231213	132500	60426570	4485	4485	4485	4485	0
402	20231213	132400	60426570	4485	4485	4485	4485	0
403	20231213	132300	60426570	4485	4485	4485	4485	0
404	20231213	132200	60426570	4485	4485	4485	4485	0
405	20231213	132100	60426570	4485	4485	4485	4485	0
406	20231213	132000	60426570	4485	4485	4485	4485	0
407	20231213	131900	60426570	4485	4485	4485	4485	0
408	20231213	131800	60426570	4485	4485	4485	4485	0
409	20231213	131700	60426570	4485	4485	4485	4485	0
410	20231213	131600	60426570	4485	4485	4485	4485	0
411	20231213	131500	60426570	4485	4505	4505	4485	269
412	20231213	131400	59220070	4485	4485	4485	4485	0
413	20231213	131300	59220070	4485	4485	4485	4485	0
414	20231213	131200	59220070	4485	4485	4485	4485	0
415	20231213	131100	59220070	4485	4485	4485	4485	0
416	20231213	131000	59220070	4485	4485	4485	4485	0
417	20231213	130900	59220070	4485	4485	4485	4485	0
418	20231213	130800	59220070	4485	4485	4485	4485	0
419	20231213	130700	59220070	4485	4485	4485	4485	0
420	20231213	130600	59220070	4485	4485	4485	4485	0
421	20231213	130500	59220070	4485	4485	4485	4485	0
422	20231213	130400	59220070	4485	4485	4485	4485	0
423	20231213	130300	59220070	4485	4485	4485	4485	0
424	20231213	130200	59220070	4485	4485	4485	4485	0
425	20231213	130100	59220070	4485	4485	4485	4485	0
426	20231213	130000	59220070	4485	4485	4485	4485	0
427	20231213	125900	59220070	4485	4485	4485	4485	0
428	20231213	125800	59220070	4485	4485	4485	4485	0
429	20231213	125700	59220070	4485	4485	4485	4485	0
430	20231213	125600	59220070	4485	4485	4485	4485	0
431	20231213	125500	59220070	4485	4485	4485	4485	0
432	20231213	125400	59220070	4485	4485	4485	4485	0
433	20231213	125300	59220070	4485	4485	4485	4485	0
434	20231213	125200	59220070	4485	4485	4485	4485	0
435	20231213	125100	59220070	4485	4485	4485	4485	0
436	20231213	125000	59220070	4485	4485	4485	4485	0
437	20231213	124900	59220070	4485	4485	4485	4485	0
438	20231213	124800	59220070	4485	4485	4485	4485	0
439	20231213	124700	59220070	4485	4485	4485	4485	0
440	20231213	124600	59220070	4485	4485	4485	4485	0
441	20231213	124500	59220070	4485	4485	4485	4485	0
442	20231213	124400	59220070	4485	4485	4485	4485	0
443	20231213	124300	59220070	4485	4485	4485	4485	0
444	20231213	124200	59220070	4485	4485	4485	4485	0
445	20231213	124100	59220070	4485	4495	4495	4485	1046
446	20231213	124000	54524290	4515	4515	4515	4515	0
447	20231213	123900	54524290	4515	4515	4515	4515	0
448	20231213	123800	54524290	4515	4515	4515	4515	0
449	20231213	123700	54524290	4515	4515	4515	4515	0
450	20231213	123600	54524290	4515	4515	4515	4515	0
451	20231213	123500	54524290	4515	4515	4515	4515	0
452	20231213	123400	54524290	4515	4515	4515	4515	0
453	20231213	123300	54524290	4515	4515	4515	4515	0
454	20231213	123200	54524290	4515	4515	4515	4515	0
455	20231213	123100	54524290	4515	4515	4515	4515	0
456	20231213	123000	54524290	4515	4515	4515	4515	0
457	20231213	122900	54524290	4515	4515	4515	4515	0
458	20231213	122800	54524290	4515	4515	4515	4515	0
459	20231213	122700	54524290	4515	4515	4515	4515	0
460	20231213	122600	54524290	4515	4515	4515	4515	0
461	20231213	122500	54524290	4515	4515	4515	4515	0
462	20231213	122400	54524290	4515	4515	4515	4515	0
463	20231213	122300	54524290	4515	4515	4515	4515	1
464	20231213	122200	54519775	4490	4490	4490	4490	0
465	20231213	122100	54519775	4490	4490	4490	4490	0
466	20231213	122000	54519775	4490	4490	4490	4490	0
467	20231213	121900	54519775	4490	4490	4490	4490	0
468	20231213	121800	54519775	4490	4490	4490	4490	0
469	20231213	121700	54519775	4490	4490	4490	4490	0
470	20231213	121600	54519775	4490	4490	4490	4490	0
471	20231213	121500	54519775	4490	4490	4490	4490	0
472	20231213	121400	54519775	4490	4495	4495	4490	795
473	20231213	121300	50947415	4515	4515	4515	4515	0
474	20231213	121200	50947415	4515	4515	4515	4515	0
475	20231213	121100	50947415	4515	4515	4515	4515	1
476	20231213	121000	50942900	4520	4520	4520	4520	0
477	20231213	120900	50942900	4520	4520	4520	4520	0
478	20231213	120800	50942900	4520	4520	4520	4520	0
479	20231213	120700	50942900	4520	4520	4520	4520	0
480	20231213	120600	50942900	4520	4520	4520	4520	0
481	20231213	120500	50942900	4520	4520	4520	4520	0
482	20231213	120400	50942900	4520	4520	4520	4520	0
483	20231213	120300	50942900	4520	4520	4520	4520	0
484	20231213	120200	50942900	4520	4520	4520	4520	0
485	20231213	120100	50942900	4520	4520	4520	4520	0
486	20231213	120000	50942900	4520	4515	4520	4515	18
487	20231213	115900	50861545	4495	4495	4495	4495	0
488	20231213	115800	50861545	4495	4495	4495	4495	0
489	20231213	115700	50861545	4495	4495	4495	4495	0
490	20231213	115600	50861545	4495	4495	4495	4495	0
491	20231213	115500	50861545	4495	4495	4495	4495	1
492	20231213	115400	50857050	4515	4515	4515	4515	0
493	20231213	115300	50857050	4515	4515	4515	4515	3
494	20231213	115200	50843505	4520	4520	4520	4520	0
495	20231213	115100	50843505	4520	4515	4520	4515	4
496	20231213	115000	50825430	4515	4515	4515	4515	0
497	20231213	114900	50825430	4515	4515	4515	4515	0
498	20231213	114800	50825430	4515	4515	4515	4515	0
499	20231213	114700	50825430	4515	4515	4515	4515	0
500	20231213	114600	50825430	4515	4515	4515	4515	0
501	20231213	114500	50825430	4515	4515	4515	4515	0
502	20231213	114400	50825430	4515	4515	4515	4515	0
503	20231213	114300	50825430	4515	4515	4515	4515	0
504	20231213	114200	50825430	4515	4515	4515	4515	0
505	20231213	114100	50825430	4515	4515	4515	4515	0
506	20231213	114000	50825430	4515	4515	4515	4515	0
507	20231213	113900	50825430	4515	4515	4515	4515	0
508	20231213	113800	50825430	4515	4515	4515	4515	0
509	20231213	113700	50825430	4515	4515	4515	4515	0
510	20231213	113600	50825430	4515	4515	4515	4515	0
511	20231213	113500	50825430	4515	4515	4515	4515	0
512	20231213	113400	50825430	4515	4515	4515	4515	0
513	20231213	113300	50825430	4515	4515	4515	4515	0
514	20231213	113200	50825430	4515	4515	4515	4515	0
515	20231213	113100	50825430	4515	4515	4515	4515	0
516	20231213	113000	50825430	4515	4515	4515	4515	0
517	20231213	112900	50825430	4515	4515	4515	4515	30
518	20231213	112800	50689980	4515	4515	4515	4515	2
519	20231213	112700	50680950	4515	4515	4515	4515	0
520	20231213	112600	50680950	4515	4515	4515	4515	0
521	20231213	112500	50680950	4515	4515	4515	4515	0
522	20231213	112400	50680950	4515	4515	4515	4515	0
523	20231213	112300	50680950	4515	4515	4515	4515	0
524	20231213	112200	50680950	4515	4515	4515	4515	0
525	20231213	112100	50680950	4515	4515	4515	4515	0
526	20231213	112000	50680950	4515	4515	4515	4515	0
527	20231213	111900	50680950	4515	4515	4515	4515	1
528	20231213	111800	50676435	4500	4500	4500	4500	0
529	20231213	111700	50676435	4500	4495	4500	4495	3255
530	20231213	111600	36028940	4495	4495	4495	4495	1
531	20231213	111500	36024445	4500	4500	4500	4500	0
532	20231213	111400	36024445	4500	4500	4500	4500	0
533	20231213	111300	36024445	4500	4500	4500	4500	0
534	20231213	111200	36024445	4500	4500	4500	4500	0
535	20231213	111100	36024445	4500	4500	4500	4500	0
536	20231213	111000	36024445	4500	4500	4500	4500	10
537	20231213	110900	35979445	4480	4480	4480	4480	0
538	20231213	110800	35979445	4480	4480	4480	4480	0
539	20231213	110700	35979445	4480	4480	4480	4480	0
540	20231213	110600	35979445	4480	4480	4480	4480	700
541	20231213	110500	32843445	4500	4500	4500	4500	0
542	20231213	110400	32843445	4500	4500	4500	4500	0
543	20231213	110300	32843445	4500	4500	4500	4500	50
544	20231213	110200	32618445	4505	4500	4505	4500	30
545	20231213	110100	32483300	4505	4505	4505	4505	0
546	20231213	110000	32483300	4505	4505	4505	4505	0
547	20231213	105900	32483300	4505	4505	4505	4505	0
548	20231213	105800	32483300	4505	4505	4505	4505	1
549	20231213	105700	32478795	4480	4480	4480	4480	0
550	20231213	105600	32478795	4480	4480	4480	4480	0
551	20231213	105500	32478795	4480	4480	4480	4480	1
552	20231213	105400	32474315	4480	4480	4480	4480	0
553	20231213	105300	32474315	4480	4480	4480	4480	0
554	20231213	105200	32474315	4480	4480	4480	4480	0
555	20231213	105100	32474315	4480	4480	4480	4480	0
556	20231213	105000	32474315	4480	4495	4495	4480	200
557	20231213	104900	31577085	4495	4495	4495	4495	0
558	20231213	104800	31577085	4495	4495	4495	4495	0
559	20231213	104700	31577085	4495	4495	4495	4495	0
560	20231213	104600	31577085	4495	4495	4495	4495	0
561	20231213	104500	31577085	4495	4495	4495	4495	0
562	20231213	104400	31577085	4495	4495	4495	4495	0
563	20231213	104300	31577085	4495	4495	4495	4495	0
564	20231213	104200	31577085	4495	4495	4495	4495	4
565	20231213	104100	31559105	4490	4490	4490	4490	0
566	20231213	104000	31559105	4490	4490	4490	4490	0
567	20231213	103900	31559105	4490	4490	4490	4490	0
568	20231213	103800	31559105	4490	4490	4490	4490	0
569	20231213	103700	31559105	4490	4490	4490	4490	0
570	20231213	103600	31559105	4490	4490	4490	4490	211
571	20231213	103500	30611715	4490	4490	4490	4490	5
572	20231213	103400	30589265	4490	4490	4490	4490	0
573	20231213	103300	30589265	4490	4490	4490	4490	0
574	20231213	103200	30589265	4490	4490	4490	4490	0
575	20231213	103100	30589265	4490	4490	4490	4490	0
576	20231213	103000	30589265	4490	4490	4490	4490	0
577	20231213	102900	30589265	4490	4490	4490	4490	0
578	20231213	102800	30589265	4490	4490	4490	4490	8
579	20231213	102700	30553345	4490	4490	4490	4490	1
580	20231213	102600	30548855	4490	4490	4490	4490	0
581	20231213	102500	30548855	4490	4490	4490	4490	0
582	20231213	102400	30548855	4490	4490	4490	4490	10
583	20231213	102300	30503955	4490	4490	4490	4490	0
584	20231213	102200	30503955	4490	4490	4490	4490	0
585	20231213	102100	30503955	4490	4490	4490	4490	0
586	20231213	102000	30503955	4490	4490	4490	4490	0
587	20231213	101900	30503955	4490	4490	4490	4490	30
588	20231213	101800	30369255	4490	4490	4490	4490	0
589	20231213	101700	30369255	4490	4490	4490	4490	0
590	20231213	101600	30369255	4490	4490	4490	4490	1
591	20231213	101500	30364765	4490	4490	4490	4490	0
592	20231213	101400	30364765	4490	4490	4490	4490	0
593	20231213	101300	30364765	4490	4490	4490	4490	0
594	20231213	101200	30364765	4490	4490	4490	4490	0
595	20231213	101100	30364765	4490	4490	4490	4490	0
596	20231213	101000	30364765	4490	4490	4490	4490	0
597	20231213	100900	30364765	4490	4490	4490	4490	0
598	20231213	100800	30364765	4490	4490	4490	4490	0
599	20231213	100700	30364765	4490	4490	4490	4490	0
600	20231213	100600	30364765	4490	4490	4490	4490	0
601	20231213	100500	30364765	4490	4490	4490	4490	66
602	20231213	100400	30068425	4490	4490	4490	4490	20
603	20231213	100300	29978625	4495	4495	4495	4495	0
604	20231213	100200	29978625	4495	4495	4495	4495	0
605	20231213	100100	29978625	4495	4495	4495	4495	0
606	20231213	100000	29978625	4495	4495	4495	4495	0
607	20231213	095900	29978625	4495	4490	4495	4490	37
608	20231213	095800	29812355	4490	4490	4490	4490	27
609	20231213	095700	29691125	4490	4490	4490	4490	0
610	20231213	095600	29691125	4490	4490	4490	4490	0
611	20231213	095500	29691125	4490	4465	4495	4465	3
612	20231213	095400	29677675	4495	4495	4495	4495	0
613	20231213	095300	29677675	4495	4495	4495	4495	1
614	20231213	095200	29673180	4465	4475	4475	4465	267
615	20231213	095100	28480505	4470	4470	4470	4470	0
616	20231213	095000	28480505	4470	4475	4475	4470	427
617	20231213	094900	26571715	4470	4475	4475	4470	1008
618	20231213	094800	22063275	4480	4495	4495	4470	1258
619	20231213	094700	16431560	4500	4500	4500	4500	0
620	20231213	094600	16431560	4500	4500	4500	4500	0
621	20231213	094500	16431560	4500	4500	4500	4500	100
622	20231213	094400	15981560	4495	4495	4495	4495	1
623	20231213	094300	15977065	4500	4500	4500	4500	8
624	20231213	094200	15941065	4500	4500	4500	4500	0
625	20231213	094100	15941065	4500	4500	4500	4500	0
626	20231213	094000	15941065	4500	4500	4500	4500	0
627	20231213	093900	15941065	4500	4500	4500	4500	4
628	20231213	093800	15923065	4500	4500	4500	4500	0
629	20231213	093700	15923065	4500	4525	4535	4500	851
630	20231213	093600	12093505	4525	4525	4525	4525	0
631	20231213	093500	12093505	4525	4525	4525	4525	0
632	20231213	093400	12093505	4525	4525	4525	4525	6
633	20231213	093300	12066355	4525	4525	4525	4525	0
634	20231213	093200	12066355	4525	4525	4525	4525	0
635	20231213	093100	12066355	4525	4525	4525	4525	0
636	20231213	093000	12066355	4525	4525	4525	4525	0
637	20231213	092900	12066355	4525	4525	4525	4525	0
638	20231213	092800	12066355	4525	4525	4525	4525	1
639	20231213	092700	12061830	4500	4535	4535	4500	5
640	20231213	092600	12039190	4505	4505	4505	4505	0
641	20231213	092500	12039190	4505	4505	4505	4505	230
642	20231213	092400	11003040	4505	4505	4505	4505	0
643	20231213	092300	11003040	4505	4505	4505	4505	0
644	20231213	092200	11003040	4505	4505	4505	4505	390
645	20231213	092100	9246090	4505	4505	4505	4505	0
646	20231213	092000	9246090	4505	4505	4505	4505	0
647	20231213	091900	9246090	4505	4505	4505	4505	0
648	20231213	091800	9246090	4505	4510	4510	4505	1441
649	20231213	091700	2753330	4510	4510	4510	4510	0
650	20231213	091600	2753330	4510	4510	4510	4510	0
651	20231213	091500	2753330	4510	4510	4510	4510	0
652	20231213	091400	2753330	4510	4510	4510	4510	0
653	20231213	091300	2753330	4510	4510	4510	4510	0
654	20231213	091200	2753330	4510	4515	4515	4510	62
655	20231213	091100	2473665	4525	4525	4525	4525	2
656	20231213	091000	2464615	4525	4525	4525	4525	0
657	20231213	090900	2464615	4525	4530	4530	4515	480
658	20231213	090800	294780	4535	4535	4535	4535	2
659	20231213	090700	285710	4535	4535	4535	4535	0
660	20231213	090600	285710	4535	4535	4535	4535	0
661	20231213	090500	285710	4535	4535	4535	4535	0
662	20231213	090400	285710	4535	4535	4535	4535	0
663	20231213	090300	285710	4535	4535	4535	4535	0
664	20231213	090200	285710	4535	4535	4535	4535	0
665	20231213	090100	285710	4535	4535	4535	4535	62
666	20231213	090000	4540	4540	4540	4540	4540	1