KissMeData/147760/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202100	64688590	5280	5280	5280	5280	370
3	20231215	202000	64688590	5280	5280	5280	5280	0
4	20231215	201900	64688590	5280	5280	5280	5280	0
5	20231215	201800	64688590	5280	5280	5280	5280	0
6	20231215	201700	64688590	5280	5280	5280	5280	0
7	20231215	201600	64688590	5280	5280	5280	5280	0
8	20231215	201500	64688590	5280	5280	5280	5280	0
9	20231215	201400	64688590	5280	5280	5280	5280	0
10	20231215	201300	64688590	5280	5280	5280	5280	0
11	20231215	201200	64688590	5280	5280	5280	5280	0
12	20231215	201100	64688590	5280	5280	5280	5280	0
13	20231215	201000	64688590	5280	5280	5280	5280	0
14	20231215	200900	64688590	5280	5280	5280	5280	0
15	20231215	200800	64688590	5280	5280	5280	5280	0
16	20231215	200700	64688590	5280	5280	5280	5280	0
17	20231215	200600	64688590	5280	5280	5280	5280	0
18	20231215	200500	64688590	5280	5280	5280	5280	0
19	20231215	200400	64688590	5280	5280	5280	5280	0
20	20231215	200300	64688590	5280	5280	5280	5280	0
21	20231215	200200	64688590	5280	5280	5280	5280	0
22	20231215	200100	64688590	5280	5280	5280	5280	0
23	20231215	200000	64688590	5280	5280	5280	5280	0
24	20231215	195900	64688590	5280	5280	5280	5280	0
25	20231215	195800	64688590	5280	5280	5280	5280	0
26	20231215	195700	64688590	5280	5280	5280	5280	0
27	20231215	195600	64688590	5280	5280	5280	5280	0
28	20231215	195500	64688590	5280	5280	5280	5280	0
29	20231215	195400	64688590	5280	5280	5280	5280	0
30	20231215	195300	64688590	5280	5280	5280	5280	0
31	20231215	195200	64688590	5280	5280	5280	5280	0
32	20231215	195100	64688590	5280	5280	5280	5280	370
33	20231215	195000	64688590	5280	5280	5280	5280	0
34	20231215	194900	64688590	5280	5280	5280	5280	0
35	20231215	194800	64688590	5280	5280	5280	5280	0
36	20231215	194700	64688590	5280	5280	5280	5280	0
37	20231215	194600	64688590	5280	5280	5280	5280	0
38	20231215	194500	64688590	5280	5280	5280	5280	0
39	20231215	194400	64688590	5280	5280	5280	5280	0
40	20231215	194300	64688590	5280	5280	5280	5280	0
41	20231215	194200	64688590	5280	5280	5280	5280	0
42	20231215	194100	64688590	5280	5280	5280	5280	0
43	20231215	194000	64688590	5280	5280	5280	5280	0
44	20231215	193900	64688590	5280	5280	5280	5280	0
45	20231215	193800	64688590	5280	5280	5280	5280	0
46	20231215	193700	64688590	5280	5280	5280	5280	0
47	20231215	193600	64688590	5280	5280	5280	5280	0
48	20231215	193500	64688590	5280	5280	5280	5280	0
49	20231215	193400	64688590	5280	5280	5280	5280	0
50	20231215	193300	64688590	5280	5280	5280	5280	0
51	20231215	193200	64688590	5280	5280	5280	5280	0
52	20231215	193100	64688590	5280	5280	5280	5280	0
53	20231215	193000	64688590	5280	5280	5280	5280	0
54	20231215	192900	64688590	5280	5280	5280	5280	0
55	20231215	192800	64688590	5280	5280	5280	5280	0
56	20231215	192700	64688590	5280	5280	5280	5280	0
57	20231215	192600	64688590	5280	5280	5280	5280	0
58	20231215	192500	64688590	5280	5280	5280	5280	0
59	20231215	192400	64688590	5280	5280	5280	5280	0
60	20231215	192300	64688590	5280	5280	5280	5280	0
61	20231215	192200	64688590	5280	5280	5280	5280	0
62	20231215	192100	64688590	5280	5280	5280	5280	370
63	20231215	192000	64688590	5280	5280	5280	5280	0
64	20231215	191900	64688590	5280	5280	5280	5280	0
65	20231215	191800	64688590	5280	5280	5280	5280	0
66	20231215	191700	64688590	5280	5280	5280	5280	0
67	20231215	191600	64688590	5280	5280	5280	5280	0
68	20231215	191500	64688590	5280	5280	5280	5280	0
69	20231215	191400	64688590	5280	5280	5280	5280	0
70	20231215	191300	64688590	5280	5280	5280	5280	0
71	20231215	191200	64688590	5280	5280	5280	5280	0
72	20231215	191100	64688590	5280	5280	5280	5280	0
73	20231215	191000	64688590	5280	5280	5280	5280	0
74	20231215	190900	64688590	5280	5280	5280	5280	0
75	20231215	190800	64688590	5280	5280	5280	5280	0
76	20231215	190700	64688590	5280	5280	5280	5280	0
77	20231215	190600	64688590	5280	5280	5280	5280	0
78	20231215	190500	64688590	5280	5280	5280	5280	0
79	20231215	190400	64688590	5280	5280	5280	5280	0
80	20231215	190300	64688590	5280	5280	5280	5280	0
81	20231215	190200	64688590	5280	5280	5280	5280	0
82	20231215	190100	64688590	5280	5280	5280	5280	0
83	20231215	190000	64688590	5280	5280	5280	5280	0
84	20231215	185900	64688590	5280	5280	5280	5280	0
85	20231215	185800	64688590	5280	5280	5280	5280	0
86	20231215	185700	64688590	5280	5280	5280	5280	0
87	20231215	185600	64688590	5280	5280	5280	5280	0
88	20231215	185500	64688590	5280	5280	5280	5280	0
89	20231215	185400	64688590	5280	5280	5280	5280	0
90	20231215	185300	64688590	5280	5280	5280	5280	0
91	20231215	185200	64688590	5280	5280	5280	5280	0
92	20231215	185100	64688590	5280	5280	5280	5280	370
93	20231215	185000	64688590	5280	5280	5280	5280	0
94	20231215	184900	64688590	5280	5280	5280	5280	0
95	20231215	184800	64688590	5280	5280	5280	5280	0
96	20231215	184700	64688590	5280	5280	5280	5280	0
97	20231215	184600	64688590	5280	5280	5280	5280	0
98	20231215	184500	64688590	5280	5280	5280	5280	0
99	20231215	184400	64688590	5280	5280	5280	5280	0
100	20231215	184300	64688590	5280	5280	5280	5280	0
101	20231215	184200	64688590	5280	5280	5280	5280	0
102	20231215	184100	64688590	5280	5280	5280	5280	0
103	20231215	184000	64688590	5280	5280	5280	5280	0
104	20231215	183900	64688590	5280	5280	5280	5280	0
105	20231215	183800	64688590	5280	5280	5280	5280	0
106	20231215	183700	64688590	5280	5280	5280	5280	0
107	20231215	183600	64688590	5280	5280	5280	5280	0
108	20231215	183500	64688590	5280	5280	5280	5280	0
109	20231215	183400	64688590	5280	5280	5280	5280	0
110	20231215	183300	64688590	5280	5280	5280	5280	0
111	20231215	183200	64688590	5280	5280	5280	5280	0
112	20231215	183100	64688590	5280	5280	5280	5280	0
113	20231215	183000	64688590	5280	5280	5280	5280	0
114	20231215	182900	64688590	5280	5280	5280	5280	0
115	20231215	182800	64688590	5280	5280	5280	5280	0
116	20231215	182700	64688590	5280	5280	5280	5280	0
117	20231215	182600	64688590	5280	5280	5280	5280	0
118	20231215	182500	64688590	5280	5280	5280	5280	0
119	20231215	182400	64688590	5280	5280	5280	5280	0
120	20231215	182300	64688590	5280	5280	5280	5280	0
121	20231215	182200	64688590	5280	5280	5280	5280	0
122	20231215	182100	64688590	5280	5280	5280	5280	370
123	20231215	182000	64688590	5280	5280	5280	5280	0
124	20231215	181900	64688590	5280	5280	5280	5280	0
125	20231215	181800	64688590	5280	5280	5280	5280	0
126	20231215	181700	64688590	5280	5280	5280	5280	0
127	20231215	181600	64688590	5280	5280	5280	5280	0
128	20231215	181500	64688590	5280	5280	5280	5280	0
129	20231215	181400	64688590	5280	5280	5280	5280	0
130	20231215	181300	64688590	5280	5280	5280	5280	0
131	20231215	181200	64688590	5280	5280	5280	5280	0
132	20231215	181100	64688590	5280	5280	5280	5280	0
133	20231215	181000	64688590	5280	5280	5280	5280	0
134	20231215	180900	64688590	5280	5280	5280	5280	0
135	20231215	180800	64688590	5280	5280	5280	5280	0
136	20231215	180700	64688590	5280	5280	5280	5280	0
137	20231215	180600	64688590	5280	5280	5280	5280	0
138	20231215	180500	64688590	5280	5280	5280	5280	0
139	20231215	180400	64688590	5280	5280	5280	5280	0
140	20231215	180300	64688590	5280	5280	5280	5280	0
141	20231215	180200	64688590	5280	5280	5280	5280	0
142	20231215	180100	64688590	5280	5280	5280	5280	0
143	20231215	180000	64688590	5280	5280	5280	5280	0
144	20231215	175900	64688590	5280	5280	5280	5280	0
145	20231215	175800	64688590	5280	5280	5280	5280	0
146	20231215	175700	64688590	5280	5280	5280	5280	0
147	20231215	175600	64688590	5280	5280	5280	5280	0
148	20231215	175500	64688590	5280	5280	5280	5280	0
149	20231215	175400	64688590	5280	5280	5280	5280	0
150	20231215	175300	64688590	5280	5280	5280	5280	0
151	20231215	175200	64688590	5280	5280	5280	5280	0
152	20231215	175100	64688590	5280	5280	5280	5280	370
153	20231215	175000	64688590	5280	5280	5280	5280	0
154	20231215	174900	64688590	5280	5280	5280	5280	0
155	20231215	174800	64688590	5280	5280	5280	5280	0
156	20231215	174700	64688590	5280	5280	5280	5280	0
157	20231215	174600	64688590	5280	5280	5280	5280	0
158	20231215	174500	64688590	5280	5280	5280	5280	0
159	20231215	174400	64688590	5280	5280	5280	5280	0
160	20231215	174300	64688590	5280	5280	5280	5280	0
161	20231215	174200	64688590	5280	5280	5280	5280	0
162	20231215	174100	64688590	5280	5280	5280	5280	0
163	20231215	174000	64688590	5280	5280	5280	5280	0
164	20231215	173900	64688590	5280	5280	5280	5280	0
165	20231215	173800	64688590	5280	5280	5280	5280	0
166	20231215	173700	64688590	5280	5280	5280	5280	0
167	20231215	173600	64688590	5280	5280	5280	5280	0
168	20231215	173500	64688590	5280	5280	5280	5280	0
169	20231215	173400	64688590	5280	5280	5280	5280	0
170	20231215	173300	64688590	5280	5280	5280	5280	0
171	20231215	173200	64688590	5280	5280	5280	5280	0
172	20231215	173100	64688590	5280	5280	5280	5280	0
173	20231215	173000	64688590	5280	5280	5280	5280	0
174	20231215	172900	64688590	5280	5280	5280	5280	0
175	20231215	172800	64688590	5280	5280	5280	5280	0
176	20231215	172700	64688590	5280	5280	5280	5280	0
177	20231215	172600	64688590	5280	5280	5280	5280	0
178	20231215	172500	64688590	5280	5280	5280	5280	0
179	20231215	172400	64688590	5280	5280	5280	5280	0
180	20231215	172300	64688590	5280	5280	5280	5280	0
181	20231215	172200	64688590	5280	5280	5280	5280	0
182	20231215	172100	64688590	5280	5280	5280	5280	370
183	20231215	172000	64688590	5280	5280	5280	5280	0
184	20231215	171900	64688590	5280	5280	5280	5280	0
185	20231215	171800	64688590	5280	5280	5280	5280	0
186	20231215	171700	64688590	5280	5280	5280	5280	0
187	20231215	171600	64688590	5280	5280	5280	5280	0
188	20231215	171500	64688590	5280	5280	5280	5280	0
189	20231215	171400	64688590	5280	5280	5280	5280	0
190	20231215	171300	64688590	5280	5280	5280	5280	0
191	20231215	171200	64688590	5280	5280	5280	5280	0
192	20231215	171100	64688590	5280	5280	5280	5280	0
193	20231215	171000	64688590	5280	5280	5280	5280	0
194	20231215	170900	64688590	5280	5280	5280	5280	0
195	20231215	170800	64688590	5280	5280	5280	5280	0
196	20231215	170700	64688590	5280	5280	5280	5280	0
197	20231215	170600	64688590	5280	5280	5280	5280	0
198	20231215	170500	64688590	5280	5280	5280	5280	0
199	20231215	170400	64688590	5280	5280	5280	5280	0
200	20231215	170300	64688590	5280	5280	5280	5280	0
201	20231215	170200	64688590	5280	5280	5280	5280	0
202	20231215	170100	64688590	5280	5280	5280	5280	0
203	20231215	170000	64688590	5280	5280	5280	5280	0
204	20231215	165900	64688590	5280	5280	5280	5280	0
205	20231215	165800	64688590	5280	5280	5280	5280	0
206	20231215	165700	64688590	5280	5280	5280	5280	0
207	20231215	165600	64688590	5280	5280	5280	5280	0
208	20231215	165500	64688590	5280	5280	5280	5280	0
209	20231215	165400	64688590	5280	5280	5280	5280	0
210	20231215	165300	64688590	5280	5280	5280	5280	0
211	20231215	165200	64688590	5280	5280	5280	5280	0
212	20231215	165100	64688590	5280	5280	5280	5280	370
213	20231215	165000	64688590	5280	5280	5280	5280	0
214	20231215	164900	64688590	5280	5280	5280	5280	0
215	20231215	164800	64688590	5280	5280	5280	5280	0
216	20231215	164700	64688590	5280	5280	5280	5280	0
217	20231215	164600	64688590	5280	5280	5280	5280	0
218	20231215	164500	64688590	5280	5280	5280	5280	0
219	20231215	164400	64688590	5280	5280	5280	5280	0
220	20231215	164300	64688590	5280	5280	5280	5280	0
221	20231215	164200	64688590	5280	5280	5280	5280	0
222	20231215	164100	64688590	5280	5280	5280	5280	0
223	20231215	164000	64688590	5280	5280	5280	5280	0
224	20231215	163900	64688590	5280	5280	5280	5280	0
225	20231215	163800	64688590	5280	5280	5280	5280	0
226	20231215	163700	64688590	5280	5280	5280	5280	0
227	20231215	163600	64688590	5280	5280	5280	5280	0
228	20231215	163500	64688590	5280	5280	5280	5280	0
229	20231215	163400	64688590	5280	5280	5280	5280	0
230	20231215	163300	64688590	5280	5280	5280	5280	0
231	20231215	163200	64688590	5280	5280	5280	5280	0
232	20231215	163100	64688590	5280	5280	5280	5280	0
233	20231215	163000	64688590	5280	5280	5280	5280	0
234	20231215	162900	64688590	5280	5280	5280	5280	0
235	20231215	162800	64688590	5280	5280	5280	5280	0
236	20231215	162700	64688590	5280	5280	5280	5280	0
237	20231215	162600	64688590	5280	5280	5280	5280	0
238	20231215	162500	64688590	5280	5280	5280	5280	0
239	20231215	162400	64688590	5280	5280	5280	5280	0
240	20231215	162300	64688590	5280	5280	5280	5280	0
241	20231215	162200	64688590	5280	5280	5280	5280	0
242	20231215	162100	64688590	5280	5280	5280	5280	370
243	20231215	162000	64688590	5280	5280	5280	5280	0
244	20231215	161900	64688590	5280	5280	5280	5280	0
245	20231215	161800	64688590	5280	5280	5280	5280	0
246	20231215	161700	64688590	5280	5280	5280	5280	0
247	20231215	161600	64688590	5280	5280	5280	5280	0
248	20231215	161500	64688590	5280	5280	5280	5280	0
249	20231215	161400	64688590	5280	5280	5280	5280	0
250	20231215	161300	64688590	5280	5280	5280	5280	0
251	20231215	161200	64688590	5280	5280	5280	5280	0
252	20231215	161100	64688590	5280	5280	5280	5280	0
253	20231215	161000	64688590	5280	5280	5280	5280	0
254	20231215	160900	64688590	5280	5280	5280	5280	0
255	20231215	160800	64688590	5280	5280	5280	5280	0
256	20231215	160700	64688590	5280	5280	5280	5280	0
257	20231215	160600	64688590	5280	5280	5280	5280	0
258	20231215	160500	64688590	5280	5280	5280	5280	0
259	20231215	160400	64688590	5280	5280	5280	5280	0
260	20231215	160300	64688590	5280	5280	5280	5280	0
261	20231215	160200	64688590	5280	5280	5280	5280	0
262	20231215	160100	64688590	5280	5280	5280	5280	0
263	20231215	160000	64688590	5280	5280	5280	5280	0
264	20231215	155900	64688590	5280	5280	5280	5280	0
265	20231215	155800	64688590	5280	5280	5280	5280	0
266	20231215	155700	64688590	5280	5280	5280	5280	0
267	20231215	155600	64688590	5280	5280	5280	5280	0
268	20231215	155500	64688590	5280	5280	5280	5280	0
269	20231215	155400	64688590	5280	5280	5280	5280	0
270	20231215	155300	64688590	5280	5280	5280	5280	0
271	20231215	155200	64688590	5280	5280	5280	5280	0
272	20231215	155100	64688590	5280	5280	5280	5280	370
273	20231215	155000	64688590	5280	5280	5280	5280	0
274	20231215	154900	64688590	5280	5280	5280	5280	0
275	20231215	154800	64688590	5280	5280	5280	5280	0
276	20231215	154700	64688590	5280	5280	5280	5280	0
277	20231215	154600	64688590	5280	5280	5280	5280	0
278	20231215	154500	64688590	5280	5280	5280	5280	0
279	20231215	154400	64688590	5280	5280	5280	5280	0
280	20231215	154300	64688590	5280	5280	5280	5280	0
281	20231215	154200	64688590	5280	5280	5280	5280	0
282	20231215	154100	64688590	5280	5280	5280	5280	0
283	20231215	154000	64688590	5280	5280	5280	5280	0
284	20231215	153900	64688590	5280	5280	5280	5280	0
285	20231215	153800	64688590	5280	5280	5280	5280	0
286	20231215	153700	64688590	5280	5280	5280	5280	0
287	20231215	153600	64688590	5280	5280	5280	5280	0
288	20231215	153500	64688590	5280	5280	5280	5280	0
289	20231215	153400	64688590	5280	5280	5280	5280	0
290	20231215	153300	64688590	5280	5280	5280	5280	0
291	20231215	153200	64688590	5280	5280	5280	5280	0
292	20231215	153100	64688590	5280	5280	5280	5280	0
293	20231215	153000	64688590	5280	5280	5280	5280	370
294	20231215	152900	62734990	5260	5260	5260	5260	0
295	20231215	152800	62734990	5260	5260	5260	5260	0
296	20231215	152700	62734990	5260	5260	5260	5260	0
297	20231215	152600	62734990	5260	5260	5260	5260	0
298	20231215	152500	62734990	5260	5260	5260	5260	0
299	20231215	152400	62734990	5260	5260	5260	5260	0
300	20231215	152300	62734990	5260	5260	5260	5260	0
301	20231215	152200	62734990	5260	5260	5260	5260	0
302	20231215	152100	62734990	5260	5260	5260	5260	0
303	20231215	152000	62734990	5260	5260	5260	5260	0
304	20231215	151900	62734990	5260	5270	5280	5230	207
305	20231215	151800	61650060	5280	5280	5280	5280	0
306	20231215	151700	61650060	5280	5250	5280	5250	530
307	20231215	151600	58867210	5280	5270	5280	5270	6
308	20231215	151500	58835540	5280	5260	5280	5250	247
309	20231215	151400	57535530	5260	5260	5260	5260	0
310	20231215	151300	57535530	5260	5260	5260	5260	0
311	20231215	151200	57535530	5260	5260	5260	5260	0
312	20231215	151100	57535530	5260	5260	5260	5260	5
313	20231215	151000	57509230	5270	5270	5270	5270	0
314	20231215	150900	57509230	5270	5270	5270	5270	0
315	20231215	150800	57509230	5270	5270	5270	5270	0
316	20231215	150700	57509230	5270	5270	5270	5270	0
317	20231215	150600	57509230	5270	5270	5270	5270	0
318	20231215	150500	57509230	5270	5270	5270	5270	0
319	20231215	150400	57509230	5270	5270	5270	5270	0
320	20231215	150300	57509230	5270	5260	5270	5260	67
321	20231215	150200	57156760	5260	5260	5260	5260	0
322	20231215	150100	57156760	5260	5260	5260	5260	0
323	20231215	150000	57156760	5260	5260	5260	5260	0
324	20231215	145900	57156760	5260	5260	5260	5260	0
325	20231215	145800	57156760	5260	5260	5260	5260	0
326	20231215	145700	57156760	5260	5260	5260	5260	0
327	20231215	145600	57156760	5260	5230	5260	5230	15
328	20231215	145500	57078090	5250	5250	5250	5250	0
329	20231215	145400	57078090	5250	5250	5250	5250	79
330	20231215	145300	56663340	5220	5220	5220	5220	0
331	20231215	145200	56663340	5220	5220	5220	5220	0
332	20231215	145100	56663340	5220	5220	5220	5220	0
333	20231215	145000	56663340	5220	5220	5220	5220	0
334	20231215	144900	56663340	5220	5220	5220	5220	193
335	20231215	144800	55655880	5230	5230	5230	5230	53
336	20231215	144700	55378690	5250	5250	5250	5250	0
337	20231215	144600	55378690	5250	5250	5250	5250	0
338	20231215	144500	55378690	5250	5250	5250	5250	0
339	20231215	144400	55378690	5250	5250	5250	5250	0
340	20231215	144300	55378690	5250	5250	5250	5250	0
341	20231215	144200	55378690	5250	5250	5250	5250	0
342	20231215	144100	55378690	5250	5250	5250	5250	0
343	20231215	144000	55378690	5250	5250	5250	5250	0
344	20231215	143900	55378690	5250	5250	5250	5250	0
345	20231215	143800	55378690	5250	5250	5250	5250	0
346	20231215	143700	55378690	5250	5250	5250	5250	0
347	20231215	143600	55378690	5250	5250	5250	5250	0
348	20231215	143500	55378690	5250	5250	5250	5250	0
349	20231215	143400	55378690	5250	5250	5250	5250	0
350	20231215	143300	55378690	5250	5250	5250	5250	0
351	20231215	143200	55378690	5250	5250	5250	5250	0
352	20231215	143100	55378690	5250	5250	5250	5250	0
353	20231215	143000	55378690	5250	5250	5250	5250	0
354	20231215	142900	55378690	5250	5250	5250	5250	0
355	20231215	142800	55378690	5250	5250	5250	5220	18
356	20231215	142700	55284220	5220	5220	5220	5220	0
357	20231215	142600	55284220	5220	5220	5220	5220	0
358	20231215	142500	55284220	5220	5220	5220	5220	0
359	20231215	142400	55284220	5220	5220	5220	5220	0
360	20231215	142300	55284220	5220	5220	5220	5220	0
361	20231215	142200	55284220	5220	5230	5230	5220	81
362	20231215	142100	54861090	5230	5230	5230	5230	0
363	20231215	142000	54861090	5230	5230	5230	5230	0
364	20231215	141900	54861090	5230	5230	5230	5230	0
365	20231215	141800	54861090	5230	5230	5230	5230	0
366	20231215	141700	54861090	5230	5230	5230	5230	200
367	20231215	141600	53815090	5260	5260	5260	5260	0
368	20231215	141500	53815090	5260	5260	5260	5260	0
369	20231215	141400	53815090	5260	5260	5260	5260	0
370	20231215	141300	53815090	5260	5240	5260	5240	15
371	20231215	141200	53736340	5230	5230	5230	5230	488
372	20231215	141100	51184100	5230	5230	5230	5230	0
373	20231215	141000	51184100	5230	5230	5230	5230	0
374	20231215	140900	51184100	5230	5230	5230	5230	0
375	20231215	140800	51184100	5230	5230	5230	5230	0
376	20231215	140700	51184100	5230	5230	5230	5230	0
377	20231215	140600	51184100	5230	5230	5230	5230	0
378	20231215	140500	51184100	5230	5230	5230	5230	0
379	20231215	140400	51184100	5230	5230	5230	5230	0
380	20231215	140300	51184100	5230	5230	5230	5230	0
381	20231215	140200	51184100	5230	5230	5230	5230	0
382	20231215	140100	51184100	5230	5230	5230	5230	0
383	20231215	140000	51184100	5230	5230	5230	5230	0
384	20231215	135900	51184100	5230	5230	5230	5230	0
385	20231215	135800	51184100	5230	5230	5230	5230	0
386	20231215	135700	51184100	5230	5230	5230	5230	2
387	20231215	135600	51173640	5230	5250	5250	5230	24
388	20231215	135500	51047680	5250	5260	5260	5250	281
389	20231215	135400	49569900	5270	5270	5270	5270	0
390	20231215	135300	49569900	5270	5270	5270	5270	0
391	20231215	135200	49569900	5270	5270	5270	5270	0
392	20231215	135100	49569900	5270	5270	5270	5270	0
393	20231215	135000	49569900	5270	5270	5270	5270	0
394	20231215	134900	49569900	5270	5270	5270	5270	0
395	20231215	134800	49569900	5270	5270	5270	5270	0
396	20231215	134700	49569900	5270	5270	5270	5270	0
397	20231215	134600	49569900	5270	5270	5270	5270	0
398	20231215	134500	49569900	5270	5270	5270	5270	3
399	20231215	134400	49554090	5270	5270	5270	5270	0
400	20231215	134300	49554090	5270	5270	5270	5270	0
401	20231215	134200	49554090	5270	5270	5270	5270	0
402	20231215	134100	49554090	5270	5270	5270	5270	0
403	20231215	134000	49554090	5270	5270	5270	5270	0
404	20231215	133900	49554090	5270	5270	5270	5270	0
405	20231215	133800	49554090	5270	5270	5270	5270	0
406	20231215	133700	49554090	5270	5270	5270	5270	0
407	20231215	133600	49554090	5270	5270	5270	5270	0
408	20231215	133500	49554090	5270	5270	5270	5270	0
409	20231215	133400	49554090	5270	5270	5270	5270	0
410	20231215	133300	49554090	5270	5270	5270	5270	0
411	20231215	133200	49554090	5270	5270	5270	5270	0
412	20231215	133100	49554090	5270	5270	5270	5270	0
413	20231215	133000	49554090	5270	5270	5270	5270	0
414	20231215	132900	49554090	5270	5270	5270	5270	0
415	20231215	132800	49554090	5270	5270	5270	5270	0
416	20231215	132700	49554090	5270	5270	5270	5270	0
417	20231215	132600	49554090	5270	5270	5270	5270	0
418	20231215	132500	49554090	5270	5270	5270	5270	10
419	20231215	132400	49501390	5280	5280	5280	5280	0
420	20231215	132300	49501390	5280	5280	5280	5280	0
421	20231215	132200	49501390	5280	5280	5280	5280	0
422	20231215	132100	49501390	5280	5280	5280	5280	0
423	20231215	132000	49501390	5280	5280	5280	5280	0
424	20231215	131900	49501390	5280	5280	5280	5280	0
425	20231215	131800	49501390	5280	5280	5280	5280	0
426	20231215	131700	49501390	5280	5250	5280	5250	27
427	20231215	131600	49359560	5250	5250	5250	5250	0
428	20231215	131500	49359560	5250	5250	5250	5250	99
429	20231215	131400	48839810	5250	5250	5250	5250	0
430	20231215	131300	48839810	5250	5250	5250	5250	0
431	20231215	131200	48839810	5250	5250	5250	5250	6
432	20231215	131100	48808310	5240	5240	5240	5240	0
433	20231215	131000	48808310	5240	5240	5240	5240	0
434	20231215	130900	48808310	5240	5240	5240	5240	0
435	20231215	130800	48808310	5240	5240	5240	5240	0
436	20231215	130700	48808310	5240	5240	5240	5240	0
437	20231215	130600	48808310	5240	5240	5240	5240	0
438	20231215	130500	48808310	5240	5240	5240	5240	0
439	20231215	130400	48808310	5240	5240	5240	5240	5
440	20231215	130300	48782110	5240	5240	5240	5240	61
441	20231215	130200	48462470	5240	5260	5260	5240	859
442	20231215	130100	43952270	5280	5280	5280	5280	0
443	20231215	130000	43952270	5280	5280	5280	5280	0
444	20231215	125900	43952270	5280	5280	5280	5280	0
445	20231215	125800	43952270	5280	5280	5280	5280	0
446	20231215	125700	43952270	5280	5280	5280	5280	0
447	20231215	125600	43952270	5280	5280	5280	5280	0
448	20231215	125500	43952270	5280	5280	5280	5280	0
449	20231215	125400	43952270	5280	5280	5280	5280	0
450	20231215	125300	43952270	5280	5280	5280	5280	0
451	20231215	125200	43952270	5280	5280	5280	5280	0
452	20231215	125100	43952270	5280	5280	5280	5280	0
453	20231215	125000	43952270	5280	5280	5280	5280	0
454	20231215	124900	43952270	5280	5280	5280	5280	0
455	20231215	124800	43952270	5280	5280	5280	5280	0
456	20231215	124700	43952270	5280	5280	5280	5280	0
457	20231215	124600	43952270	5280	5280	5280	5280	0
458	20231215	124500	43952270	5280	5280	5280	5280	0
459	20231215	124400	43952270	5280	5280	5280	5280	0
460	20231215	124300	43952270	5280	5280	5280	5280	0
461	20231215	124200	43952270	5280	5280	5280	5280	0
462	20231215	124100	43952270	5280	5280	5280	5280	0
463	20231215	124000	43952270	5280	5280	5280	5280	7
464	20231215	123900	43915310	5260	5260	5260	5260	0
465	20231215	123800	43915310	5260	5260	5260	5260	0
466	20231215	123700	43915310	5260	5260	5260	5260	0
467	20231215	123600	43915310	5260	5260	5260	5260	0
468	20231215	123500	43915310	5260	5260	5260	5260	0
469	20231215	123400	43915310	5260	5260	5260	5260	4
470	20231215	123300	43894270	5280	5280	5280	5280	0
471	20231215	123200	43894270	5280	5280	5280	5280	0
472	20231215	123100	43894270	5280	5280	5280	5280	0
473	20231215	123000	43894270	5280	5280	5280	5280	0
474	20231215	122900	43894270	5280	5280	5280	5280	0
475	20231215	122800	43894270	5280	5280	5280	5280	0
476	20231215	122700	43894270	5280	5280	5280	5280	0
477	20231215	122600	43894270	5280	5280	5280	5280	0
478	20231215	122500	43894270	5280	5280	5280	5280	0
479	20231215	122400	43894270	5280	5280	5280	5280	0
480	20231215	122300	43894270	5280	5280	5280	5280	0
481	20231215	122200	43894270	5280	5280	5280	5280	0
482	20231215	122100	43894270	5280	5280	5280	5280	0
483	20231215	122000	43894270	5280	5280	5280	5280	0
484	20231215	121900	43894270	5280	5280	5280	5280	0
485	20231215	121800	43894270	5280	5280	5280	5280	0
486	20231215	121700	43894270	5280	5280	5280	5280	0
487	20231215	121600	43894270	5280	5280	5280	5280	0
488	20231215	121500	43894270	5280	5280	5280	5280	0
489	20231215	121400	43894270	5280	5280	5280	5280	0
490	20231215	121300	43894270	5280	5280	5280	5280	0
491	20231215	121200	43894270	5280	5280	5280	5280	0
492	20231215	121100	43894270	5280	5280	5280	5280	0
493	20231215	121000	43894270	5280	5280	5280	5280	0
494	20231215	120900	43894270	5280	5280	5280	5280	0
495	20231215	120800	43894270	5280	5280	5280	5280	0
496	20231215	120700	43894270	5280	5280	5280	5280	0
497	20231215	120600	43894270	5280	5280	5280	5280	0
498	20231215	120500	43894270	5280	5280	5280	5280	0
499	20231215	120400	43894270	5280	5280	5280	5280	0
500	20231215	120300	43894270	5280	5280	5280	5280	0
501	20231215	120200	43894270	5280	5280	5280	5280	0
502	20231215	120100	43894270	5280	5280	5280	5280	0
503	20231215	120000	43894270	5280	5280	5280	5280	0
504	20231215	115900	43894270	5280	5280	5280	5280	0
505	20231215	115800	43894270	5280	5280	5280	5280	0
506	20231215	115700	43894270	5280	5280	5280	5280	0
507	20231215	115600	43894270	5280	5280	5280	5280	0
508	20231215	115500	43894270	5280	5280	5280	5280	0
509	20231215	115400	43894270	5280	5280	5280	5280	0
510	20231215	115300	43894270	5280	5260	5280	5260	11
511	20231215	115200	43836360	5240	5240	5240	5240	11
512	20231215	115100	43778720	5240	5240	5240	5240	68
513	20231215	115000	43422400	5240	5250	5250	5240	277
514	20231215	114900	41969930	5250	5250	5250	5250	0
515	20231215	114800	41969930	5250	5250	5250	5250	0
516	20231215	114700	41969930	5250	5250	5250	5250	1
517	20231215	114600	41964680	5250	5250	5250	5250	0
518	20231215	114500	41964680	5250	5250	5250	5250	0
519	20231215	114400	41964680	5250	5250	5250	5250	1
520	20231215	114300	41959430	5250	5250	5250	5250	0
521	20231215	114200	41959430	5250	5250	5250	5250	0
522	20231215	114100	41959430	5250	5250	5250	5250	0
523	20231215	114000	41959430	5250	5250	5250	5250	0
524	20231215	113900	41959430	5250	5250	5250	5250	10
525	20231215	113800	41906930	5250	5250	5250	5250	0
526	20231215	113700	41906930	5250	5250	5250	5250	0
527	20231215	113600	41906930	5250	5250	5250	5250	1
528	20231215	113500	41901680	5250	5250	5250	5250	0
529	20231215	113400	41901680	5250	5250	5250	5250	0
530	20231215	113300	41901680	5250	5250	5250	5250	0
531	20231215	113200	41901680	5250	5250	5250	5250	0
532	20231215	113100	41901680	5250	5250	5250	5250	1
533	20231215	113000	41896430	5250	5250	5250	5250	13
534	20231215	112900	41828180	5250	5250	5250	5250	12
535	20231215	112800	41765180	5250	5250	5250	5250	182
536	20231215	112700	40809680	5280	5280	5280	5280	0
537	20231215	112600	40809680	5280	5280	5280	5280	0
538	20231215	112500	40809680	5280	5280	5280	5280	0
539	20231215	112400	40809680	5280	5280	5280	5280	0
540	20231215	112300	40809680	5280	5280	5280	5280	0
541	20231215	112200	40809680	5280	5280	5280	5280	0
542	20231215	112100	40809680	5280	5280	5280	5280	0
543	20231215	112000	40809680	5280	5280	5280	5280	0
544	20231215	111900	40809680	5280	5280	5280	5280	0
545	20231215	111800	40809680	5280	5280	5280	5280	0
546	20231215	111700	40809680	5280	5280	5280	5280	20
547	20231215	111600	40704080	5250	5250	5250	5250	0
548	20231215	111500	40704080	5250	5250	5250	5250	0
549	20231215	111400	40704080	5250	5250	5250	5250	0
550	20231215	111300	40704080	5250	5250	5250	5250	0
551	20231215	111200	40704080	5250	5250	5250	5250	0
552	20231215	111100	40704080	5250	5250	5250	5250	0
553	20231215	111000	40704080	5250	5250	5250	5250	0
554	20231215	110900	40704080	5250	5250	5250	5250	0
555	20231215	110800	40704080	5250	5250	5250	5250	0
556	20231215	110700	40704080	5250	5250	5250	5250	0
557	20231215	110600	40704080	5250	5250	5250	5250	51
558	20231215	110500	40436330	5250	5250	5250	5250	0
559	20231215	110400	40436330	5250	5250	5250	5250	0
560	20231215	110300	40436330	5250	5250	5250	5250	261
561	20231215	110200	39066080	5250	5250	5250	5250	0
562	20231215	110100	39066080	5250	5250	5250	5250	7
563	20231215	110000	39029330	5240	5270	5270	5240	1069
564	20231215	105900	33418080	5270	5270	5270	5270	0
565	20231215	105800	33418080	5270	5270	5270	5270	0
566	20231215	105700	33418080	5270	5270	5270	5270	2
567	20231215	105600	33407540	5270	5270	5270	5270	13
568	20231215	105500	33339030	5270	5270	5270	5270	9
569	20231215	105400	33291600	5270	5270	5280	5270	96
570	20231215	105300	32785450	5290	5290	5290	5290	0
571	20231215	105200	32785450	5290	5290	5290	5290	0
572	20231215	105100	32785450	5290	5290	5290	5290	0
573	20231215	105000	32785450	5290	5290	5290	5290	0
574	20231215	104900	32785450	5290	5290	5290	5290	0
575	20231215	104800	32785450	5290	5290	5290	5290	1
576	20231215	104700	32780160	5300	5300	5300	5300	0
577	20231215	104600	32780160	5300	5280	5300	5280	227
578	20231215	104500	31581440	5300	5280	5300	5280	1689
579	20231215	104400	22648720	5280	5270	5280	5270	17
580	20231215	104300	22559060	5280	5280	5280	5280	0
581	20231215	104200	22559060	5280	5260	5280	5260	24
582	20231215	104100	22432700	5260	5270	5280	5260	64
583	20231215	104000	22095920	5260	5270	5270	5260	71
584	20231215	103900	21721830	5270	5270	5270	5270	0
585	20231215	103800	21721830	5270	5270	5270	5270	0
586	20231215	103700	21721830	5270	5270	5270	5270	0
587	20231215	103600	21721830	5270	5270	5270	5270	1
588	20231215	103500	21716560	5280	5280	5280	5280	0
589	20231215	103400	21716560	5280	5280	5280	5280	0
590	20231215	103300	21716560	5280	5280	5280	5280	0
591	20231215	103200	21716560	5280	5280	5280	5280	0
592	20231215	103100	21716560	5280	5280	5280	5280	0
593	20231215	103000	21716560	5280	5280	5280	5280	0
594	20231215	102900	21716560	5280	5280	5280	5280	0
595	20231215	102800	21716560	5280	5280	5280	5280	0
596	20231215	102700	21716560	5280	5280	5280	5280	0
597	20231215	102600	21716560	5280	5280	5280	5280	0
598	20231215	102500	21716560	5280	5280	5280	5280	0
599	20231215	102400	21716560	5280	5280	5280	5280	0
600	20231215	102300	21716560	5280	5280	5280	5280	0
601	20231215	102200	21716560	5280	5260	5280	5260	11
602	20231215	102100	21658510	5260	5260	5260	5260	0
603	20231215	102000	21658510	5260	5260	5260	5260	0
604	20231215	101900	21658510	5260	5260	5260	5260	0
605	20231215	101800	21658510	5260	5260	5260	5260	9
606	20231215	101700	21611170	5270	5270	5270	5270	127
607	20231215	101600	20941880	5280	5280	5280	5280	0
608	20231215	101500	20941880	5280	5280	5280	5280	0
609	20231215	101400	20941880	5280	5260	5280	5260	40
610	20231215	101300	20731390	5260	5260	5260	5260	8
611	20231215	101200	20689310	5250	5250	5250	5250	0
612	20231215	101100	20689310	5250	5250	5250	5250	43
613	20231215	101000	20463560	5250	5260	5260	5250	576
614	20231215	100900	17439460	5270	5270	5270	5270	0
615	20231215	100800	17439460	5270	5270	5270	5270	0
616	20231215	100700	17439460	5270	5270	5270	5270	0
617	20231215	100600	17439460	5270	5270	5270	5270	1
618	20231215	100500	17434190	5250	5250	5250	5250	0
619	20231215	100400	17434190	5250	5250	5250	5250	0
620	20231215	100300	17434190	5250	5250	5250	5250	0
621	20231215	100200	17434190	5250	5250	5250	5250	0
622	20231215	100100	17434190	5250	5260	5260	5250	189
623	20231215	100000	16441490	5270	5260	5270	5260	51
624	20231215	095900	16172730	5260	5260	5260	5260	0
625	20231215	095800	16172730	5260	5260	5260	5260	0
626	20231215	095700	16172730	5260	5260	5260	5260	79
627	20231215	095600	15757190	5260	5260	5260	5260	25
628	20231215	095500	15625690	5260	5260	5260	5260	11
629	20231215	095400	15567830	5260	5260	5260	5260	0
630	20231215	095300	15567830	5260	5260	5260	5260	0
631	20231215	095200	15567830	5260	5260	5260	5260	39
632	20231215	095100	15362690	5270	5270	5270	5270	0
633	20231215	095000	15362690	5270	5270	5270	5270	0
634	20231215	094900	15362690	5270	5270	5270	5270	0
635	20231215	094800	15362690	5270	5270	5270	5270	0
636	20231215	094700	15362690	5270	5270	5270	5270	0
637	20231215	094600	15362690	5270	5270	5270	5270	0
638	20231215	094500	15362690	5270	5270	5270	5270	7
639	20231215	094400	15325800	5270	5270	5270	5270	7
640	20231215	094300	15288910	5270	5280	5280	5270	103
641	20231215	094200	14745140	5280	5280	5280	5280	0
642	20231215	094100	14745140	5280	5270	5280	5270	7
643	20231215	094000	14708210	5270	5270	5270	5270	0
644	20231215	093900	14708210	5270	5270	5270	5270	1
645	20231215	093800	14702940	5270	5270	5270	5270	1
646	20231215	093700	14697670	5270	5270	5270	5270	0
647	20231215	093600	14697670	5270	5270	5270	5270	0
648	20231215	093500	14697670	5270	5270	5270	5270	105
649	20231215	093400	14144320	5270	5270	5270	5270	0
650	20231215	093300	14144320	5270	5270	5270	5270	7
651	20231215	093200	14107430	5260	5260	5260	5260	63
652	20231215	093100	13776050	5270	5270	5270	5270	0
653	20231215	093000	13776050	5270	5270	5270	5270	0
654	20231215	092900	13776050	5270	5270	5270	5270	1
655	20231215	092800	13770780	5290	5290	5290	5290	0
656	20231215	092700	13770780	5290	5290	5290	5290	0
657	20231215	092600	13770780	5290	5290	5290	5290	0
658	20231215	092500	13770780	5290	5280	5290	5280	15
659	20231215	092400	13691530	5270	5270	5270	5270	23
660	20231215	092300	13570320	5260	5270	5270	5260	267
661	20231215	092200	12164230	5280	5290	5290	5280	17
662	20231215	092100	12074370	5300	5290	5300	5280	878
663	20231215	092000	7437920	5300	5300	5300	5300	0
664	20231215	091900	7437920	5300	5290	5300	5290	257
665	20231215	091800	6078140	5290	5290	5290	5290	0
666	20231215	091700	6078140	5290	5290	5290	5290	0
667	20231215	091600	6078140	5290	5290	5290	5290	0
668	20231215	091500	6078140	5290	5290	5290	5290	1
669	20231215	091400	6072850	5290	5290	5290	5290	0
670	20231215	091300	6072850	5290	5290	5290	5290	1
671	20231215	091200	6067560	5310	5290	5310	5290	10
672	20231215	091100	6014560	5280	5290	5290	5280	38
673	20231215	091000	5813890	5280	5280	5280	5280	100
674	20231215	090900	5285890	5280	5280	5280	5280	0
675	20231215	090800	5285890	5280	5280	5280	5280	0
676	20231215	090700	5285890	5280	5290	5290	5280	22
677	20231215	090600	5169560	5290	5290	5290	5290	13
678	20231215	090500	5100790	5280	5290	5290	5280	200
679	20231215	090400	4044200	5310	5310	5310	5310	8
680	20231215	090300	4001720	5310	5320	5330	5310	17
681	20231215	090200	3911280	5330	5290	5330	5290	409
682	20231215	090100	1732880	5290	5290	5290	5290	9
683	20231215	090000	1685270	5290	5300	5300	5290	318