KissMeData/189860/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202800	95239280	4480	4480	4480	4480	36
3	20231214	202700	95239280	4480	4480	4480	4480	0
4	20231214	202600	95239280	4480	4480	4480	4480	0
5	20231214	202500	95239280	4480	4480	4480	4480	0
6	20231214	202400	95239280	4480	4480	4480	4480	0
7	20231214	202300	95239280	4480	4480	4480	4480	0
8	20231214	202200	95239280	4480	4480	4480	4480	0
9	20231214	202100	95239280	4480	4480	4480	4480	0
10	20231214	202000	95239280	4480	4480	4480	4480	0
11	20231214	201900	95239280	4480	4480	4480	4480	0
12	20231214	201800	95239280	4480	4480	4480	4480	0
13	20231214	201700	95239280	4480	4480	4480	4480	0
14	20231214	201600	95239280	4480	4480	4480	4480	0
15	20231214	201500	95239280	4480	4480	4480	4480	0
16	20231214	201400	95239280	4480	4480	4480	4480	0
17	20231214	201300	95239280	4480	4480	4480	4480	0
18	20231214	201200	95239280	4480	4480	4480	4480	0
19	20231214	201100	95239280	4480	4480	4480	4480	0
20	20231214	201000	95239280	4480	4480	4480	4480	0
21	20231214	200900	95239280	4480	4480	4480	4480	0
22	20231214	200800	95239280	4480	4480	4480	4480	0
23	20231214	200700	95239280	4480	4480	4480	4480	0
24	20231214	200600	95239280	4480	4480	4480	4480	0
25	20231214	200500	95239280	4480	4480	4480	4480	0
26	20231214	200400	95239280	4480	4480	4480	4480	0
27	20231214	200300	95239280	4480	4480	4480	4480	0
28	20231214	200200	95239280	4480	4480	4480	4480	0
29	20231214	200100	95239280	4480	4480	4480	4480	0
30	20231214	200000	95239280	4480	4480	4480	4480	0
31	20231214	195900	95239280	4480	4480	4480	4480	0
32	20231214	195800	95239280	4480	4480	4480	4480	36
33	20231214	195700	95239280	4480	4480	4480	4480	0
34	20231214	195600	95239280	4480	4480	4480	4480	0
35	20231214	195500	95239280	4480	4480	4480	4480	0
36	20231214	195400	95239280	4480	4480	4480	4480	0
37	20231214	195300	95239280	4480	4480	4480	4480	0
38	20231214	195200	95239280	4480	4480	4480	4480	0
39	20231214	195100	95239280	4480	4480	4480	4480	0
40	20231214	195000	95239280	4480	4480	4480	4480	0
41	20231214	194900	95239280	4480	4480	4480	4480	0
42	20231214	194800	95239280	4480	4480	4480	4480	0
43	20231214	194700	95239280	4480	4480	4480	4480	0
44	20231214	194600	95239280	4480	4480	4480	4480	0
45	20231214	194500	95239280	4480	4480	4480	4480	0
46	20231214	194400	95239280	4480	4480	4480	4480	0
47	20231214	194300	95239280	4480	4480	4480	4480	0
48	20231214	194200	95239280	4480	4480	4480	4480	0
49	20231214	194100	95239280	4480	4480	4480	4480	0
50	20231214	194000	95239280	4480	4480	4480	4480	0
51	20231214	193900	95239280	4480	4480	4480	4480	0
52	20231214	193800	95239280	4480	4480	4480	4480	0
53	20231214	193700	95239280	4480	4480	4480	4480	0
54	20231214	193600	95239280	4480	4480	4480	4480	0
55	20231214	193500	95239280	4480	4480	4480	4480	0
56	20231214	193400	95239280	4480	4480	4480	4480	0
57	20231214	193300	95239280	4480	4480	4480	4480	0
58	20231214	193200	95239280	4480	4480	4480	4480	0
59	20231214	193100	95239280	4480	4480	4480	4480	0
60	20231214	193000	95239280	4480	4480	4480	4480	0
61	20231214	192900	95239280	4480	4480	4480	4480	0
62	20231214	192800	95239280	4480	4480	4480	4480	36
63	20231214	192700	95239280	4480	4480	4480	4480	0
64	20231214	192600	95239280	4480	4480	4480	4480	0
65	20231214	192500	95239280	4480	4480	4480	4480	0
66	20231214	192400	95239280	4480	4480	4480	4480	0
67	20231214	192300	95239280	4480	4480	4480	4480	0
68	20231214	192200	95239280	4480	4480	4480	4480	0
69	20231214	192100	95239280	4480	4480	4480	4480	0
70	20231214	192000	95239280	4480	4480	4480	4480	0
71	20231214	191900	95239280	4480	4480	4480	4480	0
72	20231214	191800	95239280	4480	4480	4480	4480	0
73	20231214	191700	95239280	4480	4480	4480	4480	0
74	20231214	191600	95239280	4480	4480	4480	4480	0
75	20231214	191500	95239280	4480	4480	4480	4480	0
76	20231214	191400	95239280	4480	4480	4480	4480	0
77	20231214	191300	95239280	4480	4480	4480	4480	0
78	20231214	191200	95239280	4480	4480	4480	4480	0
79	20231214	191100	95239280	4480	4480	4480	4480	0
80	20231214	191000	95239280	4480	4480	4480	4480	0
81	20231214	190900	95239280	4480	4480	4480	4480	0
82	20231214	190800	95239280	4480	4480	4480	4480	0
83	20231214	190700	95239280	4480	4480	4480	4480	0
84	20231214	190600	95239280	4480	4480	4480	4480	0
85	20231214	190500	95239280	4480	4480	4480	4480	0
86	20231214	190400	95239280	4480	4480	4480	4480	0
87	20231214	190300	95239280	4480	4480	4480	4480	0
88	20231214	190200	95239280	4480	4480	4480	4480	0
89	20231214	190100	95239280	4480	4480	4480	4480	0
90	20231214	190000	95239280	4480	4480	4480	4480	0
91	20231214	185900	95239280	4480	4480	4480	4480	0
92	20231214	185800	95239280	4480	4480	4480	4480	36
93	20231214	185700	95239280	4480	4480	4480	4480	0
94	20231214	185600	95239280	4480	4480	4480	4480	0
95	20231214	185500	95239280	4480	4480	4480	4480	0
96	20231214	185400	95239280	4480	4480	4480	4480	0
97	20231214	185300	95239280	4480	4480	4480	4480	0
98	20231214	185200	95239280	4480	4480	4480	4480	0
99	20231214	185100	95239280	4480	4480	4480	4480	0
100	20231214	185000	95239280	4480	4480	4480	4480	0
101	20231214	184900	95239280	4480	4480	4480	4480	0
102	20231214	184800	95239280	4480	4480	4480	4480	0
103	20231214	184700	95239280	4480	4480	4480	4480	0
104	20231214	184600	95239280	4480	4480	4480	4480	0
105	20231214	184500	95239280	4480	4480	4480	4480	0
106	20231214	184400	95239280	4480	4480	4480	4480	0
107	20231214	184300	95239280	4480	4480	4480	4480	0
108	20231214	184200	95239280	4480	4480	4480	4480	0
109	20231214	184100	95239280	4480	4480	4480	4480	0
110	20231214	184000	95239280	4480	4480	4480	4480	0
111	20231214	183900	95239280	4480	4480	4480	4480	0
112	20231214	183800	95239280	4480	4480	4480	4480	0
113	20231214	183700	95239280	4480	4480	4480	4480	0
114	20231214	183600	95239280	4480	4480	4480	4480	0
115	20231214	183500	95239280	4480	4480	4480	4480	0
116	20231214	183400	95239280	4480	4480	4480	4480	0
117	20231214	183300	95239280	4480	4480	4480	4480	0
118	20231214	183200	95239280	4480	4480	4480	4480	0
119	20231214	183100	95239280	4480	4480	4480	4480	0
120	20231214	183000	95239280	4480	4480	4480	4480	0
121	20231214	182900	95239280	4480	4480	4480	4480	0
122	20231214	182800	95239280	4480	4480	4480	4480	36
123	20231214	182700	95239280	4480	4480	4480	4480	0
124	20231214	182600	95239280	4480	4480	4480	4480	0
125	20231214	182500	95239280	4480	4480	4480	4480	0
126	20231214	182400	95239280	4480	4480	4480	4480	0
127	20231214	182300	95239280	4480	4480	4480	4480	0
128	20231214	182200	95239280	4480	4480	4480	4480	0
129	20231214	182100	95239280	4480	4480	4480	4480	0
130	20231214	182000	95239280	4480	4480	4480	4480	0
131	20231214	181900	95239280	4480	4480	4480	4480	0
132	20231214	181800	95239280	4480	4480	4480	4480	0
133	20231214	181700	95239280	4480	4480	4480	4480	0
134	20231214	181600	95239280	4480	4480	4480	4480	0
135	20231214	181500	95239280	4480	4480	4480	4480	0
136	20231214	181400	95239280	4480	4480	4480	4480	0
137	20231214	181300	95239280	4480	4480	4480	4480	0
138	20231214	181200	95239280	4480	4480	4480	4480	0
139	20231214	181100	95239280	4480	4480	4480	4480	0
140	20231214	181000	95239280	4480	4480	4480	4480	0
141	20231214	180900	95239280	4480	4480	4480	4480	0
142	20231214	180800	95239280	4480	4480	4480	4480	0
143	20231214	180700	95239280	4480	4480	4480	4480	0
144	20231214	180600	95239280	4480	4480	4480	4480	0
145	20231214	180500	95239280	4480	4480	4480	4480	0
146	20231214	180400	95239280	4480	4480	4480	4480	0
147	20231214	180300	95239280	4480	4480	4480	4480	0
148	20231214	180200	95239280	4480	4480	4480	4480	0
149	20231214	180100	95239280	4480	4480	4480	4480	0
150	20231214	180000	95239280	4480	4480	4480	4480	0
151	20231214	175900	95239280	4480	4480	4480	4480	0
152	20231214	175800	95239280	4480	4480	4480	4480	36
153	20231214	175700	95239280	4480	4480	4480	4480	0
154	20231214	175600	95239280	4480	4480	4480	4480	0
155	20231214	175500	95239280	4480	4480	4480	4480	0
156	20231214	175400	95239280	4480	4480	4480	4480	0
157	20231214	175300	95239280	4480	4480	4480	4480	0
158	20231214	175200	95239280	4480	4480	4480	4480	0
159	20231214	175100	95239280	4480	4480	4480	4480	0
160	20231214	175000	95239280	4480	4480	4480	4480	0
161	20231214	174900	95239280	4480	4480	4480	4480	0
162	20231214	174800	95239280	4480	4480	4480	4480	0
163	20231214	174700	95239280	4480	4480	4480	4480	0
164	20231214	174600	95239280	4480	4480	4480	4480	0
165	20231214	174500	95239280	4480	4480	4480	4480	0
166	20231214	174400	95239280	4480	4480	4480	4480	0
167	20231214	174300	95239280	4480	4480	4480	4480	0
168	20231214	174200	95239280	4480	4480	4480	4480	0
169	20231214	174100	95239280	4480	4480	4480	4480	0
170	20231214	174000	95239280	4480	4480	4480	4480	0
171	20231214	173900	95239280	4480	4480	4480	4480	0
172	20231214	173800	95239280	4480	4480	4480	4480	0
173	20231214	173700	95239280	4480	4480	4480	4480	0
174	20231214	173600	95239280	4480	4480	4480	4480	0
175	20231214	173500	95239280	4480	4480	4480	4480	0
176	20231214	173400	95239280	4480	4480	4480	4480	0
177	20231214	173300	95239280	4480	4480	4480	4480	0
178	20231214	173200	95239280	4480	4480	4480	4480	0
179	20231214	173100	95239280	4480	4480	4480	4480	0
180	20231214	173000	95239280	4480	4480	4480	4480	0
181	20231214	172900	95239280	4480	4480	4480	4480	0
182	20231214	172800	95239280	4480	4480	4480	4480	36
183	20231214	172700	95239280	4480	4480	4480	4480	0
184	20231214	172600	95239280	4480	4480	4480	4480	0
185	20231214	172500	95239280	4480	4480	4480	4480	0
186	20231214	172400	95239280	4480	4480	4480	4480	0
187	20231214	172300	95239280	4480	4480	4480	4480	0
188	20231214	172200	95239280	4480	4480	4480	4480	0
189	20231214	172100	95239280	4480	4480	4480	4480	0
190	20231214	172000	95239280	4480	4480	4480	4480	0
191	20231214	171900	95239280	4480	4480	4480	4480	0
192	20231214	171800	95239280	4480	4480	4480	4480	0
193	20231214	171700	95239280	4480	4480	4480	4480	0
194	20231214	171600	95239280	4480	4480	4480	4480	0
195	20231214	171500	95239280	4480	4480	4480	4480	0
196	20231214	171400	95239280	4480	4480	4480	4480	0
197	20231214	171300	95239280	4480	4480	4480	4480	0
198	20231214	171200	95239280	4480	4480	4480	4480	0
199	20231214	171100	95239280	4480	4480	4480	4480	0
200	20231214	171000	95239280	4480	4480	4480	4480	0
201	20231214	170900	95239280	4480	4480	4480	4480	0
202	20231214	170800	95239280	4480	4480	4480	4480	0
203	20231214	170700	95239280	4480	4480	4480	4480	0
204	20231214	170600	95239280	4480	4480	4480	4480	0
205	20231214	170500	95239280	4480	4480	4480	4480	0
206	20231214	170400	95239280	4480	4480	4480	4480	0
207	20231214	170300	95239280	4480	4480	4480	4480	0
208	20231214	170200	95239280	4480	4480	4480	4480	0
209	20231214	170100	95239280	4480	4480	4480	4480	0
210	20231214	170000	95239280	4480	4480	4480	4480	0
211	20231214	165900	95239280	4480	4480	4480	4480	0
212	20231214	165800	95239280	4480	4480	4480	4480	36
213	20231214	165700	95239280	4480	4480	4480	4480	0
214	20231214	165600	95239280	4480	4480	4480	4480	0
215	20231214	165500	95239280	4480	4480	4480	4480	0
216	20231214	165400	95239280	4480	4480	4480	4480	0
217	20231214	165300	95239280	4480	4480	4480	4480	0
218	20231214	165200	95239280	4480	4480	4480	4480	0
219	20231214	165100	95239280	4480	4480	4480	4480	0
220	20231214	165000	95239280	4480	4480	4480	4480	0
221	20231214	164900	95239280	4480	4480	4480	4480	0
222	20231214	164800	95239280	4480	4480	4480	4480	0
223	20231214	164700	95239280	4480	4480	4480	4480	0
224	20231214	164600	95239280	4480	4480	4480	4480	0
225	20231214	164500	95239280	4480	4480	4480	4480	0
226	20231214	164400	95239280	4480	4480	4480	4480	0
227	20231214	164300	95239280	4480	4480	4480	4480	0
228	20231214	164200	95239280	4480	4480	4480	4480	0
229	20231214	164100	95239280	4480	4480	4480	4480	0
230	20231214	164000	95239280	4480	4480	4480	4480	0
231	20231214	163900	95239280	4480	4480	4480	4480	0
232	20231214	163800	95239280	4480	4480	4480	4480	0
233	20231214	163700	95239280	4480	4480	4480	4480	0
234	20231214	163600	95239280	4480	4480	4480	4480	0
235	20231214	163500	95239280	4480	4480	4480	4480	0
236	20231214	163400	95239280	4480	4480	4480	4480	0
237	20231214	163300	95239280	4480	4480	4480	4480	0
238	20231214	163200	95239280	4480	4480	4480	4480	0
239	20231214	163100	95239280	4480	4480	4480	4480	0
240	20231214	163000	95239280	4480	4480	4480	4480	0
241	20231214	162900	95239280	4480	4480	4480	4480	0
242	20231214	162800	95239280	4480	4480	4480	4480	36
243	20231214	162700	95239280	4480	4480	4480	4480	0
244	20231214	162600	95239280	4480	4480	4480	4480	0
245	20231214	162500	95239280	4480	4480	4480	4480	0
246	20231214	162400	95239280	4480	4480	4480	4480	0
247	20231214	162300	95239280	4480	4480	4480	4480	0
248	20231214	162200	95239280	4480	4480	4480	4480	0
249	20231214	162100	95239280	4480	4480	4480	4480	0
250	20231214	162000	95239280	4480	4480	4480	4480	0
251	20231214	161900	95239280	4480	4480	4480	4480	0
252	20231214	161800	95239280	4480	4480	4480	4480	0
253	20231214	161700	95239280	4480	4480	4480	4480	0
254	20231214	161600	95239280	4480	4480	4480	4480	0
255	20231214	161500	95239280	4480	4480	4480	4480	0
256	20231214	161400	95239280	4480	4480	4480	4480	0
257	20231214	161300	95239280	4480	4480	4480	4480	0
258	20231214	161200	95239280	4480	4480	4480	4480	0
259	20231214	161100	95239280	4480	4480	4480	4480	0
260	20231214	161000	95239280	4480	4480	4480	4480	0
261	20231214	160900	95239280	4480	4480	4480	4480	0
262	20231214	160800	95239280	4480	4480	4480	4480	0
263	20231214	160700	95239280	4480	4480	4480	4480	0
264	20231214	160600	95239280	4480	4480	4480	4480	0
265	20231214	160500	95239280	4480	4480	4480	4480	0
266	20231214	160400	95239280	4480	4480	4480	4480	0
267	20231214	160300	95239280	4480	4480	4480	4480	0
268	20231214	160200	95239280	4480	4480	4480	4480	0
269	20231214	160100	95239280	4480	4480	4480	4480	0
270	20231214	160000	95239280	4480	4480	4480	4480	0
271	20231214	155900	95239280	4480	4480	4480	4480	0
272	20231214	155800	95239280	4480	4480	4480	4480	36
273	20231214	155700	95239280	4480	4480	4480	4480	0
274	20231214	155600	95239280	4480	4480	4480	4480	0
275	20231214	155500	95239280	4480	4480	4480	4480	0
276	20231214	155400	95239280	4480	4480	4480	4480	0
277	20231214	155300	95239280	4480	4480	4480	4480	0
278	20231214	155200	95239280	4480	4480	4480	4480	0
279	20231214	155100	95239280	4480	4480	4480	4480	0
280	20231214	155000	95239280	4480	4480	4480	4480	0
281	20231214	154900	95239280	4480	4480	4480	4480	0
282	20231214	154800	95239280	4480	4480	4480	4480	0
283	20231214	154700	95239280	4480	4480	4480	4480	0
284	20231214	154600	95239280	4480	4480	4480	4480	0
285	20231214	154500	95239280	4480	4480	4480	4480	0
286	20231214	154400	95239280	4480	4480	4480	4480	0
287	20231214	154300	95239280	4480	4480	4480	4480	0
288	20231214	154200	95239280	4480	4480	4480	4480	0
289	20231214	154100	95239280	4480	4480	4480	4480	0
290	20231214	154000	95239280	4480	4480	4480	4480	0
291	20231214	153900	95239280	4480	4480	4480	4480	0
292	20231214	153800	95239280	4480	4480	4480	4480	0
293	20231214	153700	95239280	4480	4480	4480	4480	0
294	20231214	153600	95239280	4480	4480	4480	4480	0
295	20231214	153500	95239280	4480	4480	4480	4480	0
296	20231214	153400	95239280	4480	4480	4480	4480	0
297	20231214	153300	95239280	4480	4480	4480	4480	0
298	20231214	153200	95239280	4480	4480	4480	4480	0
299	20231214	153100	95239280	4480	4480	4480	4480	0
300	20231214	153000	95239280	4480	4480	4480	4480	36
301	20231214	152900	95078000	4455	4455	4455	4455	0
302	20231214	152800	95078000	4455	4455	4455	4455	0
303	20231214	152700	95078000	4455	4455	4455	4455	0
304	20231214	152600	95078000	4455	4455	4455	4455	0
305	20231214	152500	95078000	4455	4455	4455	4455	0
306	20231214	152400	95078000	4455	4455	4455	4455	0
307	20231214	152300	95078000	4455	4455	4455	4455	0
308	20231214	152200	95078000	4455	4455	4455	4455	0
309	20231214	152100	95078000	4455	4455	4455	4455	0
310	20231214	152000	95078000	4455	4455	4455	4455	0
311	20231214	151900	95078000	4455	4455	4455	4455	123
312	20231214	151800	94530035	4455	4460	4460	4455	248
313	20231214	151700	93424095	4460	4460	4460	4460	0
314	20231214	151600	93424095	4460	4460	4460	4460	0
315	20231214	151500	93424095	4460	4460	4460	4460	0
316	20231214	151400	93424095	4460	4460	4460	4460	0
317	20231214	151300	93424095	4460	4460	4460	4460	0
318	20231214	151200	93424095	4460	4460	4460	4460	0
319	20231214	151100	93424095	4460	4460	4460	4460	0
320	20231214	151000	93424095	4460	4460	4460	4460	0
321	20231214	150900	93424095	4460	4460	4460	4460	50
322	20231214	150800	93201095	4460	4460	4460	4460	0
323	20231214	150700	93201095	4460	4460	4460	4460	1
324	20231214	150600	93196635	4460	4460	4460	4460	0
325	20231214	150500	93196635	4460	4460	4460	4460	1
326	20231214	150400	93192175	4460	4460	4460	4460	0
327	20231214	150300	93192175	4460	4460	4460	4460	0
328	20231214	150200	93192175	4460	4460	4460	4460	0
329	20231214	150100	93192175	4460	4460	4460	4460	0
330	20231214	150000	93192175	4460	4460	4460	4460	0
331	20231214	145900	93192175	4460	4455	4460	4455	9
332	20231214	145800	93152045	4455	4455	4455	4455	0
333	20231214	145700	93152045	4455	4455	4455	4455	21
334	20231214	145600	93058490	4455	4455	4455	4455	0
335	20231214	145500	93058490	4455	4455	4455	4455	0
336	20231214	145400	93058490	4455	4455	4455	4455	0
337	20231214	145300	93058490	4455	4455	4455	4455	0
338	20231214	145200	93058490	4455	4455	4455	4455	0
339	20231214	145100	93058490	4455	4455	4455	4455	1
340	20231214	145000	93054035	4440	4440	4440	4440	0
341	20231214	144900	93054035	4440	4440	4440	4440	202
342	20231214	144800	92157155	4440	4440	4440	4440	119
343	20231214	144700	91628795	4440	4435	4440	4435	600
344	20231214	144600	88967295	4440	4440	4440	4440	0
345	20231214	144500	88967295	4440	4440	4440	4440	111
346	20231214	144400	88474455	4435	4435	4435	4435	0
347	20231214	144300	88474455	4435	4435	4435	4435	0
348	20231214	144200	88474455	4435	4435	4435	4435	0
349	20231214	144100	88474455	4435	4435	4435	4435	0
350	20231214	144000	88474455	4435	4435	4435	4435	0
351	20231214	143900	88474455	4435	4435	4435	4435	1
352	20231214	143800	88470020	4440	4440	4440	4440	5
353	20231214	143700	88447820	4440	4440	4440	4440	0
354	20231214	143600	88447820	4440	4440	4440	4440	0
355	20231214	143500	88447820	4440	4440	4440	4440	0
356	20231214	143400	88447820	4440	4435	4440	4435	2
357	20231214	143300	88438945	4435	4435	4435	4435	0
358	20231214	143200	88438945	4435	4435	4435	4435	563
359	20231214	143100	85942040	4435	4435	4435	4435	150
360	20231214	143000	85276790	4440	4440	4440	4440	102
361	20231214	142900	84823910	4440	4440	4440	4440	2
362	20231214	142800	84815030	4440	4440	4440	4440	2
363	20231214	142700	84806150	4440	4440	4440	4440	0
364	20231214	142600	84806150	4440	4440	4440	4440	0
365	20231214	142500	84806150	4440	4440	4440	4440	0
366	20231214	142400	84806150	4440	4440	4440	4440	0
367	20231214	142300	84806150	4440	4440	4440	4440	34
368	20231214	142200	84655190	4440	4440	4440	4440	1
369	20231214	142100	84650750	4440	4435	4440	4435	401
370	20231214	142000	82870315	4435	4435	4435	4435	0
371	20231214	141900	82870315	4435	4435	4435	4435	0
372	20231214	141800	82870315	4435	4435	4435	4435	0
373	20231214	141700	82870315	4435	4435	4435	4435	30
374	20231214	141600	82737265	4435	4435	4435	4435	0
375	20231214	141500	82737265	4435	4435	4435	4435	458
376	20231214	141400	80706035	4435	4435	4435	4435	0
377	20231214	141300	80706035	4435	4435	4435	4435	0
378	20231214	141200	80706035	4435	4435	4435	4435	0
379	20231214	141100	80706035	4435	4435	4435	4435	100
380	20231214	141000	80262535	4435	4435	4435	4435	0
381	20231214	140900	80262535	4435	4435	4435	4435	51
382	20231214	140800	80036350	4440	4445	4445	4440	230
383	20231214	140700	79014800	4450	4450	4450	4450	0
384	20231214	140600	79014800	4450	4450	4450	4450	100
385	20231214	140500	78569800	4455	4455	4455	4455	0
386	20231214	140400	78569800	4455	4455	4455	4455	0
387	20231214	140300	78569800	4455	4455	4455	4455	0
388	20231214	140200	78569800	4455	4455	4455	4455	0
389	20231214	140100	78569800	4455	4455	4455	4455	0
390	20231214	140000	78569800	4455	4455	4455	4455	51
391	20231214	135900	78342595	4460	4460	4460	4460	0
392	20231214	135800	78342595	4460	4460	4460	4460	12
393	20231214	135700	78289075	4460	4460	4460	4460	0
394	20231214	135600	78289075	4460	4460	4460	4460	0
395	20231214	135500	78289075	4460	4460	4460	4460	0
396	20231214	135400	78289075	4460	4460	4460	4460	0
397	20231214	135300	78289075	4460	4460	4460	4460	0
398	20231214	135200	78289075	4460	4460	4460	4460	0
399	20231214	135100	78289075	4460	4460	4460	4460	15
400	20231214	135000	78222175	4460	4460	4460	4460	0
401	20231214	134900	78222175	4460	4460	4460	4460	1
402	20231214	134800	78217715	4450	4450	4450	4450	0
403	20231214	134700	78217715	4450	4445	4450	4445	236
404	20231214	134600	77167695	4445	4445	4445	4445	3
405	20231214	134500	77154360	4445	4445	4445	4445	0
406	20231214	134400	77154360	4445	4445	4445	4445	2
407	20231214	134300	77145470	4435	4435	4435	4435	0
408	20231214	134200	77145470	4435	4435	4435	4435	0
409	20231214	134100	77145470	4435	4435	4435	4435	0
410	20231214	134000	77145470	4435	4440	4440	4435	316
411	20231214	133900	75743935	4440	4440	4440	4440	0
412	20231214	133800	75743935	4440	4440	4440	4440	0
413	20231214	133700	75743935	4440	4440	4440	4440	10
414	20231214	133600	75699535	4435	4435	4435	4435	0
415	20231214	133500	75699535	4435	4435	4435	4435	0
416	20231214	133400	75699535	4435	4435	4435	4435	0
417	20231214	133300	75699535	4435	4435	4435	4435	0
418	20231214	133200	75699535	4435	4435	4435	4435	0
419	20231214	133100	75699535	4435	4435	4435	4435	0
420	20231214	133000	75699535	4435	4435	4435	4435	100
421	20231214	132900	75256035	4435	4435	4435	4435	88
422	20231214	132800	74865755	4440	4440	4440	4440	12
423	20231214	132700	74812475	4430	4430	4430	4430	0
424	20231214	132600	74812475	4430	4430	4430	4430	0
425	20231214	132500	74812475	4430	4430	4430	4430	0
426	20231214	132400	74812475	4430	4430	4430	4430	0
427	20231214	132300	74812475	4430	4430	4430	4430	0
428	20231214	132200	74812475	4430	4430	4430	4430	0
429	20231214	132100	74812475	4430	4430	4430	4430	0
430	20231214	132000	74812475	4430	4430	4430	4430	0
431	20231214	131900	74812475	4430	4430	4430	4430	0
432	20231214	131800	74812475	4430	4430	4430	4430	0
433	20231214	131700	74812475	4430	4430	4430	4430	0
434	20231214	131600	74812475	4430	4430	4430	4430	0
435	20231214	131500	74812475	4430	4430	4430	4430	0
436	20231214	131400	74812475	4430	4430	4430	4430	0
437	20231214	131300	74812475	4430	4430	4430	4430	300
438	20231214	131200	73483475	4430	4430	4430	4430	576
439	20231214	131100	70931795	4430	4430	4430	4430	489
440	20231214	131000	68765525	4430	4430	4430	4430	100
441	20231214	130900	68322525	4430	4455	4455	4430	3714
442	20231214	130800	51827070	4475	4475	4475	4475	0
443	20231214	130700	51827070	4475	4475	4475	4475	0
444	20231214	130600	51827070	4475	4475	4475	4475	0
445	20231214	130500	51827070	4475	4475	4475	4475	0
446	20231214	130400	51827070	4475	4475	4475	4475	0
447	20231214	130300	51827070	4475	4475	4475	4475	10
448	20231214	130200	51782320	4475	4475	4475	4475	0
449	20231214	130100	51782320	4475	4475	4475	4475	0
450	20231214	130000	51782320	4475	4475	4475	4475	0
451	20231214	125900	51782320	4475	4475	4475	4475	2
452	20231214	125800	51773370	4475	4475	4475	4475	0
453	20231214	125700	51773370	4475	4475	4475	4475	0
454	20231214	125600	51773370	4475	4475	4475	4475	0
455	20231214	125500	51773370	4475	4475	4475	4475	0
456	20231214	125400	51773370	4475	4475	4475	4475	1
457	20231214	125300	51768895	4450	4460	4460	4450	1903
458	20231214	125200	43287880	4460	4460	4460	4460	0
459	20231214	125100	43287880	4460	4460	4460	4460	27
460	20231214	125000	43167460	4460	4460	4460	4460	0
461	20231214	124900	43167460	4460	4460	4460	4460	0
462	20231214	124800	43167460	4460	4460	4460	4460	0
463	20231214	124700	43167460	4460	4460	4460	4460	0
464	20231214	124600	43167460	4460	4460	4460	4460	0
465	20231214	124500	43167460	4460	4460	4460	4460	0
466	20231214	124400	43167460	4460	4460	4460	4460	250
467	20231214	124300	42052460	4460	4460	4460	4460	0
468	20231214	124200	42052460	4460	4460	4460	4460	0
469	20231214	124100	42052460	4460	4460	4460	4460	0
470	20231214	124000	42052460	4460	4460	4460	4460	0
471	20231214	123900	42052460	4460	4460	4460	4460	0
472	20231214	123800	42052460	4460	4460	4460	4460	40
473	20231214	123700	41874060	4460	4470	4470	4460	50
474	20231214	123600	41651050	4460	4460	4460	4460	0
475	20231214	123500	41651050	4460	4460	4460	4460	0
476	20231214	123400	41651050	4460	4460	4460	4460	0
477	20231214	123300	41651050	4460	4460	4460	4460	0
478	20231214	123200	41651050	4460	4460	4460	4460	0
479	20231214	123100	41651050	4460	4460	4460	4460	0
480	20231214	123000	41651050	4460	4460	4460	4460	0
481	20231214	122900	41651050	4460	4460	4460	4460	20
482	20231214	122800	41561850	4460	4460	4460	4460	0
483	20231214	122700	41561850	4460	4460	4460	4460	0
484	20231214	122600	41561850	4460	4460	4460	4460	0
485	20231214	122500	41561850	4460	4460	4460	4460	381
486	20231214	122400	39862590	4470	4470	4470	4470	0
487	20231214	122300	39862590	4470	4470	4470	4470	0
488	20231214	122200	39862590	4470	4470	4470	4470	0
489	20231214	122100	39862590	4470	4470	4470	4470	0
490	20231214	122000	39862590	4470	4470	4470	4470	0
491	20231214	121900	39862590	4470	4470	4470	4470	0
492	20231214	121800	39862590	4470	4470	4470	4470	0
493	20231214	121700	39862590	4470	4470	4470	4470	10
494	20231214	121600	39817890	4470	4470	4470	4470	59
495	20231214	121500	39554160	4470	4470	4470	4470	0
496	20231214	121400	39554160	4470	4470	4470	4470	0
497	20231214	121300	39554160	4470	4470	4470	4470	3
498	20231214	121200	39540750	4470	4470	4470	4470	0
499	20231214	121100	39540750	4470	4470	4470	4470	0
500	20231214	121000	39540750	4470	4470	4470	4470	0
501	20231214	120900	39540750	4470	4470	4470	4470	0
502	20231214	120800	39540750	4470	4465	4470	4460	1160
503	20231214	120700	34362695	4465	4465	4465	4465	0
504	20231214	120600	34362695	4465	4465	4465	4465	0
505	20231214	120500	34362695	4465	4465	4465	4465	0
506	20231214	120400	34362695	4465	4465	4465	4465	0
507	20231214	120300	34362695	4465	4465	4465	4465	0
508	20231214	120200	34362695	4465	4465	4465	4465	0
509	20231214	120100	34362695	4465	4465	4465	4465	0
510	20231214	120000	34362695	4465	4465	4465	4465	232
511	20231214	115900	33326815	4470	4470	4470	4470	105
512	20231214	115800	32857465	4470	4470	4470	4470	0
513	20231214	115700	32857465	4470	4470	4470	4470	92
514	20231214	115600	32446225	4470	4470	4470	4470	0
515	20231214	115500	32446225	4470	4470	4470	4470	1
516	20231214	115400	32441755	4470	4470	4470	4470	0
517	20231214	115300	32441755	4470	4470	4470	4470	0
518	20231214	115200	32441755	4470	4470	4470	4470	0
519	20231214	115100	32441755	4470	4470	4470	4470	0
520	20231214	115000	32441755	4470	4470	4470	4470	0
521	20231214	114900	32441755	4470	4470	4470	4470	0
522	20231214	114800	32441755	4470	4470	4470	4470	0
523	20231214	114700	32441755	4470	4470	4470	4470	0
524	20231214	114600	32441755	4470	4470	4470	4470	0
525	20231214	114500	32441755	4470	4470	4470	4470	2
526	20231214	114400	32432815	4475	4475	4475	4475	0
527	20231214	114300	32432815	4475	4475	4475	4475	0
528	20231214	114200	32432815	4475	4475	4475	4475	10
529	20231214	114100	32388065	4470	4470	4470	4470	0
530	20231214	114000	32388065	4470	4470	4470	4470	150
531	20231214	113900	31717565	4460	4460	4460	4460	0
532	20231214	113800	31717565	4460	4460	4460	4460	0
533	20231214	113700	31717565	4460	4460	4460	4460	0
534	20231214	113600	31717565	4460	4460	4460	4460	0
535	20231214	113500	31717565	4460	4460	4460	4460	0
536	20231214	113400	31717565	4460	4460	4460	4460	0
537	20231214	113300	31717565	4460	4460	4460	4460	0
538	20231214	113200	31717565	4460	4460	4460	4460	0
539	20231214	113100	31717565	4460	4460	4460	4460	0
540	20231214	113000	31717565	4460	4460	4460	4460	37
541	20231214	112900	31552545	4460	4460	4460	4460	0
542	20231214	112800	31552545	4460	4460	4460	4460	0
543	20231214	112700	31552545	4460	4460	4460	4460	0
544	20231214	112600	31552545	4460	4460	4460	4460	321
545	20231214	112500	30120885	4465	4465	4465	4465	0
546	20231214	112400	30120885	4465	4465	4465	4465	59
547	20231214	112300	29857450	4465	4465	4465	4465	0
548	20231214	112200	29857450	4465	4465	4465	4465	0
549	20231214	112100	29857450	4465	4465	4465	4465	0
550	20231214	112000	29857450	4465	4465	4465	4465	0
551	20231214	111900	29857450	4465	4465	4465	4465	26
552	20231214	111800	29741360	4460	4460	4460	4460	0
553	20231214	111700	29741360	4460	4460	4460	4460	0
554	20231214	111600	29741360	4460	4465	4465	4460	300
555	20231214	111500	28402960	4470	4470	4470	4470	20
556	20231214	111400	28313560	4460	4460	4460	4460	0
557	20231214	111300	28313560	4460	4460	4460	4460	0
558	20231214	111200	28313560	4460	4460	4460	4460	0
559	20231214	111100	28313560	4460	4460	4460	4460	0
560	20231214	111000	28313560	4460	4460	4460	4460	0
561	20231214	110900	28313560	4460	4460	4460	4460	454
562	20231214	110800	26288720	4460	4470	4470	4460	363
563	20231214	110700	24668570	4470	4470	4470	4470	270
564	20231214	110600	23461670	4470	4470	4470	4470	0
565	20231214	110500	23461670	4470	4470	4470	4470	0
566	20231214	110400	23461670	4470	4470	4470	4470	0
567	20231214	110300	23461670	4470	4470	4470	4470	0
568	20231214	110200	23461670	4470	4470	4470	4470	0
569	20231214	110100	23461670	4470	4470	4470	4470	61
570	20231214	110000	23189000	4480	4480	4480	4480	103
571	20231214	105900	22727560	4480	4480	4480	4480	1
572	20231214	105800	22723080	4480	4480	4480	4480	0
573	20231214	105700	22723080	4480	4480	4480	4480	1
574	20231214	105600	22718600	4480	4470	4480	4470	253
575	20231214	105500	21586160	4480	4470	4480	4470	51
576	20231214	105400	21357690	4480	4480	4480	4480	101
577	20231214	105300	20905210	4470	4470	4470	4470	0
578	20231214	105200	20905210	4470	4470	4470	4470	0
579	20231214	105100	20905210	4470	4470	4470	4470	0
580	20231214	105000	20905210	4470	4475	4475	4470	400
581	20231214	104900	19117185	4475	4475	4475	4475	1
582	20231214	104800	19112710	4480	4475	4480	4475	4
583	20231214	104700	19094795	4475	4475	4475	4475	63
584	20231214	104600	18812870	4475	4475	4475	4475	301
585	20231214	104500	17465895	4475	4475	4475	4475	0
586	20231214	104400	17465895	4475	4475	4475	4475	0
587	20231214	104300	17465895	4475	4475	4475	4475	1
588	20231214	104200	17461420	4480	4480	4480	4480	0
589	20231214	104100	17461420	4480	4480	4480	4480	0
590	20231214	104000	17461420	4480	4480	4480	4480	0
591	20231214	103900	17461420	4480	4480	4480	4480	0
592	20231214	103800	17461420	4480	4480	4480	4480	0
593	20231214	103700	17461420	4480	4480	4480	4480	0
594	20231214	103600	17461420	4480	4480	4480	4480	0
595	20231214	103500	17461420	4480	4480	4480	4480	0
596	20231214	103400	17461420	4480	4480	4480	4480	0
597	20231214	103300	17461420	4480	4480	4480	4480	2
598	20231214	103200	17452460	4475	4480	4480	4475	87
599	20231214	103100	17062710	4480	4480	4480	4480	0
600	20231214	103000	17062710	4480	4480	4480	4480	0
601	20231214	102900	17062710	4480	4480	4480	4480	0
602	20231214	102800	17062710	4480	4480	4480	4480	0
603	20231214	102700	17062710	4480	4480	4480	4480	0
604	20231214	102600	17062710	4480	4480	4480	4480	0
605	20231214	102500	17062710	4480	4480	4480	4480	0
606	20231214	102400	17062710	4480	4480	4480	4480	22
607	20231214	102300	16964150	4480	4480	4480	4480	0
608	20231214	102200	16964150	4480	4480	4480	4480	0
609	20231214	102100	16964150	4480	4480	4480	4480	0
610	20231214	102000	16964150	4480	4480	4480	4480	0
611	20231214	101900	16964150	4480	4480	4480	4480	19
612	20231214	101800	16879030	4480	4480	4480	4480	1
613	20231214	101700	16874550	4480	4480	4480	4480	18
614	20231214	101600	16793910	4480	4490	4490	4480	11
615	20231214	101500	16744615	4490	4490	4490	4490	0
616	20231214	101400	16744615	4490	4490	4490	4490	0
617	20231214	101300	16744615	4490	4490	4490	4490	0
618	20231214	101200	16744615	4490	4490	4490	4490	0
619	20231214	101100	16744615	4490	4490	4490	4490	0
620	20231214	101000	16744615	4490	4490	4490	4490	0
621	20231214	100900	16744615	4490	4490	4490	4490	1
622	20231214	100800	16740125	4490	4495	4495	4490	130
623	20231214	100700	16155785	4520	4520	4520	4520	0
624	20231214	100600	16155785	4520	4520	4520	4520	0
625	20231214	100500	16155785	4520	4520	4520	4520	0
626	20231214	100400	16155785	4520	4520	4520	4520	0
627	20231214	100300	16155785	4520	4520	4520	4520	0
628	20231214	100200	16155785	4520	4520	4520	4520	0
629	20231214	100100	16155785	4520	4520	4520	4520	0
630	20231214	100000	16155785	4520	4520	4520	4520	0
631	20231214	095900	16155785	4520	4520	4520	4520	0
632	20231214	095800	16155785	4520	4520	4520	4520	0
633	20231214	095700	16155785	4520	4520	4520	4520	326
634	20231214	095600	14682265	4520	4520	4520	4520	0
635	20231214	095500	14682265	4520	4520	4520	4520	0
636	20231214	095400	14682265	4520	4520	4520	4520	0
637	20231214	095300	14682265	4520	4520	4520	4520	0
638	20231214	095200	14682265	4520	4520	4520	4520	0
639	20231214	095100	14682265	4520	4520	4520	4520	1
640	20231214	095000	14677745	4495	4495	4495	4495	0
641	20231214	094900	14677745	4495	4495	4495	4495	0
642	20231214	094800	14677745	4495	4495	4495	4495	1
643	20231214	094700	14673250	4495	4495	4495	4495	299
644	20231214	094600	13329245	4525	4525	4525	4525	0
645	20231214	094500	13329245	4525	4525	4525	4525	0
646	20231214	094400	13329245	4525	4525	4525	4525	0
647	20231214	094300	13329245	4525	4500	4525	4500	61
648	20231214	094200	13053695	4500	4500	4500	4500	0
649	20231214	094100	13053695	4500	4500	4500	4500	0
650	20231214	094000	13053695	4500	4500	4500	4500	0
651	20231214	093900	13053695	4500	4500	4500	4500	0
652	20231214	093800	13053695	4500	4515	4525	4500	18
653	20231214	093700	12972655	4500	4505	4505	4500	22
654	20231214	093600	12873595	4500	4500	4500	4500	139
655	20231214	093500	12248095	4500	4500	4500	4500	0
656	20231214	093400	12248095	4500	4500	4500	4500	0
657	20231214	093300	12248095	4500	4500	4500	4500	0
658	20231214	093200	12248095	4500	4495	4500	4495	625
659	20231214	093100	9438220	4490	4490	4490	4490	99
660	20231214	093000	8993710	4480	4480	4480	4480	97
661	20231214	092900	8559150	4470	4480	4480	4470	6
662	20231214	092800	8532280	4480	4480	4480	4480	704
663	20231214	092700	5378360	4490	4490	4490	4490	0
664	20231214	092600	5378360	4490	4490	4490	4490	57
665	20231214	092500	5122430	4490	4490	4490	4490	0
666	20231214	092400	5122430	4490	4490	4490	4490	3
667	20231214	092300	5108960	4500	4500	4500	4500	0
668	20231214	092200	5108960	4500	4500	4500	4500	0
669	20231214	092100	5108960	4500	4500	4500	4500	0
670	20231214	092000	5108960	4500	4480	4500	4480	62
671	20231214	091900	4831180	4480	4480	4480	4480	215
672	20231214	091800	3867980	4480	4480	4480	4480	1
673	20231214	091700	3863500	4480	4480	4480	4480	0
674	20231214	091600	3863500	4480	4480	4480	4480	152
675	20231214	091500	3182540	4480	4480	4480	4480	2
676	20231214	091400	3173580	4480	4480	4480	4480	34
677	20231214	091300	3021260	4485	4485	4485	4485	0
678	20231214	091200	3021260	4485	4485	4485	4485	0
679	20231214	091100	3021260	4485	4485	4485	4485	0
680	20231214	091000	3021260	4485	4485	4485	4485	10
681	20231214	090900	2976410	4495	4495	4495	4495	28
682	20231214	090800	2850550	4495	4495	4495	4495	0
683	20231214	090700	2850550	4495	4495	4495	4495	2
684	20231214	090600	2841560	4495	4495	4495	4495	1
685	20231214	090500	2837065	4455	4525	4525	4455	151
686	20231214	090400	2162335	4515	4515	4515	4515	0
687	20231214	090300	2162335	4515	4515	4515	4515	0
688	20231214	090200	2162335	4515	4515	4515	4515	250
689	20231214	090100	1033585	4515	4515	4515	4515	0
690	20231214	090000	1033585	4515	4515	4515	4515	219