KissMeData/317120/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210400	118076030	4645	4645	4645	4645	194
3	20231215	210300	118076030	4645	4645	4645	4645	0
4	20231215	210200	118076030	4645	4645	4645	4645	0
5	20231215	210100	118076030	4645	4645	4645	4645	0
6	20231215	210000	118076030	4645	4645	4645	4645	0
7	20231215	205900	118076030	4645	4645	4645	4645	0
8	20231215	205800	118076030	4645	4645	4645	4645	0
9	20231215	205700	118076030	4645	4645	4645	4645	0
10	20231215	205600	118076030	4645	4645	4645	4645	0
11	20231215	205500	118076030	4645	4645	4645	4645	0
12	20231215	205400	118076030	4645	4645	4645	4645	0
13	20231215	205300	118076030	4645	4645	4645	4645	0
14	20231215	205200	118076030	4645	4645	4645	4645	0
15	20231215	205100	118076030	4645	4645	4645	4645	0
16	20231215	205000	118076030	4645	4645	4645	4645	0
17	20231215	204900	118076030	4645	4645	4645	4645	0
18	20231215	204800	118076030	4645	4645	4645	4645	0
19	20231215	204700	118076030	4645	4645	4645	4645	0
20	20231215	204600	118076030	4645	4645	4645	4645	0
21	20231215	204500	118076030	4645	4645	4645	4645	0
22	20231215	204400	118076030	4645	4645	4645	4645	0
23	20231215	204300	118076030	4645	4645	4645	4645	0
24	20231215	204200	118076030	4645	4645	4645	4645	0
25	20231215	204100	118076030	4645	4645	4645	4645	0
26	20231215	204000	118076030	4645	4645	4645	4645	0
27	20231215	203900	118076030	4645	4645	4645	4645	0
28	20231215	203800	118076030	4645	4645	4645	4645	0
29	20231215	203700	118076030	4645	4645	4645	4645	0
30	20231215	203600	118076030	4645	4645	4645	4645	0
31	20231215	203500	118076030	4645	4645	4645	4645	0
32	20231215	203400	118076030	4645	4645	4645	4645	194
33	20231215	203300	118076030	4645	4645	4645	4645	0
34	20231215	203200	118076030	4645	4645	4645	4645	0
35	20231215	203100	118076030	4645	4645	4645	4645	0
36	20231215	203000	118076030	4645	4645	4645	4645	0
37	20231215	202900	118076030	4645	4645	4645	4645	0
38	20231215	202800	118076030	4645	4645	4645	4645	0
39	20231215	202700	118076030	4645	4645	4645	4645	0
40	20231215	202600	118076030	4645	4645	4645	4645	0
41	20231215	202500	118076030	4645	4645	4645	4645	0
42	20231215	202400	118076030	4645	4645	4645	4645	0
43	20231215	202300	118076030	4645	4645	4645	4645	0
44	20231215	202200	118076030	4645	4645	4645	4645	0
45	20231215	202100	118076030	4645	4645	4645	4645	0
46	20231215	202000	118076030	4645	4645	4645	4645	0
47	20231215	201900	118076030	4645	4645	4645	4645	0
48	20231215	201800	118076030	4645	4645	4645	4645	0
49	20231215	201700	118076030	4645	4645	4645	4645	0
50	20231215	201600	118076030	4645	4645	4645	4645	0
51	20231215	201500	118076030	4645	4645	4645	4645	0
52	20231215	201400	118076030	4645	4645	4645	4645	0
53	20231215	201300	118076030	4645	4645	4645	4645	0
54	20231215	201200	118076030	4645	4645	4645	4645	0
55	20231215	201100	118076030	4645	4645	4645	4645	0
56	20231215	201000	118076030	4645	4645	4645	4645	0
57	20231215	200900	118076030	4645	4645	4645	4645	0
58	20231215	200800	118076030	4645	4645	4645	4645	0
59	20231215	200700	118076030	4645	4645	4645	4645	0
60	20231215	200600	118076030	4645	4645	4645	4645	0
61	20231215	200500	118076030	4645	4645	4645	4645	0
62	20231215	200400	118076030	4645	4645	4645	4645	194
63	20231215	200300	118076030	4645	4645	4645	4645	0
64	20231215	200200	118076030	4645	4645	4645	4645	0
65	20231215	200100	118076030	4645	4645	4645	4645	0
66	20231215	200000	118076030	4645	4645	4645	4645	0
67	20231215	195900	118076030	4645	4645	4645	4645	0
68	20231215	195800	118076030	4645	4645	4645	4645	0
69	20231215	195700	118076030	4645	4645	4645	4645	0
70	20231215	195600	118076030	4645	4645	4645	4645	0
71	20231215	195500	118076030	4645	4645	4645	4645	0
72	20231215	195400	118076030	4645	4645	4645	4645	0
73	20231215	195300	118076030	4645	4645	4645	4645	0
74	20231215	195200	118076030	4645	4645	4645	4645	0
75	20231215	195100	118076030	4645	4645	4645	4645	0
76	20231215	195000	118076030	4645	4645	4645	4645	0
77	20231215	194900	118076030	4645	4645	4645	4645	0
78	20231215	194800	118076030	4645	4645	4645	4645	0
79	20231215	194700	118076030	4645	4645	4645	4645	0
80	20231215	194600	118076030	4645	4645	4645	4645	0
81	20231215	194500	118076030	4645	4645	4645	4645	0
82	20231215	194400	118076030	4645	4645	4645	4645	0
83	20231215	194300	118076030	4645	4645	4645	4645	0
84	20231215	194200	118076030	4645	4645	4645	4645	0
85	20231215	194100	118076030	4645	4645	4645	4645	0
86	20231215	194000	118076030	4645	4645	4645	4645	0
87	20231215	193900	118076030	4645	4645	4645	4645	0
88	20231215	193800	118076030	4645	4645	4645	4645	0
89	20231215	193700	118076030	4645	4645	4645	4645	0
90	20231215	193600	118076030	4645	4645	4645	4645	0
91	20231215	193500	118076030	4645	4645	4645	4645	0
92	20231215	193400	118076030	4645	4645	4645	4645	194
93	20231215	193300	118076030	4645	4645	4645	4645	0
94	20231215	193200	118076030	4645	4645	4645	4645	0
95	20231215	193100	118076030	4645	4645	4645	4645	0
96	20231215	193000	118076030	4645	4645	4645	4645	0
97	20231215	192900	118076030	4645	4645	4645	4645	0
98	20231215	192800	118076030	4645	4645	4645	4645	0
99	20231215	192700	118076030	4645	4645	4645	4645	0
100	20231215	192600	118076030	4645	4645	4645	4645	0
101	20231215	192500	118076030	4645	4645	4645	4645	0
102	20231215	192400	118076030	4645	4645	4645	4645	0
103	20231215	192300	118076030	4645	4645	4645	4645	0
104	20231215	192200	118076030	4645	4645	4645	4645	0
105	20231215	192100	118076030	4645	4645	4645	4645	0
106	20231215	192000	118076030	4645	4645	4645	4645	0
107	20231215	191900	118076030	4645	4645	4645	4645	0
108	20231215	191800	118076030	4645	4645	4645	4645	0
109	20231215	191700	118076030	4645	4645	4645	4645	0
110	20231215	191600	118076030	4645	4645	4645	4645	0
111	20231215	191500	118076030	4645	4645	4645	4645	0
112	20231215	191400	118076030	4645	4645	4645	4645	0
113	20231215	191300	118076030	4645	4645	4645	4645	0
114	20231215	191200	118076030	4645	4645	4645	4645	0
115	20231215	191100	118076030	4645	4645	4645	4645	0
116	20231215	191000	118076030	4645	4645	4645	4645	0
117	20231215	190900	118076030	4645	4645	4645	4645	0
118	20231215	190800	118076030	4645	4645	4645	4645	0
119	20231215	190700	118076030	4645	4645	4645	4645	0
120	20231215	190600	118076030	4645	4645	4645	4645	0
121	20231215	190500	118076030	4645	4645	4645	4645	0
122	20231215	190400	118076030	4645	4645	4645	4645	194
123	20231215	190300	118076030	4645	4645	4645	4645	0
124	20231215	190200	118076030	4645	4645	4645	4645	0
125	20231215	190100	118076030	4645	4645	4645	4645	0
126	20231215	190000	118076030	4645	4645	4645	4645	0
127	20231215	185900	118076030	4645	4645	4645	4645	0
128	20231215	185800	118076030	4645	4645	4645	4645	0
129	20231215	185700	118076030	4645	4645	4645	4645	0
130	20231215	185600	118076030	4645	4645	4645	4645	0
131	20231215	185500	118076030	4645	4645	4645	4645	0
132	20231215	185400	118076030	4645	4645	4645	4645	0
133	20231215	185300	118076030	4645	4645	4645	4645	0
134	20231215	185200	118076030	4645	4645	4645	4645	0
135	20231215	185100	118076030	4645	4645	4645	4645	0
136	20231215	185000	118076030	4645	4645	4645	4645	0
137	20231215	184900	118076030	4645	4645	4645	4645	0
138	20231215	184800	118076030	4645	4645	4645	4645	0
139	20231215	184700	118076030	4645	4645	4645	4645	0
140	20231215	184600	118076030	4645	4645	4645	4645	0
141	20231215	184500	118076030	4645	4645	4645	4645	0
142	20231215	184400	118076030	4645	4645	4645	4645	0
143	20231215	184300	118076030	4645	4645	4645	4645	0
144	20231215	184200	118076030	4645	4645	4645	4645	0
145	20231215	184100	118076030	4645	4645	4645	4645	0
146	20231215	184000	118076030	4645	4645	4645	4645	0
147	20231215	183900	118076030	4645	4645	4645	4645	0
148	20231215	183800	118076030	4645	4645	4645	4645	0
149	20231215	183700	118076030	4645	4645	4645	4645	0
150	20231215	183600	118076030	4645	4645	4645	4645	0
151	20231215	183500	118076030	4645	4645	4645	4645	0
152	20231215	183400	118076030	4645	4645	4645	4645	194
153	20231215	183300	118076030	4645	4645	4645	4645	0
154	20231215	183200	118076030	4645	4645	4645	4645	0
155	20231215	183100	118076030	4645	4645	4645	4645	0
156	20231215	183000	118076030	4645	4645	4645	4645	0
157	20231215	182900	118076030	4645	4645	4645	4645	0
158	20231215	182800	118076030	4645	4645	4645	4645	0
159	20231215	182700	118076030	4645	4645	4645	4645	0
160	20231215	182600	118076030	4645	4645	4645	4645	0
161	20231215	182500	118076030	4645	4645	4645	4645	0
162	20231215	182400	118076030	4645	4645	4645	4645	0
163	20231215	182300	118076030	4645	4645	4645	4645	0
164	20231215	182200	118076030	4645	4645	4645	4645	0
165	20231215	182100	118076030	4645	4645	4645	4645	0
166	20231215	182000	118076030	4645	4645	4645	4645	0
167	20231215	181900	118076030	4645	4645	4645	4645	0
168	20231215	181800	118076030	4645	4645	4645	4645	0
169	20231215	181700	118076030	4645	4645	4645	4645	0
170	20231215	181600	118076030	4645	4645	4645	4645	0
171	20231215	181500	118076030	4645	4645	4645	4645	0
172	20231215	181400	118076030	4645	4645	4645	4645	0
173	20231215	181300	118076030	4645	4645	4645	4645	0
174	20231215	181200	118076030	4645	4645	4645	4645	0
175	20231215	181100	118076030	4645	4645	4645	4645	0
176	20231215	181000	118076030	4645	4645	4645	4645	0
177	20231215	180900	118076030	4645	4645	4645	4645	0
178	20231215	180800	118076030	4645	4645	4645	4645	0
179	20231215	180700	118076030	4645	4645	4645	4645	0
180	20231215	180600	118076030	4645	4645	4645	4645	0
181	20231215	180500	118076030	4645	4645	4645	4645	0
182	20231215	180400	118076030	4645	4645	4645	4645	194
183	20231215	180300	118076030	4645	4645	4645	4645	0
184	20231215	180200	118076030	4645	4645	4645	4645	0
185	20231215	180100	118076030	4645	4645	4645	4645	0
186	20231215	180000	118076030	4645	4645	4645	4645	0
187	20231215	175900	118076030	4645	4645	4645	4645	0
188	20231215	175800	118076030	4645	4645	4645	4645	0
189	20231215	175700	118076030	4645	4645	4645	4645	0
190	20231215	175600	118076030	4645	4645	4645	4645	0
191	20231215	175500	118076030	4645	4645	4645	4645	0
192	20231215	175400	118076030	4645	4645	4645	4645	0
193	20231215	175300	118076030	4645	4645	4645	4645	0
194	20231215	175200	118076030	4645	4645	4645	4645	0
195	20231215	175100	118076030	4645	4645	4645	4645	0
196	20231215	175000	118076030	4645	4645	4645	4645	0
197	20231215	174900	118076030	4645	4645	4645	4645	0
198	20231215	174800	118076030	4645	4645	4645	4645	0
199	20231215	174700	118076030	4645	4645	4645	4645	0
200	20231215	174600	118076030	4645	4645	4645	4645	0
201	20231215	174500	118076030	4645	4645	4645	4645	0
202	20231215	174400	118076030	4645	4645	4645	4645	0
203	20231215	174300	118076030	4645	4645	4645	4645	0
204	20231215	174200	118076030	4645	4645	4645	4645	0
205	20231215	174100	118076030	4645	4645	4645	4645	0
206	20231215	174000	118076030	4645	4645	4645	4645	0
207	20231215	173900	118076030	4645	4645	4645	4645	0
208	20231215	173800	118076030	4645	4645	4645	4645	0
209	20231215	173700	118076030	4645	4645	4645	4645	0
210	20231215	173600	118076030	4645	4645	4645	4645	0
211	20231215	173500	118076030	4645	4645	4645	4645	0
212	20231215	173400	118076030	4645	4645	4645	4645	194
213	20231215	173300	118076030	4645	4645	4645	4645	0
214	20231215	173200	118076030	4645	4645	4645	4645	0
215	20231215	173100	118076030	4645	4645	4645	4645	0
216	20231215	173000	118076030	4645	4645	4645	4645	0
217	20231215	172900	118076030	4645	4645	4645	4645	0
218	20231215	172800	118076030	4645	4645	4645	4645	0
219	20231215	172700	118076030	4645	4645	4645	4645	0
220	20231215	172600	118076030	4645	4645	4645	4645	0
221	20231215	172500	118076030	4645	4645	4645	4645	0
222	20231215	172400	118076030	4645	4645	4645	4645	0
223	20231215	172300	118076030	4645	4645	4645	4645	0
224	20231215	172200	118076030	4645	4645	4645	4645	0
225	20231215	172100	118076030	4645	4645	4645	4645	0
226	20231215	172000	118076030	4645	4645	4645	4645	0
227	20231215	171900	118076030	4645	4645	4645	4645	0
228	20231215	171800	118076030	4645	4645	4645	4645	0
229	20231215	171700	118076030	4645	4645	4645	4645	0
230	20231215	171600	118076030	4645	4645	4645	4645	0
231	20231215	171500	118076030	4645	4645	4645	4645	0
232	20231215	171400	118076030	4645	4645	4645	4645	0
233	20231215	171300	118076030	4645	4645	4645	4645	0
234	20231215	171200	118076030	4645	4645	4645	4645	0
235	20231215	171100	118076030	4645	4645	4645	4645	0
236	20231215	171000	118076030	4645	4645	4645	4645	0
237	20231215	170900	118076030	4645	4645	4645	4645	0
238	20231215	170800	118076030	4645	4645	4645	4645	0
239	20231215	170700	118076030	4645	4645	4645	4645	0
240	20231215	170600	118076030	4645	4645	4645	4645	0
241	20231215	170500	118076030	4645	4645	4645	4645	0
242	20231215	170400	118076030	4645	4645	4645	4645	194
243	20231215	170300	118076030	4645	4645	4645	4645	0
244	20231215	170200	118076030	4645	4645	4645	4645	0
245	20231215	170100	118076030	4645	4645	4645	4645	0
246	20231215	170000	118076030	4645	4645	4645	4645	0
247	20231215	165900	118076030	4645	4645	4645	4645	0
248	20231215	165800	118076030	4645	4645	4645	4645	0
249	20231215	165700	118076030	4645	4645	4645	4645	0
250	20231215	165600	118076030	4645	4645	4645	4645	0
251	20231215	165500	118076030	4645	4645	4645	4645	0
252	20231215	165400	118076030	4645	4645	4645	4645	0
253	20231215	165300	118076030	4645	4645	4645	4645	0
254	20231215	165200	118076030	4645	4645	4645	4645	0
255	20231215	165100	118076030	4645	4645	4645	4645	0
256	20231215	165000	118076030	4645	4645	4645	4645	0
257	20231215	164900	118076030	4645	4645	4645	4645	0
258	20231215	164800	118076030	4645	4645	4645	4645	0
259	20231215	164700	118076030	4645	4645	4645	4645	0
260	20231215	164600	118076030	4645	4645	4645	4645	0
261	20231215	164500	118076030	4645	4645	4645	4645	0
262	20231215	164400	118076030	4645	4645	4645	4645	0
263	20231215	164300	118076030	4645	4645	4645	4645	0
264	20231215	164200	118076030	4645	4645	4645	4645	0
265	20231215	164100	118076030	4645	4645	4645	4645	0
266	20231215	164000	118076030	4645	4645	4645	4645	0
267	20231215	163900	118076030	4645	4645	4645	4645	0
268	20231215	163800	118076030	4645	4645	4645	4645	0
269	20231215	163700	118076030	4645	4645	4645	4645	0
270	20231215	163600	118076030	4645	4645	4645	4645	0
271	20231215	163500	118076030	4645	4645	4645	4645	0
272	20231215	163400	118076030	4645	4645	4645	4645	194
273	20231215	163300	118076030	4645	4645	4645	4645	0
274	20231215	163200	118076030	4645	4645	4645	4645	0
275	20231215	163100	118076030	4645	4645	4645	4645	0
276	20231215	163000	118076030	4645	4645	4645	4645	0
277	20231215	162900	118076030	4645	4645	4645	4645	0
278	20231215	162800	118076030	4645	4645	4645	4645	0
279	20231215	162700	118076030	4645	4645	4645	4645	0
280	20231215	162600	118076030	4645	4645	4645	4645	0
281	20231215	162500	118076030	4645	4645	4645	4645	0
282	20231215	162400	118076030	4645	4645	4645	4645	0
283	20231215	162300	118076030	4645	4645	4645	4645	0
284	20231215	162200	118076030	4645	4645	4645	4645	0
285	20231215	162100	118076030	4645	4645	4645	4645	0
286	20231215	162000	118076030	4645	4645	4645	4645	0
287	20231215	161900	118076030	4645	4645	4645	4645	0
288	20231215	161800	118076030	4645	4645	4645	4645	0
289	20231215	161700	118076030	4645	4645	4645	4645	0
290	20231215	161600	118076030	4645	4645	4645	4645	0
291	20231215	161500	118076030	4645	4645	4645	4645	0
292	20231215	161400	118076030	4645	4645	4645	4645	0
293	20231215	161300	118076030	4645	4645	4645	4645	0
294	20231215	161200	118076030	4645	4645	4645	4645	0
295	20231215	161100	118076030	4645	4645	4645	4645	0
296	20231215	161000	118076030	4645	4645	4645	4645	0
297	20231215	160900	118076030	4645	4645	4645	4645	0
298	20231215	160800	118076030	4645	4645	4645	4645	0
299	20231215	160700	118076030	4645	4645	4645	4645	0
300	20231215	160600	118076030	4645	4645	4645	4645	0
301	20231215	160500	118076030	4645	4645	4645	4645	0
302	20231215	160400	118076030	4645	4645	4645	4645	194
303	20231215	160300	118076030	4645	4645	4645	4645	0
304	20231215	160200	118076030	4645	4645	4645	4645	0
305	20231215	160100	118076030	4645	4645	4645	4645	0
306	20231215	160000	118076030	4645	4645	4645	4645	0
307	20231215	155900	118076030	4645	4645	4645	4645	0
308	20231215	155800	118076030	4645	4645	4645	4645	0
309	20231215	155700	118076030	4645	4645	4645	4645	0
310	20231215	155600	118076030	4645	4645	4645	4645	0
311	20231215	155500	118076030	4645	4645	4645	4645	0
312	20231215	155400	118076030	4645	4645	4645	4645	0
313	20231215	155300	118076030	4645	4645	4645	4645	0
314	20231215	155200	118076030	4645	4645	4645	4645	0
315	20231215	155100	118076030	4645	4645	4645	4645	0
316	20231215	155000	118076030	4645	4645	4645	4645	0
317	20231215	154900	118076030	4645	4645	4645	4645	0
318	20231215	154800	118076030	4645	4645	4645	4645	0
319	20231215	154700	118076030	4645	4645	4645	4645	0
320	20231215	154600	118076030	4645	4645	4645	4645	0
321	20231215	154500	118076030	4645	4645	4645	4645	0
322	20231215	154400	118076030	4645	4645	4645	4645	0
323	20231215	154300	118076030	4645	4645	4645	4645	0
324	20231215	154200	118076030	4645	4645	4645	4645	0
325	20231215	154100	118076030	4645	4645	4645	4645	0
326	20231215	154000	118076030	4645	4645	4645	4645	0
327	20231215	153900	118076030	4645	4645	4645	4645	0
328	20231215	153800	118076030	4645	4645	4645	4645	0
329	20231215	153700	118076030	4645	4645	4645	4645	0
330	20231215	153600	118076030	4645	4645	4645	4645	0
331	20231215	153500	118076030	4645	4645	4645	4645	0
332	20231215	153400	118076030	4645	4645	4645	4645	194
333	20231215	153300	118076030	4645	4645	4645	4645	0
334	20231215	153200	118076030	4645	4645	4645	4645	0
335	20231215	153100	118076030	4645	4645	4645	4645	0
336	20231215	153000	118076030	4645	4645	4645	4645	194
337	20231215	152900	117174900	4645	4645	4645	4645	0
338	20231215	152800	117174900	4645	4645	4645	4645	0
339	20231215	152700	117174900	4645	4645	4645	4645	0
340	20231215	152600	117174900	4645	4645	4645	4645	0
341	20231215	152500	117174900	4645	4645	4645	4645	0
342	20231215	152400	117174900	4645	4645	4645	4645	0
343	20231215	152300	117174900	4645	4645	4645	4645	0
344	20231215	152200	117174900	4645	4645	4645	4645	0
345	20231215	152100	117174900	4645	4645	4645	4645	0
346	20231215	152000	117174900	4645	4645	4645	4645	0
347	20231215	151900	117174900	4645	4645	4645	4645	0
348	20231215	151800	117174900	4645	4645	4645	4645	0
349	20231215	151700	117174900	4645	4645	4645	4645	3
350	20231215	151600	117160965	4645	4645	4645	4645	0
351	20231215	151500	117160965	4645	4645	4645	4645	109
352	20231215	151400	116654660	4645	4645	4645	4645	1100
353	20231215	151300	111545160	4645	4645	4645	4645	0
354	20231215	151200	111545160	4645	4645	4645	4645	0
355	20231215	151100	111545160	4645	4645	4645	4645	0
356	20231215	151000	111545160	4645	4645	4645	4645	0
357	20231215	150900	111545160	4645	4645	4645	4645	2
358	20231215	150800	111535870	4635	4635	4635	4635	0
359	20231215	150700	111535870	4635	4635	4635	4635	0
360	20231215	150600	111535870	4635	4635	4635	4635	0
361	20231215	150500	111535870	4635	4635	4635	4635	886
362	20231215	150400	107429260	4635	4635	4635	4635	0
363	20231215	150300	107429260	4635	4635	4635	4635	6
364	20231215	150200	107401450	4635	4635	4635	4635	3
365	20231215	150100	107387545	4635	4635	4635	4635	100
366	20231215	150000	106924045	4635	4635	4635	4635	5
367	20231215	145900	106900870	4635	4635	4635	4635	100
368	20231215	145800	106437370	4630	4630	4630	4630	0
369	20231215	145700	106437370	4630	4630	4630	4630	124
370	20231215	145600	105863250	4635	4635	4635	4635	0
371	20231215	145500	105863250	4635	4635	4635	4635	0
372	20231215	145400	105863250	4635	4635	4635	4635	0
373	20231215	145300	105863250	4635	4635	4635	4635	0
374	20231215	145200	105863250	4635	4635	4635	4635	0
375	20231215	145100	105863250	4635	4635	4635	4635	0
376	20231215	145000	105863250	4635	4635	4635	4635	0
377	20231215	144900	105863250	4635	4635	4635	4635	0
378	20231215	144800	105863250	4635	4635	4635	4635	1
379	20231215	144700	105858615	4630	4630	4630	4630	282
380	20231215	144600	104552955	4630	4630	4630	4630	200
381	20231215	144500	103626955	4630	4630	4630	4630	1828
382	20231215	144400	95163315	4630	4630	4630	4630	0
383	20231215	144300	95163315	4630	4630	4630	4630	88
384	20231215	144200	94755875	4635	4635	4635	4635	1
385	20231215	144100	94751240	4635	4635	4635	4635	0
386	20231215	144000	94751240	4635	4635	4635	4635	1
387	20231215	143900	94746605	4635	4635	4635	4635	30
388	20231215	143800	94607555	4645	4645	4645	4645	0
389	20231215	143700	94607555	4645	4645	4645	4645	0
390	20231215	143600	94607555	4645	4640	4645	4640	445
391	20231215	143500	92542200	4635	4635	4635	4635	0
392	20231215	143400	92542200	4635	4635	4635	4635	0
393	20231215	143300	92542200	4635	4635	4635	4635	164
394	20231215	143200	91782060	4640	4640	4640	4640	0
395	20231215	143100	91782060	4640	4640	4640	4640	0
396	20231215	143000	91782060	4640	4640	4640	4640	0
397	20231215	142900	91782060	4640	4640	4640	4640	0
398	20231215	142800	91782060	4640	4645	4645	4640	32
399	20231215	142700	91633475	4640	4640	4640	4640	0
400	20231215	142600	91633475	4640	4640	4640	4640	0
401	20231215	142500	91633475	4640	4640	4640	4640	0
402	20231215	142400	91633475	4640	4640	4640	4640	0
403	20231215	142300	91633475	4640	4640	4640	4640	0
404	20231215	142200	91633475	4640	4640	4640	4640	0
405	20231215	142100	91633475	4640	4635	4640	4635	52
406	20231215	142000	91392405	4635	4635	4635	4635	0
407	20231215	141900	91392405	4635	4635	4635	4635	2
408	20231215	141800	91383135	4630	4630	4630	4630	542
409	20231215	141700	88873675	4635	4635	4635	4635	0
410	20231215	141600	88873675	4635	4635	4635	4635	0
411	20231215	141500	88873675	4635	4635	4635	4635	6
412	20231215	141400	88845865	4635	4635	4635	4635	413
413	20231215	141300	86931610	4640	4640	4640	4640	0
414	20231215	141200	86931610	4640	4640	4640	4640	0
415	20231215	141100	86931610	4640	4640	4640	4640	0
416	20231215	141000	86931610	4640	4640	4640	4640	0
417	20231215	140900	86931610	4640	4640	4640	4640	110
418	20231215	140800	86421210	4640	4640	4640	4640	0
419	20231215	140700	86421210	4640	4640	4640	4640	0
420	20231215	140600	86421210	4640	4640	4640	4640	0
421	20231215	140500	86421210	4640	4640	4640	4640	1
422	20231215	140400	86416570	4635	4640	4640	4635	349
423	20231215	140300	84797215	4640	4640	4640	4640	0
424	20231215	140200	84797215	4640	4640	4640	4640	0
425	20231215	140100	84797215	4640	4640	4640	4640	400
426	20231215	140000	82941215	4640	4640	4640	4640	0
427	20231215	135900	82941215	4640	4640	4640	4640	0
428	20231215	135800	82941215	4640	4640	4640	4640	589
429	20231215	135700	80208255	4645	4645	4645	4645	0
430	20231215	135600	80208255	4645	4645	4645	4645	0
431	20231215	135500	80208255	4645	4645	4645	4645	0
432	20231215	135400	80208255	4645	4645	4645	4645	1
433	20231215	135300	80203610	4645	4645	4645	4645	0
434	20231215	135200	80203610	4645	4645	4645	4645	0
435	20231215	135100	80203610	4645	4645	4645	4645	0
436	20231215	135000	80203610	4645	4645	4645	4645	0
437	20231215	134900	80203610	4645	4645	4645	4645	2
438	20231215	134800	80194320	4645	4645	4645	4645	1
439	20231215	134700	80189675	4645	4645	4645	4645	0
440	20231215	134600	80189675	4645	4645	4645	4645	3
441	20231215	134500	80175740	4645	4645	4645	4645	0
442	20231215	134400	80175740	4645	4645	4645	4645	0
443	20231215	134300	80175740	4645	4645	4645	4645	0
444	20231215	134200	80175740	4645	4645	4645	4645	2
445	20231215	134100	80166450	4645	4645	4645	4645	1
446	20231215	134000	80161805	4640	4640	4640	4640	0
447	20231215	133900	80161805	4640	4640	4640	4640	0
448	20231215	133800	80161805	4640	4640	4640	4640	0
449	20231215	133700	80161805	4640	4640	4640	4640	0
450	20231215	133600	80161805	4640	4640	4640	4640	200
451	20231215	133500	79233805	4640	4645	4645	4640	23
452	20231215	133400	79127030	4645	4645	4645	4645	9
453	20231215	133300	79085225	4645	4645	4645	4645	309
454	20231215	133200	77649920	4645	4645	4645	4645	0
455	20231215	133100	77649920	4645	4645	4645	4645	1
456	20231215	133000	77645275	4645	4645	4645	4645	603
457	20231215	132900	74844340	4645	4645	4645	4645	0
458	20231215	132800	74844340	4645	4645	4645	4645	0
459	20231215	132700	74844340	4645	4645	4645	4645	0
460	20231215	132600	74844340	4645	4645	4645	4645	0
461	20231215	132500	74844340	4645	4645	4645	4645	10
462	20231215	132400	74797890	4645	4645	4645	4645	435
463	20231215	132300	72777315	4645	4645	4645	4645	0
464	20231215	132200	72777315	4645	4645	4645	4645	0
465	20231215	132100	72777315	4645	4645	4645	4645	1
466	20231215	132000	72772670	4645	4645	4645	4645	0
467	20231215	131900	72772670	4645	4645	4645	4645	5
468	20231215	131800	72749445	4645	4645	4645	4645	2
469	20231215	131700	72740155	4645	4645	4645	4645	10
470	20231215	131600	72693705	4645	4645	4645	4645	10
471	20231215	131500	72647255	4645	4645	4645	4645	0
472	20231215	131400	72647255	4645	4645	4645	4645	0
473	20231215	131300	72647255	4645	4645	4645	4645	0
474	20231215	131200	72647255	4645	4645	4645	4645	40
475	20231215	131100	72461455	4645	4645	4645	4645	0
476	20231215	131000	72461455	4645	4645	4645	4645	0
477	20231215	130900	72461455	4645	4645	4645	4645	7
478	20231215	130800	72428940	4645	4645	4645	4645	0
479	20231215	130700	72428940	4645	4645	4645	4645	0
480	20231215	130600	72428940	4645	4645	4645	4645	108
481	20231215	130500	71927280	4645	4645	4645	4645	0
482	20231215	130400	71927280	4645	4645	4645	4645	0
483	20231215	130300	71927280	4645	4645	4645	4645	0
484	20231215	130200	71927280	4645	4645	4645	4645	272
485	20231215	130100	70663840	4645	4645	4645	4645	0
486	20231215	130000	70663840	4645	4645	4645	4645	0
487	20231215	125900	70663840	4645	4645	4645	4645	0
488	20231215	125800	70663840	4645	4645	4645	4645	0
489	20231215	125700	70663840	4645	4645	4645	4645	0
490	20231215	125600	70663840	4645	4645	4645	4645	0
491	20231215	125500	70663840	4645	4655	4655	4645	287
492	20231215	125400	69330205	4655	4655	4655	4655	0
493	20231215	125300	69330205	4655	4655	4655	4655	0
494	20231215	125200	69330205	4655	4655	4655	4655	0
495	20231215	125100	69330205	4655	4655	4655	4655	0
496	20231215	125000	69330205	4655	4655	4655	4655	0
497	20231215	124900	69330205	4655	4655	4655	4655	0
498	20231215	124800	69330205	4655	4655	4655	4655	0
499	20231215	124700	69330205	4655	4655	4655	4655	0
500	20231215	124600	69330205	4655	4655	4655	4655	0
501	20231215	124500	69330205	4655	4655	4655	4655	0
502	20231215	124400	69330205	4655	4655	4655	4655	13
503	20231215	124300	69269690	4655	4655	4655	4655	0
504	20231215	124200	69269690	4655	4655	4655	4655	0
505	20231215	124100	69269690	4655	4655	4655	4655	0
506	20231215	124000	69269690	4655	4655	4655	4655	0
507	20231215	123900	69269690	4655	4655	4655	4655	0
508	20231215	123800	69269690	4655	4655	4655	4655	2
509	20231215	123700	69260380	4655	4655	4655	4655	16
510	20231215	123600	69185900	4655	4655	4655	4655	2
511	20231215	123500	69176590	4650	4650	4650	4650	0
512	20231215	123400	69176590	4650	4650	4650	4650	0
513	20231215	123300	69176590	4650	4650	4650	4650	0
514	20231215	123200	69176590	4650	4650	4650	4650	0
515	20231215	123100	69176590	4650	4650	4650	4650	0
516	20231215	123000	69176590	4650	4650	4650	4650	0
517	20231215	122900	69176590	4650	4650	4650	4650	350
518	20231215	122800	67549090	4660	4660	4660	4660	0
519	20231215	122700	67549090	4660	4660	4660	4660	5
520	20231215	122600	67525790	4660	4660	4660	4660	8
521	20231215	122500	67488510	4655	4655	4655	4655	0
522	20231215	122400	67488510	4655	4655	4655	4655	0
523	20231215	122300	67488510	4655	4655	4655	4655	0
524	20231215	122200	67488510	4655	4655	4655	4655	0
525	20231215	122100	67488510	4655	4655	4655	4655	0
526	20231215	122000	67488510	4655	4655	4655	4655	2
527	20231215	121900	67479200	4655	4655	4655	4655	0
528	20231215	121800	67479200	4655	4655	4655	4655	31
529	20231215	121700	67334895	4660	4660	4660	4660	0
530	20231215	121600	67334895	4660	4660	4660	4660	0
531	20231215	121500	67334895	4660	4660	4660	4660	33
532	20231215	121400	67181115	4660	4660	4660	4660	0
533	20231215	121300	67181115	4660	4660	4660	4660	0
534	20231215	121200	67181115	4660	4660	4660	4660	0
535	20231215	121100	67181115	4660	4660	4660	4660	10
536	20231215	121000	67134515	4655	4655	4655	4655	13
537	20231215	120900	67074000	4655	4655	4655	4655	0
538	20231215	120800	67074000	4655	4655	4655	4655	0
539	20231215	120700	67074000	4655	4655	4655	4655	0
540	20231215	120600	67074000	4655	4655	4655	4655	0
541	20231215	120500	67074000	4655	4655	4655	4655	0
542	20231215	120400	67074000	4655	4655	4655	4655	0
543	20231215	120300	67074000	4655	4655	4655	4655	0
544	20231215	120200	67074000	4655	4655	4655	4655	0
545	20231215	120100	67074000	4655	4655	4655	4655	0
546	20231215	120000	67074000	4655	4655	4655	4655	0
547	20231215	115900	67074000	4655	4655	4655	4655	0
548	20231215	115800	67074000	4655	4655	4655	4655	0
549	20231215	115700	67074000	4655	4655	4655	4655	710
550	20231215	115600	63768950	4650	4650	4650	4650	0
551	20231215	115500	63768950	4650	4650	4650	4650	547
552	20231215	115400	61225400	4645	4645	4645	4645	0
553	20231215	115300	61225400	4645	4645	4645	4645	0
554	20231215	115200	61225400	4645	4645	4645	4645	0
555	20231215	115100	61225400	4645	4645	4645	4645	0
556	20231215	115000	61225400	4645	4645	4645	4645	0
557	20231215	114900	61225400	4645	4645	4645	4645	0
558	20231215	114800	61225400	4645	4645	4645	4645	0
559	20231215	114700	61225400	4645	4645	4645	4645	0
560	20231215	114600	61225400	4645	4645	4645	4645	0
561	20231215	114500	61225400	4645	4645	4645	4645	0
562	20231215	114400	61225400	4645	4645	4645	4645	0
563	20231215	114300	61225400	4645	4645	4645	4645	0
564	20231215	114200	61225400	4645	4645	4645	4645	0
565	20231215	114100	61225400	4645	4645	4645	4645	1
566	20231215	114000	61220755	4645	4645	4645	4645	21
567	20231215	113900	61123210	4650	4650	4650	4650	0
568	20231215	113800	61123210	4650	4650	4650	4650	20
569	20231215	113700	61030210	4655	4660	4660	4655	44
570	20231215	113600	60825270	4660	4660	4660	4660	6
571	20231215	113500	60797310	4645	4645	4645	4645	466
572	20231215	113400	58632740	4645	4645	4645	4645	54
573	20231215	113300	58381910	4645	4645	4645	4645	0
574	20231215	113200	58381910	4645	4645	4645	4645	330
575	20231215	113100	56849060	4645	4645	4645	4645	107
576	20231215	113000	56352045	4645	4645	4645	4645	2
577	20231215	112900	56342755	4645	4650	4650	4645	41
578	20231215	112800	56152225	4645	4645	4645	4645	0
579	20231215	112700	56152225	4645	4645	4645	4645	0
580	20231215	112600	56152225	4645	4645	4645	4645	0
581	20231215	112500	56152225	4645	4645	4645	4645	0
582	20231215	112400	56152225	4645	4645	4645	4645	0
583	20231215	112300	56152225	4645	4645	4645	4645	0
584	20231215	112200	56152225	4645	4645	4645	4645	0
585	20231215	112100	56152225	4645	4650	4650	4645	50
586	20231215	112000	55919970	4640	4640	4640	4640	0
587	20231215	111900	55919970	4640	4640	4640	4640	0
588	20231215	111800	55919970	4640	4640	4640	4640	0
589	20231215	111700	55919970	4640	4640	4640	4640	0
590	20231215	111600	55919970	4640	4640	4640	4640	0
591	20231215	111500	55919970	4640	4640	4640	4640	0
592	20231215	111400	55919970	4640	4660	4660	4640	1500
593	20231215	111300	48957950	4660	4660	4660	4660	0
594	20231215	111200	48957950	4660	4665	4665	4660	1000
595	20231215	111100	44296800	4660	4660	4660	4660	0
596	20231215	111000	44296800	4660	4660	4660	4660	0
597	20231215	110900	44296800	4660	4660	4660	4660	2
598	20231215	110800	44287480	4660	4660	4660	4660	0
599	20231215	110700	44287480	4660	4660	4660	4660	0
600	20231215	110600	44287480	4660	4660	4660	4660	108
601	20231215	110500	43784200	4660	4675	4675	4660	1491
602	20231215	110400	36828070	4680	4680	4680	4680	1
603	20231215	110300	36823390	4690	4690	4690	4690	7
604	20231215	110200	36790560	4690	4690	4690	4690	2
605	20231215	110100	36781180	4690	4690	4690	4690	0
606	20231215	110000	36781180	4690	4690	4690	4690	0
607	20231215	105900	36781180	4690	4690	4690	4690	5
608	20231215	105800	36757730	4695	4695	4695	4695	0
609	20231215	105700	36757730	4695	4695	4695	4695	0
610	20231215	105600	36757730	4695	4695	4695	4695	0
611	20231215	105500	36757730	4695	4695	4695	4695	0
612	20231215	105400	36757730	4695	4695	4695	4695	40
613	20231215	105300	36569930	4695	4695	4695	4695	21
614	20231215	105200	36471335	4675	4675	4675	4675	0
615	20231215	105100	36471335	4675	4690	4690	4675	330
616	20231215	105000	34924265	4690	4695	4695	4690	202
617	20231215	104900	33975885	4690	4690	4690	4690	0
618	20231215	104800	33975885	4690	4690	4690	4690	10
619	20231215	104700	33928985	4690	4690	4690	4690	0
620	20231215	104600	33928985	4690	4690	4690	4690	0
621	20231215	104500	33928985	4690	4690	4690	4690	0
622	20231215	104400	33928985	4690	4690	4690	4690	0
623	20231215	104300	33928985	4690	4690	4690	4690	10
624	20231215	104200	33882085	4690	4690	4690	4690	1
625	20231215	104100	33877395	4670	4670	4670	4670	0
626	20231215	104000	33877395	4670	4670	4670	4670	1
627	20231215	103900	33872725	4670	4670	4670	4670	0
628	20231215	103800	33872725	4670	4670	4670	4670	87
629	20231215	103700	33466435	4690	4690	4690	4690	0
630	20231215	103600	33466435	4690	4690	4690	4690	1
631	20231215	103500	33461745	4670	4670	4670	4670	0
632	20231215	103400	33461745	4670	4670	4670	4670	0
633	20231215	103300	33461745	4670	4670	4670	4670	0
634	20231215	103200	33461745	4670	4670	4670	4670	63
635	20231215	103100	33167535	4675	4675	4675	4675	9
636	20231215	103000	33125460	4680	4680	4680	4680	0
637	20231215	102900	33125460	4680	4680	4680	4680	0
638	20231215	102800	33125460	4680	4675	4680	4675	101
639	20231215	102700	32652785	4680	4680	4680	4680	1
640	20231215	102600	32648105	4680	4680	4680	4680	0
641	20231215	102500	32648105	4680	4680	4680	4680	0
642	20231215	102400	32648105	4680	4680	4680	4680	0
643	20231215	102300	32648105	4680	4680	4680	4680	91
644	20231215	102200	32222225	4680	4690	4690	4680	20
645	20231215	102100	32128570	4700	4700	4700	4700	1
646	20231215	102000	32123870	4700	4700	4700	4700	0
647	20231215	101900	32123870	4700	4700	4700	4700	0
648	20231215	101800	32123870	4700	4700	4700	4700	0
649	20231215	101700	32123870	4700	4700	4700	4700	0
650	20231215	101600	32123870	4700	4700	4700	4700	0
651	20231215	101500	32123870	4700	4700	4700	4700	0
652	20231215	101400	32123870	4700	4700	4700	4700	0
653	20231215	101300	32123870	4700	4700	4700	4700	5
654	20231215	101200	32100370	4690	4690	4690	4690	0
655	20231215	101100	32100370	4690	4690	4690	4690	0
656	20231215	101000	32100370	4690	4700	4700	4690	4
657	20231215	100900	32081580	4700	4700	4700	4700	5
658	20231215	100800	32058080	4700	4700	4700	4700	0
659	20231215	100700	32058080	4700	4700	4700	4700	1
660	20231215	100600	32053380	4700	4700	4700	4700	0
661	20231215	100500	32053380	4700	4700	4700	4700	0
662	20231215	100400	32053380	4700	4700	4700	4700	4
663	20231215	100300	32034580	4700	4700	4700	4700	0
664	20231215	100200	32034580	4700	4700	4700	4700	3
665	20231215	100100	32020480	4700	4700	4700	4700	11
666	20231215	100000	31968780	4695	4695	4695	4695	0
667	20231215	095900	31968780	4695	4695	4695	4695	0
668	20231215	095800	31968780	4695	4695	4695	4695	0
669	20231215	095700	31968780	4695	4695	4695	4695	0
670	20231215	095600	31968780	4695	4720	4720	4695	475
671	20231215	095500	29735875	4735	4735	4735	4735	40
672	20231215	095400	29546475	4735	4735	4735	4735	1
673	20231215	095300	29541740	4735	4735	4735	4735	1
674	20231215	095200	29537005	4745	4745	4745	4745	0
675	20231215	095100	29537005	4745	4745	4745	4745	0
676	20231215	095000	29537005	4745	4745	4745	4745	0
677	20231215	094900	29537005	4745	4745	4745	4745	3
678	20231215	094800	29522770	4745	4745	4745	4745	9
679	20231215	094700	29480065	4745	4745	4745	4745	1
680	20231215	094600	29475320	4750	4750	4750	4750	0
681	20231215	094500	29475320	4750	4750	4750	4750	0
682	20231215	094400	29475320	4750	4750	4750	4750	0
683	20231215	094300	29475320	4750	4750	4750	4750	0
684	20231215	094200	29475320	4750	4750	4750	4750	0
685	20231215	094100	29475320	4750	4750	4755	4750	63
686	20231215	094000	29176010	4750	4750	4750	4750	1000
687	20231215	093900	24426010	4740	4740	4740	4730	911
688	20231215	093800	20108870	4740	4740	4740	4740	1
689	20231215	093700	20104130	4720	4720	4720	4720	85
690	20231215	093600	19702930	4720	4720	4720	4720	30
691	20231215	093500	19561330	4720	4710	4720	4710	15
692	20231215	093400	19490630	4700	4700	4700	4700	0
693	20231215	093300	19490630	4700	4700	4700	4700	0
694	20231215	093200	19490630	4700	4695	4700	4695	438
695	20231215	093100	17432080	4695	4695	4695	4695	100
696	20231215	093000	16962580	4700	4700	4700	4700	3
697	20231215	092900	16948480	4695	4695	4695	4695	4
698	20231215	092800	16929700	4695	4695	4695	4695	0
699	20231215	092700	16929700	4695	4695	4695	4695	0
700	20231215	092600	16929700	4695	4695	4695	4695	0
701	20231215	092500	16929700	4695	4695	4695	4695	1
702	20231215	092400	16925005	4695	4695	4695	4695	0
703	20231215	092300	16925005	4695	4695	4695	4695	100
704	20231215	092200	16455505	4695	4685	4695	4685	51
705	20231215	092100	16216440	4660	4660	4660	4660	0
706	20231215	092000	16216440	4660	4660	4660	4660	0
707	20231215	091900	16216440	4660	4665	4665	4660	1000
708	20231215	091800	11555930	4660	4660	4660	4660	0
709	20231215	091700	11555930	4660	4660	4680	4660	283
710	20231215	091600	10236385	4660	4660	4660	4660	4
711	20231215	091500	10217745	4675	4675	4675	4675	30
712	20231215	091400	10077495	4675	4675	4675	4675	0
713	20231215	091300	10077495	4675	4675	4675	4675	20
714	20231215	091200	9983995	4680	4680	4680	4680	185
715	20231215	091100	9118195	4680	4690	4690	4680	80
716	20231215	091000	8743755	4690	4690	4690	4690	0
717	20231215	090900	8743755	4690	4695	4695	4690	10
718	20231215	090800	8696835	4750	4750	4750	4750	0
719	20231215	090700	8696835	4750	4750	4750	4750	0
720	20231215	090600	8696835	4750	4750	4750	4750	1402
721	20231215	090500	2037335	4755	4755	4755	4755	30
722	20231215	090400	1894685	4760	4750	4760	4750	20
723	20231215	090300	1799585	4750	4705	4750	4705	80
724	20231215	090200	1421535	4705	4705	4705	4705	244
725	20231215	090100	273515	4645	4645	4645	4645	0
726	20231215	090000	273515	4645	4635	4645	4635	59