KissMeData/317530/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210400	70153115	4750	4750	4750	4750	132
3	20231215	210300	70153115	4750	4750	4750	4750	0
4	20231215	210200	70153115	4750	4750	4750	4750	0
5	20231215	210100	70153115	4750	4750	4750	4750	0
6	20231215	210000	70153115	4750	4750	4750	4750	0
7	20231215	205900	70153115	4750	4750	4750	4750	0
8	20231215	205800	70153115	4750	4750	4750	4750	0
9	20231215	205700	70153115	4750	4750	4750	4750	0
10	20231215	205600	70153115	4750	4750	4750	4750	0
11	20231215	205500	70153115	4750	4750	4750	4750	0
12	20231215	205400	70153115	4750	4750	4750	4750	0
13	20231215	205300	70153115	4750	4750	4750	4750	0
14	20231215	205200	70153115	4750	4750	4750	4750	0
15	20231215	205100	70153115	4750	4750	4750	4750	0
16	20231215	205000	70153115	4750	4750	4750	4750	0
17	20231215	204900	70153115	4750	4750	4750	4750	0
18	20231215	204800	70153115	4750	4750	4750	4750	0
19	20231215	204700	70153115	4750	4750	4750	4750	0
20	20231215	204600	70153115	4750	4750	4750	4750	0
21	20231215	204500	70153115	4750	4750	4750	4750	0
22	20231215	204400	70153115	4750	4750	4750	4750	0
23	20231215	204300	70153115	4750	4750	4750	4750	0
24	20231215	204200	70153115	4750	4750	4750	4750	0
25	20231215	204100	70153115	4750	4750	4750	4750	0
26	20231215	204000	70153115	4750	4750	4750	4750	0
27	20231215	203900	70153115	4750	4750	4750	4750	0
28	20231215	203800	70153115	4750	4750	4750	4750	0
29	20231215	203700	70153115	4750	4750	4750	4750	0
30	20231215	203600	70153115	4750	4750	4750	4750	0
31	20231215	203500	70153115	4750	4750	4750	4750	0
32	20231215	203400	70153115	4750	4750	4750	4750	132
33	20231215	203300	70153115	4750	4750	4750	4750	0
34	20231215	203200	70153115	4750	4750	4750	4750	0
35	20231215	203100	70153115	4750	4750	4750	4750	0
36	20231215	203000	70153115	4750	4750	4750	4750	0
37	20231215	202900	70153115	4750	4750	4750	4750	0
38	20231215	202800	70153115	4750	4750	4750	4750	0
39	20231215	202700	70153115	4750	4750	4750	4750	0
40	20231215	202600	70153115	4750	4750	4750	4750	0
41	20231215	202500	70153115	4750	4750	4750	4750	0
42	20231215	202400	70153115	4750	4750	4750	4750	0
43	20231215	202300	70153115	4750	4750	4750	4750	0
44	20231215	202200	70153115	4750	4750	4750	4750	0
45	20231215	202100	70153115	4750	4750	4750	4750	0
46	20231215	202000	70153115	4750	4750	4750	4750	0
47	20231215	201900	70153115	4750	4750	4750	4750	0
48	20231215	201800	70153115	4750	4750	4750	4750	0
49	20231215	201700	70153115	4750	4750	4750	4750	0
50	20231215	201600	70153115	4750	4750	4750	4750	0
51	20231215	201500	70153115	4750	4750	4750	4750	0
52	20231215	201400	70153115	4750	4750	4750	4750	0
53	20231215	201300	70153115	4750	4750	4750	4750	0
54	20231215	201200	70153115	4750	4750	4750	4750	0
55	20231215	201100	70153115	4750	4750	4750	4750	0
56	20231215	201000	70153115	4750	4750	4750	4750	0
57	20231215	200900	70153115	4750	4750	4750	4750	0
58	20231215	200800	70153115	4750	4750	4750	4750	0
59	20231215	200700	70153115	4750	4750	4750	4750	0
60	20231215	200600	70153115	4750	4750	4750	4750	0
61	20231215	200500	70153115	4750	4750	4750	4750	0
62	20231215	200400	70153115	4750	4750	4750	4750	132
63	20231215	200300	70153115	4750	4750	4750	4750	0
64	20231215	200200	70153115	4750	4750	4750	4750	0
65	20231215	200100	70153115	4750	4750	4750	4750	0
66	20231215	200000	70153115	4750	4750	4750	4750	0
67	20231215	195900	70153115	4750	4750	4750	4750	0
68	20231215	195800	70153115	4750	4750	4750	4750	0
69	20231215	195700	70153115	4750	4750	4750	4750	0
70	20231215	195600	70153115	4750	4750	4750	4750	0
71	20231215	195500	70153115	4750	4750	4750	4750	0
72	20231215	195400	70153115	4750	4750	4750	4750	0
73	20231215	195300	70153115	4750	4750	4750	4750	0
74	20231215	195200	70153115	4750	4750	4750	4750	0
75	20231215	195100	70153115	4750	4750	4750	4750	0
76	20231215	195000	70153115	4750	4750	4750	4750	0
77	20231215	194900	70153115	4750	4750	4750	4750	0
78	20231215	194800	70153115	4750	4750	4750	4750	0
79	20231215	194700	70153115	4750	4750	4750	4750	0
80	20231215	194600	70153115	4750	4750	4750	4750	0
81	20231215	194500	70153115	4750	4750	4750	4750	0
82	20231215	194400	70153115	4750	4750	4750	4750	0
83	20231215	194300	70153115	4750	4750	4750	4750	0
84	20231215	194200	70153115	4750	4750	4750	4750	0
85	20231215	194100	70153115	4750	4750	4750	4750	0
86	20231215	194000	70153115	4750	4750	4750	4750	0
87	20231215	193900	70153115	4750	4750	4750	4750	0
88	20231215	193800	70153115	4750	4750	4750	4750	0
89	20231215	193700	70153115	4750	4750	4750	4750	0
90	20231215	193600	70153115	4750	4750	4750	4750	0
91	20231215	193500	70153115	4750	4750	4750	4750	0
92	20231215	193400	70153115	4750	4750	4750	4750	132
93	20231215	193300	70153115	4750	4750	4750	4750	0
94	20231215	193200	70153115	4750	4750	4750	4750	0
95	20231215	193100	70153115	4750	4750	4750	4750	0
96	20231215	193000	70153115	4750	4750	4750	4750	0
97	20231215	192900	70153115	4750	4750	4750	4750	0
98	20231215	192800	70153115	4750	4750	4750	4750	0
99	20231215	192700	70153115	4750	4750	4750	4750	0
100	20231215	192600	70153115	4750	4750	4750	4750	0
101	20231215	192500	70153115	4750	4750	4750	4750	0
102	20231215	192400	70153115	4750	4750	4750	4750	0
103	20231215	192300	70153115	4750	4750	4750	4750	0
104	20231215	192200	70153115	4750	4750	4750	4750	0
105	20231215	192100	70153115	4750	4750	4750	4750	0
106	20231215	192000	70153115	4750	4750	4750	4750	0
107	20231215	191900	70153115	4750	4750	4750	4750	0
108	20231215	191800	70153115	4750	4750	4750	4750	0
109	20231215	191700	70153115	4750	4750	4750	4750	0
110	20231215	191600	70153115	4750	4750	4750	4750	0
111	20231215	191500	70153115	4750	4750	4750	4750	0
112	20231215	191400	70153115	4750	4750	4750	4750	0
113	20231215	191300	70153115	4750	4750	4750	4750	0
114	20231215	191200	70153115	4750	4750	4750	4750	0
115	20231215	191100	70153115	4750	4750	4750	4750	0
116	20231215	191000	70153115	4750	4750	4750	4750	0
117	20231215	190900	70153115	4750	4750	4750	4750	0
118	20231215	190800	70153115	4750	4750	4750	4750	0
119	20231215	190700	70153115	4750	4750	4750	4750	0
120	20231215	190600	70153115	4750	4750	4750	4750	0
121	20231215	190500	70153115	4750	4750	4750	4750	0
122	20231215	190400	70153115	4750	4750	4750	4750	132
123	20231215	190300	70153115	4750	4750	4750	4750	0
124	20231215	190200	70153115	4750	4750	4750	4750	0
125	20231215	190100	70153115	4750	4750	4750	4750	0
126	20231215	190000	70153115	4750	4750	4750	4750	0
127	20231215	185900	70153115	4750	4750	4750	4750	0
128	20231215	185800	70153115	4750	4750	4750	4750	0
129	20231215	185700	70153115	4750	4750	4750	4750	0
130	20231215	185600	70153115	4750	4750	4750	4750	0
131	20231215	185500	70153115	4750	4750	4750	4750	0
132	20231215	185400	70153115	4750	4750	4750	4750	0
133	20231215	185300	70153115	4750	4750	4750	4750	0
134	20231215	185200	70153115	4750	4750	4750	4750	0
135	20231215	185100	70153115	4750	4750	4750	4750	0
136	20231215	185000	70153115	4750	4750	4750	4750	0
137	20231215	184900	70153115	4750	4750	4750	4750	0
138	20231215	184800	70153115	4750	4750	4750	4750	0
139	20231215	184700	70153115	4750	4750	4750	4750	0
140	20231215	184600	70153115	4750	4750	4750	4750	0
141	20231215	184500	70153115	4750	4750	4750	4750	0
142	20231215	184400	70153115	4750	4750	4750	4750	0
143	20231215	184300	70153115	4750	4750	4750	4750	0
144	20231215	184200	70153115	4750	4750	4750	4750	0
145	20231215	184100	70153115	4750	4750	4750	4750	0
146	20231215	184000	70153115	4750	4750	4750	4750	0
147	20231215	183900	70153115	4750	4750	4750	4750	0
148	20231215	183800	70153115	4750	4750	4750	4750	0
149	20231215	183700	70153115	4750	4750	4750	4750	0
150	20231215	183600	70153115	4750	4750	4750	4750	0
151	20231215	183500	70153115	4750	4750	4750	4750	0
152	20231215	183400	70153115	4750	4750	4750	4750	132
153	20231215	183300	70153115	4750	4750	4750	4750	0
154	20231215	183200	70153115	4750	4750	4750	4750	0
155	20231215	183100	70153115	4750	4750	4750	4750	0
156	20231215	183000	70153115	4750	4750	4750	4750	0
157	20231215	182900	70153115	4750	4750	4750	4750	0
158	20231215	182800	70153115	4750	4750	4750	4750	0
159	20231215	182700	70153115	4750	4750	4750	4750	0
160	20231215	182600	70153115	4750	4750	4750	4750	0
161	20231215	182500	70153115	4750	4750	4750	4750	0
162	20231215	182400	70153115	4750	4750	4750	4750	0
163	20231215	182300	70153115	4750	4750	4750	4750	0
164	20231215	182200	70153115	4750	4750	4750	4750	0
165	20231215	182100	70153115	4750	4750	4750	4750	0
166	20231215	182000	70153115	4750	4750	4750	4750	0
167	20231215	181900	70153115	4750	4750	4750	4750	0
168	20231215	181800	70153115	4750	4750	4750	4750	0
169	20231215	181700	70153115	4750	4750	4750	4750	0
170	20231215	181600	70153115	4750	4750	4750	4750	0
171	20231215	181500	70153115	4750	4750	4750	4750	0
172	20231215	181400	70153115	4750	4750	4750	4750	0
173	20231215	181300	70153115	4750	4750	4750	4750	0
174	20231215	181200	70153115	4750	4750	4750	4750	0
175	20231215	181100	70153115	4750	4750	4750	4750	0
176	20231215	181000	70153115	4750	4750	4750	4750	0
177	20231215	180900	70153115	4750	4750	4750	4750	0
178	20231215	180800	70153115	4750	4750	4750	4750	0
179	20231215	180700	70153115	4750	4750	4750	4750	0
180	20231215	180600	70153115	4750	4750	4750	4750	0
181	20231215	180500	70153115	4750	4750	4750	4750	0
182	20231215	180400	70153115	4750	4750	4750	4750	132
183	20231215	180300	70153115	4750	4750	4750	4750	0
184	20231215	180200	70153115	4750	4750	4750	4750	0
185	20231215	180100	70153115	4750	4750	4750	4750	0
186	20231215	180000	70153115	4750	4750	4750	4750	0
187	20231215	175900	70153115	4750	4750	4750	4750	0
188	20231215	175800	70153115	4750	4750	4750	4750	0
189	20231215	175700	70153115	4750	4750	4750	4750	0
190	20231215	175600	70153115	4750	4750	4750	4750	0
191	20231215	175500	70153115	4750	4750	4750	4750	0
192	20231215	175400	70153115	4750	4750	4750	4750	0
193	20231215	175300	70153115	4750	4750	4750	4750	0
194	20231215	175200	70153115	4750	4750	4750	4750	0
195	20231215	175100	70153115	4750	4750	4750	4750	0
196	20231215	175000	70153115	4750	4750	4750	4750	0
197	20231215	174900	70153115	4750	4750	4750	4750	0
198	20231215	174800	70153115	4750	4750	4750	4750	0
199	20231215	174700	70153115	4750	4750	4750	4750	0
200	20231215	174600	70153115	4750	4750	4750	4750	0
201	20231215	174500	70153115	4750	4750	4750	4750	0
202	20231215	174400	70153115	4750	4750	4750	4750	0
203	20231215	174300	70153115	4750	4750	4750	4750	0
204	20231215	174200	70153115	4750	4750	4750	4750	0
205	20231215	174100	70153115	4750	4750	4750	4750	0
206	20231215	174000	70153115	4750	4750	4750	4750	0
207	20231215	173900	70153115	4750	4750	4750	4750	0
208	20231215	173800	70153115	4750	4750	4750	4750	0
209	20231215	173700	70153115	4750	4750	4750	4750	0
210	20231215	173600	70153115	4750	4750	4750	4750	0
211	20231215	173500	70153115	4750	4750	4750	4750	0
212	20231215	173400	70153115	4750	4750	4750	4750	132
213	20231215	173300	70153115	4750	4750	4750	4750	0
214	20231215	173200	70153115	4750	4750	4750	4750	0
215	20231215	173100	70153115	4750	4750	4750	4750	0
216	20231215	173000	70153115	4750	4750	4750	4750	0
217	20231215	172900	70153115	4750	4750	4750	4750	0
218	20231215	172800	70153115	4750	4750	4750	4750	0
219	20231215	172700	70153115	4750	4750	4750	4750	0
220	20231215	172600	70153115	4750	4750	4750	4750	0
221	20231215	172500	70153115	4750	4750	4750	4750	0
222	20231215	172400	70153115	4750	4750	4750	4750	0
223	20231215	172300	70153115	4750	4750	4750	4750	0
224	20231215	172200	70153115	4750	4750	4750	4750	0
225	20231215	172100	70153115	4750	4750	4750	4750	0
226	20231215	172000	70153115	4750	4750	4750	4750	0
227	20231215	171900	70153115	4750	4750	4750	4750	0
228	20231215	171800	70153115	4750	4750	4750	4750	0
229	20231215	171700	70153115	4750	4750	4750	4750	0
230	20231215	171600	70153115	4750	4750	4750	4750	0
231	20231215	171500	70153115	4750	4750	4750	4750	0
232	20231215	171400	70153115	4750	4750	4750	4750	0
233	20231215	171300	70153115	4750	4750	4750	4750	0
234	20231215	171200	70153115	4750	4750	4750	4750	0
235	20231215	171100	70153115	4750	4750	4750	4750	0
236	20231215	171000	70153115	4750	4750	4750	4750	0
237	20231215	170900	70153115	4750	4750	4750	4750	0
238	20231215	170800	70153115	4750	4750	4750	4750	0
239	20231215	170700	70153115	4750	4750	4750	4750	0
240	20231215	170600	70153115	4750	4750	4750	4750	0
241	20231215	170500	70153115	4750	4750	4750	4750	0
242	20231215	170400	70153115	4750	4750	4750	4750	132
243	20231215	170300	70153115	4750	4750	4750	4750	0
244	20231215	170200	70153115	4750	4750	4750	4750	0
245	20231215	170100	70153115	4750	4750	4750	4750	0
246	20231215	170000	70153115	4750	4750	4750	4750	0
247	20231215	165900	70153115	4750	4750	4750	4750	0
248	20231215	165800	70153115	4750	4750	4750	4750	0
249	20231215	165700	70153115	4750	4750	4750	4750	0
250	20231215	165600	70153115	4750	4750	4750	4750	0
251	20231215	165500	70153115	4750	4750	4750	4750	0
252	20231215	165400	70153115	4750	4750	4750	4750	0
253	20231215	165300	70153115	4750	4750	4750	4750	0
254	20231215	165200	70153115	4750	4750	4750	4750	0
255	20231215	165100	70153115	4750	4750	4750	4750	0
256	20231215	165000	70153115	4750	4750	4750	4750	0
257	20231215	164900	70153115	4750	4750	4750	4750	0
258	20231215	164800	70153115	4750	4750	4750	4750	0
259	20231215	164700	70153115	4750	4750	4750	4750	0
260	20231215	164600	70153115	4750	4750	4750	4750	0
261	20231215	164500	70153115	4750	4750	4750	4750	0
262	20231215	164400	70153115	4750	4750	4750	4750	0
263	20231215	164300	70153115	4750	4750	4750	4750	0
264	20231215	164200	70153115	4750	4750	4750	4750	0
265	20231215	164100	70153115	4750	4750	4750	4750	0
266	20231215	164000	70153115	4750	4750	4750	4750	0
267	20231215	163900	70153115	4750	4750	4750	4750	0
268	20231215	163800	70153115	4750	4750	4750	4750	0
269	20231215	163700	70153115	4750	4750	4750	4750	0
270	20231215	163600	70153115	4750	4750	4750	4750	0
271	20231215	163500	70153115	4750	4750	4750	4750	0
272	20231215	163400	70153115	4750	4750	4750	4750	132
273	20231215	163300	70153115	4750	4750	4750	4750	0
274	20231215	163200	70153115	4750	4750	4750	4750	0
275	20231215	163100	70153115	4750	4750	4750	4750	0
276	20231215	163000	70153115	4750	4750	4750	4750	0
277	20231215	162900	70153115	4750	4750	4750	4750	0
278	20231215	162800	70153115	4750	4750	4750	4750	0
279	20231215	162700	70153115	4750	4750	4750	4750	0
280	20231215	162600	70153115	4750	4750	4750	4750	0
281	20231215	162500	70153115	4750	4750	4750	4750	0
282	20231215	162400	70153115	4750	4750	4750	4750	0
283	20231215	162300	70153115	4750	4750	4750	4750	0
284	20231215	162200	70153115	4750	4750	4750	4750	0
285	20231215	162100	70153115	4750	4750	4750	4750	0
286	20231215	162000	70153115	4750	4750	4750	4750	0
287	20231215	161900	70153115	4750	4750	4750	4750	0
288	20231215	161800	70153115	4750	4750	4750	4750	0
289	20231215	161700	70153115	4750	4750	4750	4750	0
290	20231215	161600	70153115	4750	4750	4750	4750	0
291	20231215	161500	70153115	4750	4750	4750	4750	0
292	20231215	161400	70153115	4750	4750	4750	4750	0
293	20231215	161300	70153115	4750	4750	4750	4750	0
294	20231215	161200	70153115	4750	4750	4750	4750	0
295	20231215	161100	70153115	4750	4750	4750	4750	0
296	20231215	161000	70153115	4750	4750	4750	4750	0
297	20231215	160900	70153115	4750	4750	4750	4750	0
298	20231215	160800	70153115	4750	4750	4750	4750	0
299	20231215	160700	70153115	4750	4750	4750	4750	0
300	20231215	160600	70153115	4750	4750	4750	4750	0
301	20231215	160500	70153115	4750	4750	4750	4750	0
302	20231215	160400	70153115	4750	4750	4750	4750	132
303	20231215	160300	70153115	4750	4750	4750	4750	0
304	20231215	160200	70153115	4750	4750	4750	4750	0
305	20231215	160100	70153115	4750	4750	4750	4750	0
306	20231215	160000	70153115	4750	4750	4750	4750	0
307	20231215	155900	70153115	4750	4750	4750	4750	0
308	20231215	155800	70153115	4750	4750	4750	4750	0
309	20231215	155700	70153115	4750	4750	4750	4750	0
310	20231215	155600	70153115	4750	4750	4750	4750	0
311	20231215	155500	70153115	4750	4750	4750	4750	0
312	20231215	155400	70153115	4750	4750	4750	4750	0
313	20231215	155300	70153115	4750	4750	4750	4750	0
314	20231215	155200	70153115	4750	4750	4750	4750	0
315	20231215	155100	70153115	4750	4750	4750	4750	0
316	20231215	155000	70153115	4750	4750	4750	4750	0
317	20231215	154900	70153115	4750	4750	4750	4750	0
318	20231215	154800	70153115	4750	4750	4750	4750	0
319	20231215	154700	70153115	4750	4750	4750	4750	0
320	20231215	154600	70153115	4750	4750	4750	4750	0
321	20231215	154500	70153115	4750	4750	4750	4750	0
322	20231215	154400	70153115	4750	4750	4750	4750	0
323	20231215	154300	70153115	4750	4750	4750	4750	0
324	20231215	154200	70153115	4750	4750	4750	4750	0
325	20231215	154100	70153115	4750	4750	4750	4750	0
326	20231215	154000	70153115	4750	4750	4750	4750	0
327	20231215	153900	70153115	4750	4750	4750	4750	0
328	20231215	153800	70153115	4750	4750	4750	4750	0
329	20231215	153700	70153115	4750	4750	4750	4750	0
330	20231215	153600	70153115	4750	4750	4750	4750	0
331	20231215	153500	70153115	4750	4750	4750	4750	0
332	20231215	153400	70153115	4750	4750	4750	4750	132
333	20231215	153300	70153115	4750	4750	4750	4750	0
334	20231215	153200	70153115	4750	4750	4750	4750	0
335	20231215	153100	70153115	4750	4750	4750	4750	0
336	20231215	153000	70153115	4750	4750	4750	4750	132
337	20231215	152900	69526115	4750	4750	4750	4750	0
338	20231215	152800	69526115	4750	4750	4750	4750	0
339	20231215	152700	69526115	4750	4750	4750	4750	0
340	20231215	152600	69526115	4750	4750	4750	4750	0
341	20231215	152500	69526115	4750	4750	4750	4750	0
342	20231215	152400	69526115	4750	4750	4750	4750	0
343	20231215	152300	69526115	4750	4750	4750	4750	0
344	20231215	152200	69526115	4750	4750	4750	4750	0
345	20231215	152100	69526115	4750	4750	4750	4750	0
346	20231215	152000	69526115	4750	4750	4750	4750	0
347	20231215	151900	69526115	4750	4750	4750	4750	1
348	20231215	151800	69521365	4760	4760	4760	4760	7
349	20231215	151700	69488045	4760	4760	4760	4760	4
350	20231215	151600	69469005	4760	4750	4760	4750	6
351	20231215	151500	69440465	4755	4755	4755	4755	0
352	20231215	151400	69440465	4755	4765	4765	4755	419
353	20231215	151300	67446000	4760	4760	4760	4760	0
354	20231215	151200	67446000	4760	4760	4760	4760	0
355	20231215	151100	67446000	4760	4760	4760	4760	34
356	20231215	151000	67284160	4760	4790	4790	4760	362
357	20231215	150900	65558190	4795	4795	4795	4795	0
358	20231215	150800	65558190	4795	4795	4795	4795	0
359	20231215	150700	65558190	4795	4795	4795	4795	0
360	20231215	150600	65558190	4795	4775	4795	4775	100
361	20231215	150500	65079555	4775	4775	4775	4775	1
362	20231215	150400	65074780	4740	4740	4740	4740	8
363	20231215	150300	65036860	4770	4770	4770	4770	164
364	20231215	150200	64254580	4770	4770	4770	4770	1
365	20231215	150100	64249810	4775	4770	4775	4770	218
366	20231215	150000	63209945	4740	4740	4740	4740	1
367	20231215	145900	63205205	4785	4785	4785	4785	0
368	20231215	145800	63205205	4785	4785	4785	4745	36
369	20231215	145700	63033190	4790	4790	4790	4790	0
370	20231215	145600	63033190	4790	4790	4790	4790	0
371	20231215	145500	63033190	4790	4790	4790	4790	0
372	20231215	145400	63033190	4790	4790	4790	4790	0
373	20231215	145300	63033190	4790	4790	4790	4790	0
374	20231215	145200	63033190	4790	4770	4790	4770	31
375	20231215	145100	62885245	4735	4735	4735	4735	0
376	20231215	145000	62885245	4735	4735	4735	4735	1
377	20231215	144900	62880510	4780	4750	4780	4750	782
378	20231215	144800	59143305	4705	4705	4705	4705	1
379	20231215	144700	59138600	4755	4755	4755	4755	0
380	20231215	144600	59138600	4755	4755	4755	4755	0
381	20231215	144500	59138600	4755	4755	4755	4755	0
382	20231215	144400	59138600	4755	4755	4755	4755	0
383	20231215	144300	59138600	4755	4755	4755	4755	0
384	20231215	144200	59138600	4755	4715	4755	4715	90
385	20231215	144100	58713970	4715	4715	4715	4715	26
386	20231215	144000	58591380	4760	4760	4760	4760	33
387	20231215	143900	58434300	4760	4760	4760	4760	0
388	20231215	143800	58434300	4760	4760	4760	4760	5
389	20231215	143700	58410500	4750	4750	4750	4750	267
390	20231215	143600	57142250	4750	4750	4750	4750	0
391	20231215	143500	57142250	4750	4750	4750	4750	0
392	20231215	143400	57142250	4750	4750	4750	4750	0
393	20231215	143300	57142250	4750	4735	4750	4655	1694
394	20231215	143200	49177135	4745	4745	4745	4745	13
395	20231215	143100	49115450	4745	4745	4745	4745	6
396	20231215	143000	49086980	4745	4745	4745	4745	0
397	20231215	142900	49086980	4745	4745	4745	4745	0
398	20231215	142800	49086980	4745	4745	4745	4745	0
399	20231215	142700	49086980	4745	4745	4745	4745	0
400	20231215	142600	49086980	4745	4745	4745	4745	15
401	20231215	142500	49015805	4745	4745	4745	4745	0
402	20231215	142400	49015805	4745	4745	4745	4745	0
403	20231215	142300	49015805	4745	4745	4745	4745	40
404	20231215	142200	48826005	4745	4745	4745	4745	0
405	20231215	142100	48826005	4745	4745	4745	4745	86
406	20231215	142000	48417935	4745	4745	4745	4745	5
407	20231215	141900	48394210	4745	4745	4745	4745	0
408	20231215	141800	48394210	4745	4745	4745	4745	0
409	20231215	141700	48394210	4745	4745	4745	4745	0
410	20231215	141600	48394210	4745	4745	4745	4745	20
411	20231215	141500	48299310	4745	4745	4745	4745	130
412	20231215	141400	47682460	4745	4745	4745	4745	0
413	20231215	141300	47682460	4745	4745	4745	4745	0
414	20231215	141200	47682460	4745	4745	4745	4745	86
415	20231215	141100	47274390	4745	4745	4745	4745	0
416	20231215	141000	47274390	4745	4745	4745	4745	10
417	20231215	140900	47226940	4750	4750	4750	4750	0
418	20231215	140800	47226940	4750	4750	4750	4750	0
419	20231215	140700	47226940	4750	4750	4750	4750	0
420	20231215	140600	47226940	4750	4750	4750	4750	0
421	20231215	140500	47226940	4750	4750	4750	4750	0
422	20231215	140400	47226940	4750	4750	4750	4750	0
423	20231215	140300	47226940	4750	4750	4750	4750	20
424	20231215	140200	47131940	4750	4750	4750	4750	1
425	20231215	140100	47127190	4750	4750	4750	4750	0
426	20231215	140000	47127190	4750	4740	4750	4740	10
427	20231215	135900	47079730	4730	4725	4730	4725	1153
428	20231215	135800	41626895	4720	4710	4720	4710	546
429	20231215	135700	39052820	4710	4710	4710	4710	0
430	20231215	135600	39052820	4710	4710	4710	4710	70
431	20231215	135500	38723120	4710	4710	4710	4710	0
432	20231215	135400	38723120	4710	4710	4710	4710	0
433	20231215	135300	38723120	4710	4710	4710	4710	200
434	20231215	135200	37781120	4700	4700	4700	4700	0
435	20231215	135100	37781120	4700	4700	4700	4700	110
436	20231215	135000	37264120	4695	4695	4695	4695	1
437	20231215	134900	37259425	4695	4700	4700	4695	14
438	20231215	134800	37193630	4700	4700	4700	4700	25
439	20231215	134700	37076130	4700	4700	4700	4700	0
440	20231215	134600	37076130	4700	4700	4700	4700	0
441	20231215	134500	37076130	4700	4700	4700	4700	0
442	20231215	134400	37076130	4700	4700	4700	4700	0
443	20231215	134300	37076130	4700	4700	4700	4700	0
444	20231215	134200	37076130	4700	4700	4700	4700	0
445	20231215	134100	37076130	4700	4700	4700	4700	0
446	20231215	134000	37076130	4700	4700	4700	4700	0
447	20231215	133900	37076130	4700	4700	4700	4700	0
448	20231215	133800	37076130	4700	4700	4700	4700	0
449	20231215	133700	37076130	4700	4705	4705	4695	2100
450	20231215	133600	27206235	4715	4715	4715	4715	0
451	20231215	133500	27206235	4715	4715	4715	4715	0
452	20231215	133400	27206235	4715	4715	4715	4715	42
453	20231215	133300	27008205	4705	4705	4705	4705	0
454	20231215	133200	27008205	4705	4705	4705	4705	0
455	20231215	133100	27008205	4705	4705	4705	4705	0
456	20231215	133000	27008205	4705	4705	4705	4705	0
457	20231215	132900	27008205	4705	4705	4705	4705	0
458	20231215	132800	27008205	4705	4705	4705	4705	0
459	20231215	132700	27008205	4705	4705	4705	4705	0
460	20231215	132600	27008205	4705	4705	4705	4705	2
461	20231215	132500	26998795	4710	4710	4710	4710	0
462	20231215	132400	26998795	4710	4710	4710	4710	0
463	20231215	132300	26998795	4710	4710	4710	4710	0
464	20231215	132200	26998795	4710	4705	4710	4705	22
465	20231215	132100	26895180	4705	4705	4705	4705	1
466	20231215	132000	26890475	4705	4705	4705	4705	20
467	20231215	131900	26796375	4715	4715	4715	4715	0
468	20231215	131800	26796375	4715	4715	4715	4715	0
469	20231215	131700	26796375	4715	4715	4715	4715	0
470	20231215	131600	26796375	4715	4715	4715	4715	1
471	20231215	131500	26791660	4715	4715	4715	4715	0
472	20231215	131400	26791660	4715	4715	4715	4715	1
473	20231215	131300	26786945	4705	4705	4705	4705	0
474	20231215	131200	26786945	4705	4705	4705	4705	0
475	20231215	131100	26786945	4705	4705	4705	4705	0
476	20231215	131000	26786945	4705	4705	4705	4705	0
477	20231215	130900	26786945	4705	4705	4705	4705	0
478	20231215	130800	26786945	4705	4705	4705	4705	0
479	20231215	130700	26786945	4705	4705	4705	4705	0
480	20231215	130600	26786945	4705	4705	4705	4705	0
481	20231215	130500	26786945	4705	4705	4705	4705	0
482	20231215	130400	26786945	4705	4705	4705	4705	1
483	20231215	130300	26782240	4705	4705	4705	4705	1
484	20231215	130200	26777535	4705	4705	4705	4705	26
485	20231215	130100	26655205	4705	4705	4705	4705	0
486	20231215	130000	26655205	4705	4705	4705	4705	0
487	20231215	125900	26655205	4705	4705	4705	4705	0
488	20231215	125800	26655205	4705	4705	4705	4705	0
489	20231215	125700	26655205	4705	4705	4705	4705	0
490	20231215	125600	26655205	4705	4705	4705	4705	0
491	20231215	125500	26655205	4705	4705	4705	4705	0
492	20231215	125400	26655205	4705	4705	4705	4705	0
493	20231215	125300	26655205	4705	4705	4705	4705	0
494	20231215	125200	26655205	4705	4705	4705	4705	0
495	20231215	125100	26655205	4705	4705	4705	4705	0
496	20231215	125000	26655205	4705	4705	4705	4705	0
497	20231215	124900	26655205	4705	4700	4705	4700	8
498	20231215	124800	26617585	4700	4700	4700	4700	60
499	20231215	124700	26335585	4695	4695	4695	4695	1
500	20231215	124600	26330890	4695	4700	4700	4690	16
501	20231215	124500	26255710	4700	4700	4700	4700	0
502	20231215	124400	26255710	4700	4700	4700	4700	2
503	20231215	124300	26246310	4700	4700	4700	4700	0
504	20231215	124200	26246310	4700	4700	4700	4700	0
505	20231215	124100	26246310	4700	4700	4700	4700	4
506	20231215	124000	26227510	4700	4700	4700	4700	4
507	20231215	123900	26208710	4700	4700	4700	4700	61
508	20231215	123800	25922010	4700	4700	4700	4700	0
509	20231215	123700	25922010	4700	4705	4705	4700	7
510	20231215	123600	25889105	4705	4705	4705	4705	1
511	20231215	123500	25884400	4705	4705	4705	4705	91
512	20231215	123400	25456245	4705	4710	4710	4705	74
513	20231215	123300	25107725	4705	4705	4705	4705	0
514	20231215	123200	25107725	4705	4705	4705	4705	0
515	20231215	123100	25107725	4705	4705	4705	4705	0
516	20231215	123000	25107725	4705	4705	4705	4705	0
517	20231215	122900	25107725	4705	4705	4705	4705	0
518	20231215	122800	25107725	4705	4705	4705	4705	0
519	20231215	122700	25107725	4705	4705	4705	4705	0
520	20231215	122600	25107725	4705	4705	4705	4705	0
521	20231215	122500	25107725	4705	4705	4705	4705	0
522	20231215	122400	25107725	4705	4705	4705	4705	0
523	20231215	122300	25107725	4705	4705	4705	4705	0
524	20231215	122200	25107725	4705	4705	4705	4705	0
525	20231215	122100	25107725	4705	4705	4705	4705	0
526	20231215	122000	25107725	4705	4705	4705	4705	0
527	20231215	121900	25107725	4705	4705	4705	4705	0
528	20231215	121800	25107725	4705	4705	4705	4705	0
529	20231215	121700	25107725	4705	4705	4705	4705	0
530	20231215	121600	25107725	4705	4705	4705	4705	0
531	20231215	121500	25107725	4705	4705	4705	4705	4
532	20231215	121400	25088905	4700	4700	4700	4700	0
533	20231215	121300	25088905	4700	4700	4700	4700	0
534	20231215	121200	25088905	4700	4700	4700	4700	0
535	20231215	121100	25088905	4700	4700	4700	4700	21
536	20231215	121000	24990205	4700	4700	4700	4700	0
537	20231215	120900	24990205	4700	4700	4700	4700	2
538	20231215	120800	24980805	4690	4690	4690	4690	0
539	20231215	120700	24980805	4690	4690	4690	4690	0
540	20231215	120600	24980805	4690	4690	4690	4690	0
541	20231215	120500	24980805	4690	4690	4690	4690	0
542	20231215	120400	24980805	4690	4690	4690	4690	0
543	20231215	120300	24980805	4690	4690	4690	4690	0
544	20231215	120200	24980805	4690	4690	4690	4690	0
545	20231215	120100	24980805	4690	4690	4690	4690	0
546	20231215	120000	24980805	4690	4690	4690	4690	0
547	20231215	115900	24980805	4690	4690	4690	4690	0
548	20231215	115800	24980805	4690	4690	4690	4690	0
549	20231215	115700	24980805	4690	4700	4700	4690	400
550	20231215	115600	23102145	4700	4700	4700	4700	0
551	20231215	115500	23102145	4700	4700	4700	4700	0
552	20231215	115400	23102145	4700	4700	4700	4700	0
553	20231215	115300	23102145	4700	4700	4700	4700	0
554	20231215	115200	23102145	4700	4700	4700	4700	0
555	20231215	115100	23102145	4700	4700	4700	4700	0
556	20231215	115000	23102145	4700	4700	4700	4700	0
557	20231215	114900	23102145	4700	4700	4700	4700	0
558	20231215	114800	23102145	4700	4700	4700	4700	0
559	20231215	114700	23102145	4700	4700	4700	4700	40
560	20231215	114600	22914145	4700	4700	4700	4700	0
561	20231215	114500	22914145	4700	4700	4700	4700	0
562	20231215	114400	22914145	4700	4700	4700	4700	235
563	20231215	114300	21809645	4705	4705	4705	4705	83
564	20231215	114200	21419130	4705	4705	4705	4705	0
565	20231215	114100	21419130	4705	4705	4705	4705	0
566	20231215	114000	21419130	4705	4705	4705	4705	1
567	20231215	113900	21414425	4705	4705	4705	4705	0
568	20231215	113800	21414425	4705	4705	4705	4705	0
569	20231215	113700	21414425	4705	4705	4705	4705	0
570	20231215	113600	21414425	4705	4705	4705	4705	0
571	20231215	113500	21414425	4705	4705	4705	4705	0
572	20231215	113400	21414425	4705	4705	4705	4705	0
573	20231215	113300	21414425	4705	4705	4705	4705	0
574	20231215	113200	21414425	4705	4705	4705	4705	0
575	20231215	113100	21414425	4705	4705	4705	4705	0
576	20231215	113000	21414425	4705	4705	4705	4705	2
577	20231215	112900	21405015	4700	4700	4700	4700	0
578	20231215	112800	21405015	4700	4700	4700	4700	0
579	20231215	112700	21405015	4700	4700	4700	4700	0
580	20231215	112600	21405015	4700	4700	4700	4700	0
581	20231215	112500	21405015	4700	4700	4700	4700	0
582	20231215	112400	21405015	4700	4700	4700	4700	0
583	20231215	112300	21405015	4700	4700	4700	4700	0
584	20231215	112200	21405015	4700	4700	4700	4700	0
585	20231215	112100	21405015	4700	4700	4700	4700	0
586	20231215	112000	21405015	4700	4700	4700	4700	0
587	20231215	111900	21405015	4700	4700	4700	4700	0
588	20231215	111800	21405015	4700	4700	4700	4700	0
589	20231215	111700	21405015	4700	4700	4700	4700	0
590	20231215	111600	21405015	4700	4700	4700	4700	0
591	20231215	111500	21405015	4700	4700	4700	4700	0
592	20231215	111400	21405015	4700	4700	4700	4700	0
593	20231215	111300	21405015	4700	4705	4705	4700	290
594	20231215	111200	20041515	4700	4700	4700	4700	100
595	20231215	111100	19571515	4700	4700	4700	4700	24
596	20231215	111000	19458715	4700	4705	4705	4700	367
597	20231215	110900	17732100	4705	4705	4705	4705	0
598	20231215	110800	17732100	4705	4705	4705	4705	1
599	20231215	110700	17727395	4715	4715	4715	4715	0
600	20231215	110600	17727395	4715	4715	4715	4715	26
601	20231215	110500	17604805	4715	4715	4715	4715	0
602	20231215	110400	17604805	4715	4715	4715	4715	0
603	20231215	110300	17604805	4715	4715	4715	4715	0
604	20231215	110200	17604805	4715	4715	4715	4715	0
605	20231215	110100	17604805	4715	4715	4715	4715	5
606	20231215	110000	17581230	4710	4710	4710	4710	0
607	20231215	105900	17581230	4710	4710	4710	4710	0
608	20231215	105800	17581230	4710	4710	4710	4710	0
609	20231215	105700	17581230	4710	4710	4710	4710	0
610	20231215	105600	17581230	4710	4710	4710	4710	53
611	20231215	105500	17331600	4710	4710	4710	4710	10
612	20231215	105400	17284500	4710	4710	4710	4710	0
613	20231215	105300	17284500	4710	4710	4710	4710	0
614	20231215	105200	17284500	4710	4710	4710	4710	0
615	20231215	105100	17284500	4710	4710	4710	4710	0
616	20231215	105000	17284500	4710	4710	4710	4710	0
617	20231215	104900	17284500	4710	4710	4710	4710	10
618	20231215	104800	17237400	4705	4705	4705	4705	0
619	20231215	104700	17237400	4705	4705	4705	4705	2
620	20231215	104600	17227990	4710	4710	4710	4710	0
621	20231215	104500	17227990	4710	4710	4710	4710	18
622	20231215	104400	17143210	4705	4705	4705	4705	1
623	20231215	104300	17138505	4705	4705	4705	4705	12
624	20231215	104200	17082045	4705	4705	4705	4705	10
625	20231215	104100	17034995	4705	4705	4705	4705	0
626	20231215	104000	17034995	4705	4705	4705	4705	0
627	20231215	103900	17034995	4705	4705	4705	4705	0
628	20231215	103800	17034995	4705	4705	4705	4705	2
629	20231215	103700	17025585	4705	4705	4705	4705	1
630	20231215	103600	17020880	4705	4705	4705	4705	20
631	20231215	103500	16926780	4705	4705	4705	4705	0
632	20231215	103400	16926780	4705	4705	4705	4705	0
633	20231215	103300	16926780	4705	4705	4705	4705	0
634	20231215	103200	16926780	4705	4705	4705	4705	0
635	20231215	103100	16926780	4705	4705	4705	4705	0
636	20231215	103000	16926780	4705	4705	4705	4705	0
637	20231215	102900	16926780	4705	4705	4705	4705	0
638	20231215	102800	16926780	4705	4705	4705	4705	0
639	20231215	102700	16926780	4705	4705	4705	4705	0
640	20231215	102600	16926780	4705	4705	4705	4705	1
641	20231215	102500	16922075	4705	4705	4705	4705	0
642	20231215	102400	16922075	4705	4705	4705	4705	0
643	20231215	102300	16922075	4705	4705	4705	4705	0
644	20231215	102200	16922075	4705	4705	4705	4705	0
645	20231215	102100	16922075	4705	4705	4705	4705	0
646	20231215	102000	16922075	4705	4705	4705	4705	199
647	20231215	101900	15985780	4705	4705	4705	4705	1
648	20231215	101800	15981075	4705	4705	4705	4705	0
649	20231215	101700	15981075	4705	4705	4705	4705	0
650	20231215	101600	15981075	4705	4705	4705	4705	0
651	20231215	101500	15981075	4705	4705	4705	4705	0
652	20231215	101400	15981075	4705	4705	4705	4705	0
653	20231215	101300	15981075	4705	4705	4705	4705	0
654	20231215	101200	15981075	4705	4705	4705	4705	0
655	20231215	101100	15981075	4705	4705	4705	4705	0
656	20231215	101000	15981075	4705	4705	4705	4705	0
657	20231215	100900	15981075	4705	4705	4705	4705	0
658	20231215	100800	15981075	4705	4705	4705	4705	0
659	20231215	100700	15981075	4705	4705	4705	4705	0
660	20231215	100600	15981075	4705	4705	4705	4705	0
661	20231215	100500	15981075	4705	4705	4705	4705	0
662	20231215	100400	15981075	4705	4705	4705	4705	0
663	20231215	100300	15981075	4705	4705	4705	4705	0
664	20231215	100200	15981075	4705	4705	4705	4705	1
665	20231215	100100	15976370	4705	4705	4705	4705	0
666	20231215	100000	15976370	4705	4705	4705	4705	1
667	20231215	095900	15971665	4705	4710	4710	4705	125
668	20231215	095800	15382960	4710	4710	4710	4710	4
669	20231215	095700	15364120	4710	4710	4710	4710	0
670	20231215	095600	15364120	4710	4710	4710	4710	0
671	20231215	095500	15364120	4710	4710	4710	4710	0
672	20231215	095400	15364120	4710	4710	4710	4710	14
673	20231215	095300	15298180	4710	4710	4710	4710	14
674	20231215	095200	15232240	4710	4710	4710	4705	200
675	20231215	095100	14290245	4710	4710	4710	4710	2
676	20231215	095000	14280825	4710	4710	4710	4710	5
677	20231215	094900	14257275	4705	4710	4710	4705	28
678	20231215	094800	14125495	4705	4705	4705	4705	1
679	20231215	094700	14120790	4710	4700	4710	4700	19
680	20231215	094600	14031345	4710	4710	4710	4710	0
681	20231215	094500	14031345	4710	4685	4710	4685	60
682	20231215	094400	13749535	4670	4670	4670	4670	0
683	20231215	094300	13749535	4670	4670	4670	4670	0
684	20231215	094200	13749535	4670	4670	4670	4670	0
685	20231215	094100	13749535	4670	4675	4675	4670	100
686	20231215	094000	13282285	4690	4675	4690	4675	10
687	20231215	093900	13235500	4675	4670	4675	4670	12
688	20231215	093800	13179455	4675	4670	4675	4670	92
689	20231215	093700	12749810	4670	4670	4670	4670	66
690	20231215	093600	12441590	4670	4670	4670	4670	0
691	20231215	093500	12441590	4670	4675	4675	4665	110
692	20231215	093400	11927555	4675	4690	4690	4675	66
693	20231215	093300	11618075	4690	4690	4690	4690	0
694	20231215	093200	11618075	4690	4690	4690	4690	7
695	20231215	093100	11585245	4690	4690	4690	4690	105
696	20231215	093000	11092795	4690	4690	4690	4690	5
697	20231215	092900	11069345	4690	4690	4690	4690	140
698	20231215	092800	10412745	4690	4690	4690	4690	0
699	20231215	092700	10412745	4690	4690	4690	4690	0
700	20231215	092600	10412745	4690	4690	4690	4690	11
701	20231215	092500	10361155	4690	4690	4690	4690	171
702	20231215	092400	9559165	4690	4690	4690	4690	0
703	20231215	092300	9559165	4690	4690	4690	4690	50
704	20231215	092200	9324665	4690	4690	4690	4690	50
705	20231215	092100	9090165	4690	4690	4690	4690	5
706	20231215	092000	9066715	4690	4680	4690	4675	67
707	20231215	091900	8753205	4680	4695	4695	4680	1012
708	20231215	091800	4007145	4725	4725	4725	4725	0
709	20231215	091700	4007145	4725	4725	4725	4725	12
710	20231215	091600	3950445	4730	4730	4730	4730	0
711	20231215	091500	3950445	4730	4710	4730	4710	102
712	20231215	091400	3468235	4720	4720	4720	4720	0
713	20231215	091300	3468235	4720	4720	4720	4720	50
714	20231215	091200	3232235	4730	4680	4730	4680	47
715	20231215	091100	3011340	4680	4675	4680	4670	61
716	20231215	091000	2725920	4680	4680	4680	4680	50
717	20231215	090900	2491920	4680	4680	4680	4680	0
718	20231215	090800	2491920	4680	4680	4680	4680	0
719	20231215	090700	2491920	4680	4675	4680	4675	9
720	20231215	090600	2449810	4680	4675	4680	4665	20
721	20231215	090500	2356295	4680	4680	4680	4680	0
722	20231215	090400	2356295	4680	4680	4680	4680	107
723	20231215	090300	1855535	4680	4670	4680	4670	21
724	20231215	090200	1757415	4675	4675	4675	4675	0
725	20231215	090100	1757415	4675	4645	4675	4635	150
726	20231215	090000	1057195	4655	4680	4680	4655	226