KissMeData/372910/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211600	98989845	4645	4645	4645	4645	243
3	20231212	211500	98989845	4645	4645	4645	4645	0
4	20231212	211400	98989845	4645	4645	4645	4645	0
5	20231212	211300	98989845	4645	4645	4645	4645	0
6	20231212	211200	98989845	4645	4645	4645	4645	0
7	20231212	211100	98989845	4645	4645	4645	4645	0
8	20231212	211000	98989845	4645	4645	4645	4645	0
9	20231212	210900	98989845	4645	4645	4645	4645	0
10	20231212	210800	98989845	4645	4645	4645	4645	0
11	20231212	210700	98989845	4645	4645	4645	4645	0
12	20231212	210600	98989845	4645	4645	4645	4645	0
13	20231212	210500	98989845	4645	4645	4645	4645	0
14	20231212	210400	98989845	4645	4645	4645	4645	0
15	20231212	210300	98989845	4645	4645	4645	4645	0
16	20231212	210200	98989845	4645	4645	4645	4645	0
17	20231212	210100	98989845	4645	4645	4645	4645	0
18	20231212	210000	98989845	4645	4645	4645	4645	0
19	20231212	205900	98989845	4645	4645	4645	4645	0
20	20231212	205800	98989845	4645	4645	4645	4645	0
21	20231212	205700	98989845	4645	4645	4645	4645	0
22	20231212	205600	98989845	4645	4645	4645	4645	0
23	20231212	205500	98989845	4645	4645	4645	4645	0
24	20231212	205400	98989845	4645	4645	4645	4645	0
25	20231212	205300	98989845	4645	4645	4645	4645	0
26	20231212	205200	98989845	4645	4645	4645	4645	0
27	20231212	205100	98989845	4645	4645	4645	4645	0
28	20231212	205000	98989845	4645	4645	4645	4645	0
29	20231212	204900	98989845	4645	4645	4645	4645	0
30	20231212	204800	98989845	4645	4645	4645	4645	0
31	20231212	204700	98989845	4645	4645	4645	4645	0
32	20231212	204600	98989845	4645	4645	4645	4645	243
33	20231212	204500	98989845	4645	4645	4645	4645	0
34	20231212	204400	98989845	4645	4645	4645	4645	0
35	20231212	204300	98989845	4645	4645	4645	4645	0
36	20231212	204200	98989845	4645	4645	4645	4645	0
37	20231212	204100	98989845	4645	4645	4645	4645	0
38	20231212	204000	98989845	4645	4645	4645	4645	0
39	20231212	203900	98989845	4645	4645	4645	4645	0
40	20231212	203800	98989845	4645	4645	4645	4645	0
41	20231212	203700	98989845	4645	4645	4645	4645	0
42	20231212	203600	98989845	4645	4645	4645	4645	0
43	20231212	203500	98989845	4645	4645	4645	4645	0
44	20231212	203400	98989845	4645	4645	4645	4645	0
45	20231212	203300	98989845	4645	4645	4645	4645	0
46	20231212	203200	98989845	4645	4645	4645	4645	0
47	20231212	203100	98989845	4645	4645	4645	4645	0
48	20231212	203000	98989845	4645	4645	4645	4645	0
49	20231212	202900	98989845	4645	4645	4645	4645	0
50	20231212	202800	98989845	4645	4645	4645	4645	0
51	20231212	202700	98989845	4645	4645	4645	4645	0
52	20231212	202600	98989845	4645	4645	4645	4645	0
53	20231212	202500	98989845	4645	4645	4645	4645	0
54	20231212	202400	98989845	4645	4645	4645	4645	0
55	20231212	202300	98989845	4645	4645	4645	4645	0
56	20231212	202200	98989845	4645	4645	4645	4645	0
57	20231212	202100	98989845	4645	4645	4645	4645	0
58	20231212	202000	98989845	4645	4645	4645	4645	0
59	20231212	201900	98989845	4645	4645	4645	4645	0
60	20231212	201800	98989845	4645	4645	4645	4645	0
61	20231212	201700	98989845	4645	4645	4645	4645	0
62	20231212	201600	98989845	4645	4645	4645	4645	243
63	20231212	201500	98989845	4645	4645	4645	4645	0
64	20231212	201400	98989845	4645	4645	4645	4645	0
65	20231212	201300	98989845	4645	4645	4645	4645	0
66	20231212	201200	98989845	4645	4645	4645	4645	0
67	20231212	201100	98989845	4645	4645	4645	4645	0
68	20231212	201000	98989845	4645	4645	4645	4645	0
69	20231212	200900	98989845	4645	4645	4645	4645	0
70	20231212	200800	98989845	4645	4645	4645	4645	0
71	20231212	200700	98989845	4645	4645	4645	4645	0
72	20231212	200600	98989845	4645	4645	4645	4645	0
73	20231212	200500	98989845	4645	4645	4645	4645	0
74	20231212	200400	98989845	4645	4645	4645	4645	0
75	20231212	200300	98989845	4645	4645	4645	4645	0
76	20231212	200200	98989845	4645	4645	4645	4645	0
77	20231212	200100	98989845	4645	4645	4645	4645	0
78	20231212	200000	98989845	4645	4645	4645	4645	0
79	20231212	195900	98989845	4645	4645	4645	4645	0
80	20231212	195800	98989845	4645	4645	4645	4645	0
81	20231212	195700	98989845	4645	4645	4645	4645	0
82	20231212	195600	98989845	4645	4645	4645	4645	0
83	20231212	195500	98989845	4645	4645	4645	4645	0
84	20231212	195400	98989845	4645	4645	4645	4645	0
85	20231212	195300	98989845	4645	4645	4645	4645	0
86	20231212	195200	98989845	4645	4645	4645	4645	0
87	20231212	195100	98989845	4645	4645	4645	4645	0
88	20231212	195000	98989845	4645	4645	4645	4645	0
89	20231212	194900	98989845	4645	4645	4645	4645	0
90	20231212	194800	98989845	4645	4645	4645	4645	0
91	20231212	194700	98989845	4645	4645	4645	4645	0
92	20231212	194600	98989845	4645	4645	4645	4645	243
93	20231212	194500	98989845	4645	4645	4645	4645	0
94	20231212	194400	98989845	4645	4645	4645	4645	0
95	20231212	194300	98989845	4645	4645	4645	4645	0
96	20231212	194200	98989845	4645	4645	4645	4645	0
97	20231212	194100	98989845	4645	4645	4645	4645	0
98	20231212	194000	98989845	4645	4645	4645	4645	0
99	20231212	193900	98989845	4645	4645	4645	4645	0
100	20231212	193800	98989845	4645	4645	4645	4645	0
101	20231212	193700	98989845	4645	4645	4645	4645	0
102	20231212	193600	98989845	4645	4645	4645	4645	0
103	20231212	193500	98989845	4645	4645	4645	4645	0
104	20231212	193400	98989845	4645	4645	4645	4645	0
105	20231212	193300	98989845	4645	4645	4645	4645	0
106	20231212	193200	98989845	4645	4645	4645	4645	0
107	20231212	193100	98989845	4645	4645	4645	4645	0
108	20231212	193000	98989845	4645	4645	4645	4645	0
109	20231212	192900	98989845	4645	4645	4645	4645	0
110	20231212	192800	98989845	4645	4645	4645	4645	0
111	20231212	192700	98989845	4645	4645	4645	4645	0
112	20231212	192600	98989845	4645	4645	4645	4645	0
113	20231212	192500	98989845	4645	4645	4645	4645	0
114	20231212	192400	98989845	4645	4645	4645	4645	0
115	20231212	192300	98989845	4645	4645	4645	4645	0
116	20231212	192200	98989845	4645	4645	4645	4645	0
117	20231212	192100	98989845	4645	4645	4645	4645	0
118	20231212	192000	98989845	4645	4645	4645	4645	0
119	20231212	191900	98989845	4645	4645	4645	4645	0
120	20231212	191800	98989845	4645	4645	4645	4645	0
121	20231212	191700	98989845	4645	4645	4645	4645	0
122	20231212	191600	98989845	4645	4645	4645	4645	243
123	20231212	191500	98989845	4645	4645	4645	4645	0
124	20231212	191400	98989845	4645	4645	4645	4645	0
125	20231212	191300	98989845	4645	4645	4645	4645	0
126	20231212	191200	98989845	4645	4645	4645	4645	0
127	20231212	191100	98989845	4645	4645	4645	4645	0
128	20231212	191000	98989845	4645	4645	4645	4645	0
129	20231212	190900	98989845	4645	4645	4645	4645	0
130	20231212	190800	98989845	4645	4645	4645	4645	0
131	20231212	190700	98989845	4645	4645	4645	4645	0
132	20231212	190600	98989845	4645	4645	4645	4645	0
133	20231212	190500	98989845	4645	4645	4645	4645	0
134	20231212	190400	98989845	4645	4645	4645	4645	0
135	20231212	190300	98989845	4645	4645	4645	4645	0
136	20231212	190200	98989845	4645	4645	4645	4645	0
137	20231212	190100	98989845	4645	4645	4645	4645	0
138	20231212	190000	98989845	4645	4645	4645	4645	0
139	20231212	185900	98989845	4645	4645	4645	4645	0
140	20231212	185800	98989845	4645	4645	4645	4645	0
141	20231212	185700	98989845	4645	4645	4645	4645	0
142	20231212	185600	98989845	4645	4645	4645	4645	0
143	20231212	185500	98989845	4645	4645	4645	4645	0
144	20231212	185400	98989845	4645	4645	4645	4645	0
145	20231212	185300	98989845	4645	4645	4645	4645	0
146	20231212	185200	98989845	4645	4645	4645	4645	0
147	20231212	185100	98989845	4645	4645	4645	4645	0
148	20231212	185000	98989845	4645	4645	4645	4645	0
149	20231212	184900	98989845	4645	4645	4645	4645	0
150	20231212	184800	98989845	4645	4645	4645	4645	0
151	20231212	184700	98989845	4645	4645	4645	4645	0
152	20231212	184600	98989845	4645	4645	4645	4645	243
153	20231212	184500	98989845	4645	4645	4645	4645	0
154	20231212	184400	98989845	4645	4645	4645	4645	0
155	20231212	184300	98989845	4645	4645	4645	4645	0
156	20231212	184200	98989845	4645	4645	4645	4645	0
157	20231212	184100	98989845	4645	4645	4645	4645	0
158	20231212	184000	98989845	4645	4645	4645	4645	0
159	20231212	183900	98989845	4645	4645	4645	4645	0
160	20231212	183800	98989845	4645	4645	4645	4645	0
161	20231212	183700	98989845	4645	4645	4645	4645	0
162	20231212	183600	98989845	4645	4645	4645	4645	0
163	20231212	183500	98989845	4645	4645	4645	4645	0
164	20231212	183400	98989845	4645	4645	4645	4645	0
165	20231212	183300	98989845	4645	4645	4645	4645	0
166	20231212	183200	98989845	4645	4645	4645	4645	0
167	20231212	183100	98989845	4645	4645	4645	4645	0
168	20231212	183000	98989845	4645	4645	4645	4645	0
169	20231212	182900	98989845	4645	4645	4645	4645	0
170	20231212	182800	98989845	4645	4645	4645	4645	0
171	20231212	182700	98989845	4645	4645	4645	4645	0
172	20231212	182600	98989845	4645	4645	4645	4645	0
173	20231212	182500	98989845	4645	4645	4645	4645	0
174	20231212	182400	98989845	4645	4645	4645	4645	0
175	20231212	182300	98989845	4645	4645	4645	4645	0
176	20231212	182200	98989845	4645	4645	4645	4645	0
177	20231212	182100	98989845	4645	4645	4645	4645	0
178	20231212	182000	98989845	4645	4645	4645	4645	0
179	20231212	181900	98989845	4645	4645	4645	4645	0
180	20231212	181800	98989845	4645	4645	4645	4645	0
181	20231212	181700	98989845	4645	4645	4645	4645	0
182	20231212	181600	98989845	4645	4645	4645	4645	243
183	20231212	181500	98989845	4645	4645	4645	4645	0
184	20231212	181400	98989845	4645	4645	4645	4645	0
185	20231212	181300	98989845	4645	4645	4645	4645	0
186	20231212	181200	98989845	4645	4645	4645	4645	0
187	20231212	181100	98989845	4645	4645	4645	4645	0
188	20231212	181000	98989845	4645	4645	4645	4645	0
189	20231212	180900	98989845	4645	4645	4645	4645	0
190	20231212	180800	98989845	4645	4645	4645	4645	0
191	20231212	180700	98989845	4645	4645	4645	4645	0
192	20231212	180600	98989845	4645	4645	4645	4645	0
193	20231212	180500	98989845	4645	4645	4645	4645	0
194	20231212	180400	98989845	4645	4645	4645	4645	0
195	20231212	180300	98989845	4645	4645	4645	4645	0
196	20231212	180200	98989845	4645	4645	4645	4645	0
197	20231212	180100	98989845	4645	4645	4645	4645	0
198	20231212	180000	98989845	4645	4645	4645	4645	0
199	20231212	175900	98989845	4645	4645	4645	4645	0
200	20231212	175800	98989845	4645	4645	4645	4645	0
201	20231212	175700	98989845	4645	4645	4645	4645	0
202	20231212	175600	98989845	4645	4645	4645	4645	0
203	20231212	175500	98989845	4645	4645	4645	4645	0
204	20231212	175400	98989845	4645	4645	4645	4645	0
205	20231212	175300	98989845	4645	4645	4645	4645	0
206	20231212	175200	98989845	4645	4645	4645	4645	0
207	20231212	175100	98989845	4645	4645	4645	4645	0
208	20231212	175000	98989845	4645	4645	4645	4645	0
209	20231212	174900	98989845	4645	4645	4645	4645	0
210	20231212	174800	98989845	4645	4645	4645	4645	0
211	20231212	174700	98989845	4645	4645	4645	4645	0
212	20231212	174600	98989845	4645	4645	4645	4645	243
213	20231212	174500	98989845	4645	4645	4645	4645	0
214	20231212	174400	98989845	4645	4645	4645	4645	0
215	20231212	174300	98989845	4645	4645	4645	4645	0
216	20231212	174200	98989845	4645	4645	4645	4645	0
217	20231212	174100	98989845	4645	4645	4645	4645	0
218	20231212	174000	98989845	4645	4645	4645	4645	0
219	20231212	173900	98989845	4645	4645	4645	4645	0
220	20231212	173800	98989845	4645	4645	4645	4645	0
221	20231212	173700	98989845	4645	4645	4645	4645	0
222	20231212	173600	98989845	4645	4645	4645	4645	0
223	20231212	173500	98989845	4645	4645	4645	4645	0
224	20231212	173400	98989845	4645	4645	4645	4645	0
225	20231212	173300	98989845	4645	4645	4645	4645	0
226	20231212	173200	98989845	4645	4645	4645	4645	0
227	20231212	173100	98989845	4645	4645	4645	4645	0
228	20231212	173000	98989845	4645	4645	4645	4645	0
229	20231212	172900	98989845	4645	4645	4645	4645	0
230	20231212	172800	98989845	4645	4645	4645	4645	0
231	20231212	172700	98989845	4645	4645	4645	4645	0
232	20231212	172600	98989845	4645	4645	4645	4645	0
233	20231212	172500	98989845	4645	4645	4645	4645	0
234	20231212	172400	98989845	4645	4645	4645	4645	0
235	20231212	172300	98989845	4645	4645	4645	4645	0
236	20231212	172200	98989845	4645	4645	4645	4645	0
237	20231212	172100	98989845	4645	4645	4645	4645	0
238	20231212	172000	98989845	4645	4645	4645	4645	0
239	20231212	171900	98989845	4645	4645	4645	4645	0
240	20231212	171800	98989845	4645	4645	4645	4645	0
241	20231212	171700	98989845	4645	4645	4645	4645	0
242	20231212	171600	98989845	4645	4645	4645	4645	243
243	20231212	171500	98989845	4645	4645	4645	4645	0
244	20231212	171400	98989845	4645	4645	4645	4645	0
245	20231212	171300	98989845	4645	4645	4645	4645	0
246	20231212	171200	98989845	4645	4645	4645	4645	0
247	20231212	171100	98989845	4645	4645	4645	4645	0
248	20231212	171000	98989845	4645	4645	4645	4645	0
249	20231212	170900	98989845	4645	4645	4645	4645	0
250	20231212	170800	98989845	4645	4645	4645	4645	0
251	20231212	170700	98989845	4645	4645	4645	4645	0
252	20231212	170600	98989845	4645	4645	4645	4645	0
253	20231212	170500	98989845	4645	4645	4645	4645	0
254	20231212	170400	98989845	4645	4645	4645	4645	0
255	20231212	170300	98989845	4645	4645	4645	4645	0
256	20231212	170200	98989845	4645	4645	4645	4645	0
257	20231212	170100	98989845	4645	4645	4645	4645	0
258	20231212	170000	98989845	4645	4645	4645	4645	0
259	20231212	165900	98989845	4645	4645	4645	4645	0
260	20231212	165800	98989845	4645	4645	4645	4645	0
261	20231212	165700	98989845	4645	4645	4645	4645	0
262	20231212	165600	98989845	4645	4645	4645	4645	0
263	20231212	165500	98989845	4645	4645	4645	4645	0
264	20231212	165400	98989845	4645	4645	4645	4645	0
265	20231212	165300	98989845	4645	4645	4645	4645	0
266	20231212	165200	98989845	4645	4645	4645	4645	0
267	20231212	165100	98989845	4645	4645	4645	4645	0
268	20231212	165000	98989845	4645	4645	4645	4645	0
269	20231212	164900	98989845	4645	4645	4645	4645	0
270	20231212	164800	98989845	4645	4645	4645	4645	0
271	20231212	164700	98989845	4645	4645	4645	4645	0
272	20231212	164600	98989845	4645	4645	4645	4645	243
273	20231212	164500	98989845	4645	4645	4645	4645	0
274	20231212	164400	98989845	4645	4645	4645	4645	0
275	20231212	164300	98989845	4645	4645	4645	4645	0
276	20231212	164200	98989845	4645	4645	4645	4645	0
277	20231212	164100	98989845	4645	4645	4645	4645	0
278	20231212	164000	98989845	4645	4645	4645	4645	0
279	20231212	163900	98989845	4645	4645	4645	4645	0
280	20231212	163800	98989845	4645	4645	4645	4645	0
281	20231212	163700	98989845	4645	4645	4645	4645	0
282	20231212	163600	98989845	4645	4645	4645	4645	0
283	20231212	163500	98989845	4645	4645	4645	4645	0
284	20231212	163400	98989845	4645	4645	4645	4645	0
285	20231212	163300	98989845	4645	4645	4645	4645	0
286	20231212	163200	98989845	4645	4645	4645	4645	0
287	20231212	163100	98989845	4645	4645	4645	4645	0
288	20231212	163000	98989845	4645	4645	4645	4645	0
289	20231212	162900	98989845	4645	4645	4645	4645	0
290	20231212	162800	98989845	4645	4645	4645	4645	0
291	20231212	162700	98989845	4645	4645	4645	4645	0
292	20231212	162600	98989845	4645	4645	4645	4645	0
293	20231212	162500	98989845	4645	4645	4645	4645	0
294	20231212	162400	98989845	4645	4645	4645	4645	0
295	20231212	162300	98989845	4645	4645	4645	4645	0
296	20231212	162200	98989845	4645	4645	4645	4645	0
297	20231212	162100	98989845	4645	4645	4645	4645	0
298	20231212	162000	98989845	4645	4645	4645	4645	0
299	20231212	161900	98989845	4645	4645	4645	4645	0
300	20231212	161800	98989845	4645	4645	4645	4645	0
301	20231212	161700	98989845	4645	4645	4645	4645	0
302	20231212	161600	98989845	4645	4645	4645	4645	243
303	20231212	161500	98989845	4645	4645	4645	4645	0
304	20231212	161400	98989845	4645	4645	4645	4645	0
305	20231212	161300	98989845	4645	4645	4645	4645	0
306	20231212	161200	98989845	4645	4645	4645	4645	0
307	20231212	161100	98989845	4645	4645	4645	4645	0
308	20231212	161000	98989845	4645	4645	4645	4645	0
309	20231212	160900	98989845	4645	4645	4645	4645	0
310	20231212	160800	98989845	4645	4645	4645	4645	0
311	20231212	160700	98989845	4645	4645	4645	4645	0
312	20231212	160600	98989845	4645	4645	4645	4645	0
313	20231212	160500	98989845	4645	4645	4645	4645	0
314	20231212	160400	98989845	4645	4645	4645	4645	0
315	20231212	160300	98989845	4645	4645	4645	4645	0
316	20231212	160200	98989845	4645	4645	4645	4645	0
317	20231212	160100	98989845	4645	4645	4645	4645	0
318	20231212	160000	98989845	4645	4645	4645	4645	0
319	20231212	155900	98989845	4645	4645	4645	4645	0
320	20231212	155800	98989845	4645	4645	4645	4645	0
321	20231212	155700	98989845	4645	4645	4645	4645	0
322	20231212	155600	98989845	4645	4645	4645	4645	0
323	20231212	155500	98989845	4645	4645	4645	4645	0
324	20231212	155400	98989845	4645	4645	4645	4645	0
325	20231212	155300	98989845	4645	4645	4645	4645	0
326	20231212	155200	98989845	4645	4645	4645	4645	0
327	20231212	155100	98989845	4645	4645	4645	4645	0
328	20231212	155000	98989845	4645	4645	4645	4645	0
329	20231212	154900	98989845	4645	4645	4645	4645	0
330	20231212	154800	98989845	4645	4645	4645	4645	0
331	20231212	154700	98989845	4645	4645	4645	4645	0
332	20231212	154600	98989845	4645	4645	4645	4645	243
333	20231212	154500	98989845	4645	4645	4645	4645	0
334	20231212	154400	98989845	4645	4645	4645	4645	0
335	20231212	154300	98989845	4645	4645	4645	4645	0
336	20231212	154200	98989845	4645	4645	4645	4645	0
337	20231212	154100	98989845	4645	4645	4645	4645	0
338	20231212	154000	98989845	4645	4645	4645	4645	0
339	20231212	153900	98989845	4645	4645	4645	4645	0
340	20231212	153800	98989845	4645	4645	4645	4645	0
341	20231212	153700	98989845	4645	4645	4645	4645	0
342	20231212	153600	98989845	4645	4645	4645	4645	0
343	20231212	153500	98989845	4645	4645	4645	4645	0
344	20231212	153400	98989845	4645	4645	4645	4645	0
345	20231212	153300	98989845	4645	4645	4645	4645	0
346	20231212	153200	98989845	4645	4645	4645	4645	0
347	20231212	153100	98989845	4645	4645	4645	4645	0
348	20231212	153000	98989845	4645	4645	4645	4645	243
349	20231212	152900	97861110	4645	4645	4645	4645	0
350	20231212	152800	97861110	4645	4645	4645	4645	0
351	20231212	152700	97861110	4645	4645	4645	4645	0
352	20231212	152600	97861110	4645	4645	4645	4645	0
353	20231212	152500	97861110	4645	4645	4645	4645	0
354	20231212	152400	97861110	4645	4645	4645	4645	0
355	20231212	152300	97861110	4645	4645	4645	4645	0
356	20231212	152200	97861110	4645	4645	4645	4645	0
357	20231212	152100	97861110	4645	4645	4645	4645	0
358	20231212	152000	97861110	4645	4645	4645	4645	0
359	20231212	151900	97861110	4645	4645	4645	4645	0
360	20231212	151800	97861110	4645	4645	4645	4645	433
361	20231212	151700	95849825	4645	4635	4645	4635	2
362	20231212	151600	95840545	4635	4635	4635	4635	10
363	20231212	151500	95794195	4635	4635	4635	4635	30
364	20231212	151400	95655145	4635	4630	4635	4625	270
365	20231212	151300	94405660	4635	4630	4635	4630	52
366	20231212	151200	94164895	4630	4630	4630	4630	56
367	20231212	151100	93905615	4625	4625	4625	4625	0
368	20231212	151000	93905615	4625	4630	4630	4625	130
369	20231212	150900	93304340	4630	4630	4630	4630	1
370	20231212	150800	93299710	4630	4630	4630	4630	99
371	20231212	150700	92841340	4630	4630	4630	4630	70
372	20231212	150600	92517240	4630	4630	4630	4630	100
373	20231212	150500	92054240	4630	4630	4630	4630	0
374	20231212	150400	92054240	4630	4630	4630	4630	5
375	20231212	150300	92031090	4630	4630	4630	4630	0
376	20231212	150200	92031090	4630	4630	4630	4630	714
377	20231212	150100	88725270	4630	4630	4630	4630	1786
378	20231212	150000	80456090	4630	4630	4630	4630	1
379	20231212	145900	80451460	4635	4635	4635	4635	42
380	20231212	145800	80256790	4635	4635	4635	4635	56
381	20231212	145700	79997230	4630	4630	4630	4630	0
382	20231212	145600	79997230	4630	4630	4630	4630	330
383	20231212	145500	78469330	4630	4630	4630	4630	125
384	20231212	145400	77890580	4630	4630	4630	4630	0
385	20231212	145300	77890580	4630	4630	4630	4630	0
386	20231212	145200	77890580	4630	4635	4635	4630	2500
387	20231212	145100	66314305	4640	4640	4640	4640	50
388	20231212	145000	66082305	4630	4630	4630	4630	0
389	20231212	144900	66082305	4630	4630	4630	4630	0
390	20231212	144800	66082305	4630	4630	4630	4630	0
391	20231212	144700	66082305	4630	4630	4630	4630	0
392	20231212	144600	66082305	4630	4630	4630	4630	0
393	20231212	144500	66082305	4630	4630	4630	4630	0
394	20231212	144400	66082305	4630	4630	4630	4630	0
395	20231212	144300	66082305	4630	4630	4630	4630	0
396	20231212	144200	66082305	4630	4630	4630	4630	0
397	20231212	144100	66082305	4630	4630	4630	4630	10
398	20231212	144000	66036005	4630	4630	4630	4630	0
399	20231212	143900	66036005	4630	4630	4630	4630	0
400	20231212	143800	66036005	4630	4630	4630	4630	984
401	20231212	143700	61480085	4635	4635	4635	4635	0
402	20231212	143600	61480085	4635	4635	4635	4635	16
403	20231212	143500	61405925	4635	4635	4635	4635	500
404	20231212	143400	59088425	4650	4650	4650	4650	0
405	20231212	143300	59088425	4650	4650	4650	4650	0
406	20231212	143200	59088425	4650	4650	4650	4650	0
407	20231212	143100	59088425	4650	4640	4650	4635	1001
408	20231212	143000	54448770	4640	4640	4640	4640	0
409	20231212	142900	54448770	4640	4640	4640	4640	0
410	20231212	142800	54448770	4640	4640	4640	4640	0
411	20231212	142700	54448770	4640	4640	4640	4640	100
412	20231212	142600	53984770	4640	4640	4640	4640	200
413	20231212	142500	53056770	4640	4640	4640	4640	12
414	20231212	142400	53001090	4640	4640	4640	4640	0
415	20231212	142300	53001090	4640	4640	4640	4640	0
416	20231212	142200	53001090	4640	4640	4640	4640	17
417	20231212	142100	52922210	4640	4640	4640	4640	0
418	20231212	142000	52922210	4640	4650	4650	4640	13
419	20231212	141900	52861840	4650	4650	4650	4650	0
420	20231212	141800	52861840	4650	4650	4650	4650	0
421	20231212	141700	52861840	4650	4650	4650	4650	0
422	20231212	141600	52861840	4650	4650	4650	4650	0
423	20231212	141500	52861840	4650	4650	4650	4650	0
424	20231212	141400	52861840	4650	4650	4650	4650	0
425	20231212	141300	52861840	4650	4650	4650	4650	1
426	20231212	141200	52857190	4635	4635	4635	4635	0
427	20231212	141100	52857190	4635	4635	4635	4635	0
428	20231212	141000	52857190	4635	4635	4635	4635	0
429	20231212	140900	52857190	4635	4635	4635	4635	0
430	20231212	140800	52857190	4635	4635	4635	4635	0
431	20231212	140700	52857190	4635	4635	4635	4635	180
432	20231212	140600	52022890	4635	4635	4635	4635	0
433	20231212	140500	52022890	4635	4635	4635	4635	0
434	20231212	140400	52022890	4635	4635	4635	4635	0
435	20231212	140300	52022890	4635	4635	4635	4635	0
436	20231212	140200	52022890	4635	4635	4635	4635	0
437	20231212	140100	52022890	4635	4635	4635	4635	0
438	20231212	140000	52022890	4635	4635	4635	4635	0
439	20231212	135900	52022890	4635	4635	4635	4635	0
440	20231212	135800	52022890	4635	4635	4635	4635	0
441	20231212	135700	52022890	4635	4635	4635	4635	0
442	20231212	135600	52022890	4635	4640	4640	4635	240
443	20231212	135500	50909700	4650	4650	4650	4650	0
444	20231212	135400	50909700	4650	4650	4650	4650	0
445	20231212	135300	50909700	4650	4650	4650	4650	0
446	20231212	135200	50909700	4650	4650	4650	4650	0
447	20231212	135100	50909700	4650	4650	4650	4650	0
448	20231212	135000	50909700	4650	4650	4650	4650	0
449	20231212	134900	50909700	4650	4650	4650	4650	0
450	20231212	134800	50909700	4650	4650	4650	4650	0
451	20231212	134700	50909700	4650	4650	4650	4650	0
452	20231212	134600	50909700	4650	4650	4650	4650	0
453	20231212	134500	50909700	4650	4650	4650	4650	0
454	20231212	134400	50909700	4650	4650	4650	4650	0
455	20231212	134300	50909700	4650	4650	4650	4650	0
456	20231212	134200	50909700	4650	4650	4650	4650	0
457	20231212	134100	50909700	4650	4640	4650	4635	1459
458	20231212	134000	44146720	4640	4640	4640	4640	0
459	20231212	133900	44146720	4640	4640	4640	4640	0
460	20231212	133800	44146720	4640	4640	4640	4640	0
461	20231212	133700	44146720	4640	4640	4640	4640	0
462	20231212	133600	44146720	4640	4640	4640	4640	0
463	20231212	133500	44146720	4640	4640	4640	4640	0
464	20231212	133400	44146720	4640	4640	4640	4640	0
465	20231212	133300	44146720	4640	4640	4640	4640	238
466	20231212	133200	43042400	4640	4640	4640	4640	140
467	20231212	133100	42392800	4640	4640	4640	4640	0
468	20231212	133000	42392800	4640	4640	4640	4640	664
469	20231212	132900	39311840	4645	4645	4645	4645	0
470	20231212	132800	39311840	4645	4645	4645	4645	0
471	20231212	132700	39311840	4645	4645	4645	4645	0
472	20231212	132600	39311840	4645	4645	4645	4645	0
473	20231212	132500	39311840	4645	4645	4645	4645	0
474	20231212	132400	39311840	4645	4645	4645	4645	0
475	20231212	132300	39311840	4645	4645	4645	4645	0
476	20231212	132200	39311840	4645	4645	4645	4645	0
477	20231212	132100	39311840	4645	4645	4645	4645	0
478	20231212	132000	39311840	4645	4645	4645	4645	0
479	20231212	131900	39311840	4645	4645	4645	4645	1
480	20231212	131800	39307195	4640	4640	4640	4640	0
481	20231212	131700	39307195	4640	4640	4640	4640	0
482	20231212	131600	39307195	4640	4640	4640	4640	0
483	20231212	131500	39307195	4640	4640	4640	4640	0
484	20231212	131400	39307195	4640	4640	4640	4640	0
485	20231212	131300	39307195	4640	4640	4640	4640	0
486	20231212	131200	39307195	4640	4640	4640	4640	0
487	20231212	131100	39307195	4640	4640	4640	4640	0
488	20231212	131000	39307195	4640	4640	4640	4640	0
489	20231212	130900	39307195	4640	4640	4640	4640	400
490	20231212	130800	37451195	4640	4640	4640	4640	0
491	20231212	130700	37451195	4640	4640	4640	4640	0
492	20231212	130600	37451195	4640	4640	4640	4640	0
493	20231212	130500	37451195	4640	4640	4640	4640	0
494	20231212	130400	37451195	4640	4640	4640	4640	0
495	20231212	130300	37451195	4640	4640	4640	4640	0
496	20231212	130200	37451195	4640	4640	4640	4640	5
497	20231212	130100	37427995	4640	4640	4640	4640	10
498	20231212	130000	37381595	4640	4640	4640	4640	5
499	20231212	125900	37358395	4650	4650	4650	4650	0
500	20231212	125800	37358395	4650	4650	4650	4650	0
501	20231212	125700	37358395	4650	4650	4650	4650	0
502	20231212	125600	37358395	4650	4650	4650	4650	0
503	20231212	125500	37358395	4650	4650	4650	4650	11
504	20231212	125400	37307245	4640	4640	4640	4640	0
505	20231212	125300	37307245	4640	4640	4640	4640	0
506	20231212	125200	37307245	4640	4640	4640	4640	367
507	20231212	125100	35604365	4640	4640	4640	4640	4
508	20231212	125000	35585805	4640	4640	4640	4640	0
509	20231212	124900	35585805	4640	4640	4640	4640	0
510	20231212	124800	35585805	4640	4640	4640	4640	0
511	20231212	124700	35585805	4640	4640	4640	4640	43
512	20231212	124600	35386285	4650	4650	4650	4650	0
513	20231212	124500	35386285	4650	4650	4650	4650	50
514	20231212	124400	35153785	4640	4640	4640	4640	21
515	20231212	124300	35056345	4640	4640	4640	4640	21
516	20231212	124200	34958905	4635	4635	4635	4635	0
517	20231212	124100	34958905	4635	4635	4635	4635	0
518	20231212	124000	34958905	4635	4635	4635	4635	0
519	20231212	123900	34958905	4635	4635	4635	4635	0
520	20231212	123800	34958905	4635	4635	4635	4635	0
521	20231212	123700	34958905	4635	4635	4635	4635	5
522	20231212	123600	34935730	4650	4650	4650	4650	0
523	20231212	123500	34935730	4650	4650	4650	4650	0
524	20231212	123400	34935730	4650	4650	4650	4650	0
525	20231212	123300	34935730	4650	4650	4650	4650	0
526	20231212	123200	34935730	4650	4650	4650	4650	0
527	20231212	123100	34935730	4650	4650	4650	4650	0
528	20231212	123000	34935730	4650	4650	4650	4650	0
529	20231212	122900	34935730	4650	4650	4650	4650	0
530	20231212	122800	34935730	4650	4650	4650	4650	0
531	20231212	122700	34935730	4650	4650	4650	4650	0
532	20231212	122600	34935730	4650	4650	4650	4650	0
533	20231212	122500	34935730	4650	4650	4650	4650	0
534	20231212	122400	34935730	4650	4650	4650	4650	5
535	20231212	122300	34912480	4650	4650	4650	4650	0
536	20231212	122200	34912480	4650	4650	4650	4650	2
537	20231212	122100	34903180	4650	4650	4650	4650	97
538	20231212	122000	34452130	4635	4640	4640	4635	66
539	20231212	121900	34146210	4650	4650	4650	4650	0
540	20231212	121800	34146210	4650	4650	4650	4650	0
541	20231212	121700	34146210	4650	4650	4650	4650	0
542	20231212	121600	34146210	4650	4650	4650	4650	0
543	20231212	121500	34146210	4650	4650	4650	4650	0
544	20231212	121400	34146210	4650	4650	4650	4650	0
545	20231212	121300	34146210	4650	4650	4650	4650	0
546	20231212	121200	34146210	4650	4650	4650	4650	0
547	20231212	121100	34146210	4650	4650	4650	4650	0
548	20231212	121000	34146210	4650	4650	4650	4650	0
549	20231212	120900	34146210	4650	4650	4650	4650	0
550	20231212	120800	34146210	4650	4650	4650	4650	0
551	20231212	120700	34146210	4650	4650	4650	4650	0
552	20231212	120600	34146210	4650	4650	4650	4650	0
553	20231212	120500	34146210	4650	4650	4650	4650	0
554	20231212	120400	34146210	4650	4650	4650	4650	0
555	20231212	120300	34146210	4650	4650	4650	4650	0
556	20231212	120200	34146210	4650	4650	4650	4650	0
557	20231212	120100	34146210	4650	4650	4650	4650	0
558	20231212	120000	34146210	4650	4650	4650	4650	0
559	20231212	115900	34146210	4650	4650	4650	4650	0
560	20231212	115800	34146210	4650	4650	4650	4650	0
561	20231212	115700	34146210	4650	4650	4650	4650	0
562	20231212	115600	34146210	4650	4650	4650	4650	0
563	20231212	115500	34146210	4650	4650	4650	4650	0
564	20231212	115400	34146210	4650	4650	4650	4650	0
565	20231212	115300	34146210	4650	4650	4650	4650	0
566	20231212	115200	34146210	4650	4650	4650	4650	0
567	20231212	115100	34146210	4650	4650	4650	4650	0
568	20231212	115000	34146210	4650	4650	4650	4650	1
569	20231212	114900	34141560	4650	4650	4650	4650	0
570	20231212	114800	34141560	4650	4650	4650	4650	0
571	20231212	114700	34141560	4650	4650	4650	4650	0
572	20231212	114600	34141560	4650	4650	4650	4650	0
573	20231212	114500	34141560	4650	4650	4650	4650	0
574	20231212	114400	34141560	4650	4650	4650	4650	0
575	20231212	114300	34141560	4650	4650	4650	4650	0
576	20231212	114200	34141560	4650	4650	4650	4650	0
577	20231212	114100	34141560	4650	4650	4650	4650	100
578	20231212	114000	33676560	4650	4650	4650	4650	342
579	20231212	113900	32086260	4650	4650	4650	4650	281
580	20231212	113800	30779610	4650	4650	4650	4650	0
581	20231212	113700	30779610	4650	4650	4650	4650	1089
582	20231212	113600	25715760	4650	4650	4650	4650	0
583	20231212	113500	25715760	4650	4650	4650	4650	0
584	20231212	113400	25715760	4650	4650	4650	4650	501
585	20231212	113300	23386110	4650	4650	4650	4650	500
586	20231212	113200	21061110	4650	4650	4650	4650	0
587	20231212	113100	21061110	4650	4650	4650	4650	1500
588	20231212	113000	14086110	4650	4650	4650	4650	0
589	20231212	112900	14086110	4650	4650	4650	4650	0
590	20231212	112800	14086110	4650	4650	4650	4650	0
591	20231212	112700	14086110	4650	4650	4650	4650	0
592	20231212	112600	14086110	4650	4650	4650	4650	0
593	20231212	112500	14086110	4650	4650	4650	4650	0
594	20231212	112400	14086110	4650	4650	4650	4650	0
595	20231212	112300	14086110	4650	4650	4650	4650	0
596	20231212	112200	14086110	4650	4650	4650	4650	1
597	20231212	112100	14081460	4650	4650	4650	4650	0
598	20231212	112000	14081460	4650	4650	4650	4650	0
599	20231212	111900	14081460	4650	4650	4650	4650	0
600	20231212	111800	14081460	4650	4650	4650	4650	0
601	20231212	111700	14081460	4650	4650	4650	4650	0
602	20231212	111600	14081460	4650	4650	4650	4650	0
603	20231212	111500	14081460	4650	4650	4650	4650	1
604	20231212	111400	14076810	4630	4630	4630	4630	0
605	20231212	111300	14076810	4630	4630	4630	4630	0
606	20231212	111200	14076810	4630	4630	4630	4630	0
607	20231212	111100	14076810	4630	4630	4630	4630	0
608	20231212	111000	14076810	4630	4630	4630	4630	0
609	20231212	110900	14076810	4630	4630	4630	4630	0
610	20231212	110800	14076810	4630	4630	4630	4630	15
611	20231212	110700	14007360	4635	4635	4635	4635	268
612	20231212	110600	12765180	4650	4650	4650	4650	0
613	20231212	110500	12765180	4650	4650	4650	4650	0
614	20231212	110400	12765180	4650	4650	4650	4650	0
615	20231212	110300	12765180	4650	4650	4650	4650	0
616	20231212	110200	12765180	4650	4650	4650	4650	0
617	20231212	110100	12765180	4650	4650	4650	4650	0
618	20231212	110000	12765180	4650	4650	4650	4650	0
619	20231212	105900	12765180	4650	4650	4650	4650	0
620	20231212	105800	12765180	4650	4650	4650	4650	0
621	20231212	105700	12765180	4650	4650	4650	4650	0
622	20231212	105600	12765180	4650	4650	4650	4650	0
623	20231212	105500	12765180	4650	4650	4650	4650	0
624	20231212	105400	12765180	4650	4650	4650	4650	0
625	20231212	105300	12765180	4650	4650	4650	4650	0
626	20231212	105200	12765180	4650	4650	4650	4650	0
627	20231212	105100	12765180	4650	4650	4650	4650	0
628	20231212	105000	12765180	4650	4650	4650	4650	0
629	20231212	104900	12765180	4650	4650	4650	4650	0
630	20231212	104800	12765180	4650	4650	4650	4650	0
631	20231212	104700	12765180	4650	4650	4650	4650	229
632	20231212	104600	11700330	4650	4650	4650	4650	0
633	20231212	104500	11700330	4650	4650	4650	4650	0
634	20231212	104400	11700330	4650	4650	4650	4650	0
635	20231212	104300	11700330	4650	4650	4650	4650	3
636	20231212	104200	11686380	4630	4630	4630	4630	0
637	20231212	104100	11686380	4630	4630	4630	4630	0
638	20231212	104000	11686380	4630	4630	4630	4630	0
639	20231212	103900	11686380	4630	4630	4630	4630	0
640	20231212	103800	11686380	4630	4630	4630	4630	20
641	20231212	103700	11593780	4630	4630	4630	4630	50
642	20231212	103600	11362280	4630	4630	4630	4630	0
643	20231212	103500	11362280	4630	4630	4630	4630	0
644	20231212	103400	11362280	4630	4630	4630	4630	60
645	20231212	103300	11084480	4630	4630	4630	4630	0
646	20231212	103200	11084480	4630	4630	4630	4630	0
647	20231212	103100	11084480	4630	4630	4630	4630	0
648	20231212	103000	11084480	4630	4630	4630	4630	0
649	20231212	102900	11084480	4630	4630	4630	4630	0
650	20231212	102800	11084480	4630	4630	4630	4630	300
651	20231212	102700	9695480	4635	4635	4635	4635	0
652	20231212	102600	9695480	4635	4635	4635	4635	244
653	20231212	102500	8564540	4635	4635	4635	4635	0
654	20231212	102400	8564540	4635	4635	4635	4635	0
655	20231212	102300	8564540	4635	4635	4635	4635	0
656	20231212	102200	8564540	4635	4635	4635	4635	0
657	20231212	102100	8564540	4635	4635	4635	4635	0
658	20231212	102000	8564540	4635	4635	4635	4635	0
659	20231212	101900	8564540	4635	4635	4635	4635	0
660	20231212	101800	8564540	4635	4635	4635	4635	59
661	20231212	101700	8291075	4635	4635	4635	4635	0
662	20231212	101600	8291075	4635	4635	4635	4635	0
663	20231212	101500	8291075	4635	4635	4635	4635	0
664	20231212	101400	8291075	4635	4635	4635	4635	0
665	20231212	101300	8291075	4635	4635	4635	4635	0
666	20231212	101200	8291075	4635	4635	4635	4635	0
667	20231212	101100	8291075	4635	4635	4635	4635	0
668	20231212	101000	8291075	4635	4635	4635	4635	0
669	20231212	100900	8291075	4635	4635	4635	4635	0
670	20231212	100800	8291075	4635	4635	4635	4635	0
671	20231212	100700	8291075	4635	4635	4635	4635	0
672	20231212	100600	8291075	4635	4635	4635	4635	0
673	20231212	100500	8291075	4635	4635	4635	4635	0
674	20231212	100400	8291075	4635	4635	4635	4635	0
675	20231212	100300	8291075	4635	4635	4635	4635	0
676	20231212	100200	8291075	4635	4635	4635	4635	0
677	20231212	100100	8291075	4635	4640	4640	4635	101
678	20231212	100000	7822440	4650	4650	4650	4650	0
679	20231212	095900	7822440	4650	4650	4650	4650	0
680	20231212	095800	7822440	4650	4650	4650	4650	0
681	20231212	095700	7822440	4650	4650	4650	4650	0
682	20231212	095600	7822440	4650	4650	4650	4650	1
683	20231212	095500	7817790	4655	4655	4655	4655	0
684	20231212	095400	7817790	4655	4655	4655	4655	9
685	20231212	095300	7775895	4655	4655	4655	4655	1
686	20231212	095200	7771240	4630	4630	4630	4630	0
687	20231212	095100	7771240	4630	4630	4630	4630	0
688	20231212	095000	7771240	4630	4630	4630	4630	0
689	20231212	094900	7771240	4630	4630	4630	4630	0
690	20231212	094800	7771240	4630	4630	4630	4630	5
691	20231212	094700	7748090	4630	4630	4630	4630	100
692	20231212	094600	7285090	4655	4630	4655	4630	101
693	20231212	094500	6817435	4630	4630	4630	4630	0
694	20231212	094400	6817435	4630	4630	4630	4630	0
695	20231212	094300	6817435	4630	4630	4630	4630	0
696	20231212	094200	6817435	4630	4630	4630	4630	0
697	20231212	094100	6817435	4630	4630	4630	4630	0
698	20231212	094000	6817435	4630	4630	4630	4630	0
699	20231212	093900	6817435	4630	4630	4630	4630	0
700	20231212	093800	6817435	4630	4630	4630	4630	0
701	20231212	093700	6817435	4630	4630	4630	4630	0
702	20231212	093600	6817435	4630	4630	4630	4630	20
703	20231212	093500	6724835	4630	4630	4630	4630	13
704	20231212	093400	6664645	4660	4660	4660	4660	0
705	20231212	093300	6664645	4660	4660	4660	4660	0
706	20231212	093200	6664645	4660	4660	4660	4660	0
707	20231212	093100	6664645	4660	4660	4660	4660	1
708	20231212	093000	6659985	4660	4660	4660	4660	1
709	20231212	092900	6655325	4660	4660	4660	4660	0
710	20231212	092800	6655325	4660	4650	4660	4650	11
711	20231212	092700	6604165	4630	4630	4630	4630	0
712	20231212	092600	6604165	4630	4630	4630	4630	4
713	20231212	092500	6585645	4630	4630	4630	4630	0
714	20231212	092400	6585645	4630	4630	4630	4630	100
715	20231212	092300	6122645	4650	4650	4650	4650	8
716	20231212	092200	6085445	4660	4660	4660	4660	0
717	20231212	092100	6085445	4660	4660	4660	4660	0
718	20231212	092000	6085445	4660	4660	4660	4660	0
719	20231212	091900	6085445	4660	4660	4660	4660	0
720	20231212	091800	6085445	4660	4660	4660	4660	0
721	20231212	091700	6085445	4660	4660	4660	4660	0
722	20231212	091600	6085445	4660	4660	4660	4660	0
723	20231212	091500	6085445	4660	4660	4660	4660	0
724	20231212	091400	6085445	4660	4660	4660	4660	0
725	20231212	091300	6085445	4660	4660	4660	4660	1
726	20231212	091200	6080785	4630	4630	4630	4630	271
727	20231212	091100	4826055	4630	4630	4630	4630	50
728	20231212	091000	4594555	4630	4630	4630	4630	4
729	20231212	090900	4576035	4630	4635	4635	4630	300
730	20231212	090800	3186165	4635	4635	4635	4635	5
731	20231212	090700	3162990	4635	4635	4635	4635	11
732	20231212	090600	3112005	4635	4635	4635	4635	110
733	20231212	090500	2602155	4630	4630	4630	4630	0
734	20231212	090400	2602155	4630	4630	4630	4630	0
735	20231212	090300	2602155	4630	4630	4630	4630	0
736	20231212	090200	2602155	4630	4630	4630	4630	0
737	20231212	090100	2602155	4630	4645	4645	4630	557
738	20231212	090000	18595	4660	4645	4660	4645	4