KissMeData/378850/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	211800	145354460	4065	4065	4065	4065	494
3	20231215	211700	145354460	4065	4065	4065	4065	0
4	20231215	211600	145354460	4065	4065	4065	4065	0
5	20231215	211500	145354460	4065	4065	4065	4065	0
6	20231215	211400	145354460	4065	4065	4065	4065	0
7	20231215	211300	145354460	4065	4065	4065	4065	0
8	20231215	211200	145354460	4065	4065	4065	4065	0
9	20231215	211100	145354460	4065	4065	4065	4065	0
10	20231215	211000	145354460	4065	4065	4065	4065	0
11	20231215	210900	145354460	4065	4065	4065	4065	0
12	20231215	210800	145354460	4065	4065	4065	4065	0
13	20231215	210700	145354460	4065	4065	4065	4065	0
14	20231215	210600	145354460	4065	4065	4065	4065	0
15	20231215	210500	145354460	4065	4065	4065	4065	0
16	20231215	210400	145354460	4065	4065	4065	4065	0
17	20231215	210300	145354460	4065	4065	4065	4065	0
18	20231215	210200	145354460	4065	4065	4065	4065	0
19	20231215	210100	145354460	4065	4065	4065	4065	0
20	20231215	210000	145354460	4065	4065	4065	4065	0
21	20231215	205900	145354460	4065	4065	4065	4065	0
22	20231215	205800	145354460	4065	4065	4065	4065	0
23	20231215	205700	145354460	4065	4065	4065	4065	0
24	20231215	205600	145354460	4065	4065	4065	4065	0
25	20231215	205500	145354460	4065	4065	4065	4065	0
26	20231215	205400	145354460	4065	4065	4065	4065	0
27	20231215	205300	145354460	4065	4065	4065	4065	0
28	20231215	205200	145354460	4065	4065	4065	4065	0
29	20231215	205100	145354460	4065	4065	4065	4065	0
30	20231215	205000	145354460	4065	4065	4065	4065	0
31	20231215	204900	145354460	4065	4065	4065	4065	0
32	20231215	204800	145354460	4065	4065	4065	4065	494
33	20231215	204700	145354460	4065	4065	4065	4065	0
34	20231215	204600	145354460	4065	4065	4065	4065	0
35	20231215	204500	145354460	4065	4065	4065	4065	0
36	20231215	204400	145354460	4065	4065	4065	4065	0
37	20231215	204300	145354460	4065	4065	4065	4065	0
38	20231215	204200	145354460	4065	4065	4065	4065	0
39	20231215	204100	145354460	4065	4065	4065	4065	0
40	20231215	204000	145354460	4065	4065	4065	4065	0
41	20231215	203900	145354460	4065	4065	4065	4065	0
42	20231215	203800	145354460	4065	4065	4065	4065	0
43	20231215	203700	145354460	4065	4065	4065	4065	0
44	20231215	203600	145354460	4065	4065	4065	4065	0
45	20231215	203500	145354460	4065	4065	4065	4065	0
46	20231215	203400	145354460	4065	4065	4065	4065	0
47	20231215	203300	145354460	4065	4065	4065	4065	0
48	20231215	203200	145354460	4065	4065	4065	4065	0
49	20231215	203100	145354460	4065	4065	4065	4065	0
50	20231215	203000	145354460	4065	4065	4065	4065	0
51	20231215	202900	145354460	4065	4065	4065	4065	0
52	20231215	202800	145354460	4065	4065	4065	4065	0
53	20231215	202700	145354460	4065	4065	4065	4065	0
54	20231215	202600	145354460	4065	4065	4065	4065	0
55	20231215	202500	145354460	4065	4065	4065	4065	0
56	20231215	202400	145354460	4065	4065	4065	4065	0
57	20231215	202300	145354460	4065	4065	4065	4065	0
58	20231215	202200	145354460	4065	4065	4065	4065	0
59	20231215	202100	145354460	4065	4065	4065	4065	0
60	20231215	202000	145354460	4065	4065	4065	4065	0
61	20231215	201900	145354460	4065	4065	4065	4065	0
62	20231215	201800	145354460	4065	4065	4065	4065	494
63	20231215	201700	145354460	4065	4065	4065	4065	0
64	20231215	201600	145354460	4065	4065	4065	4065	0
65	20231215	201500	145354460	4065	4065	4065	4065	0
66	20231215	201400	145354460	4065	4065	4065	4065	0
67	20231215	201300	145354460	4065	4065	4065	4065	0
68	20231215	201200	145354460	4065	4065	4065	4065	0
69	20231215	201100	145354460	4065	4065	4065	4065	0
70	20231215	201000	145354460	4065	4065	4065	4065	0
71	20231215	200900	145354460	4065	4065	4065	4065	0
72	20231215	200800	145354460	4065	4065	4065	4065	0
73	20231215	200700	145354460	4065	4065	4065	4065	0
74	20231215	200600	145354460	4065	4065	4065	4065	0
75	20231215	200500	145354460	4065	4065	4065	4065	0
76	20231215	200400	145354460	4065	4065	4065	4065	0
77	20231215	200300	145354460	4065	4065	4065	4065	0
78	20231215	200200	145354460	4065	4065	4065	4065	0
79	20231215	200100	145354460	4065	4065	4065	4065	0
80	20231215	200000	145354460	4065	4065	4065	4065	0
81	20231215	195900	145354460	4065	4065	4065	4065	0
82	20231215	195800	145354460	4065	4065	4065	4065	0
83	20231215	195700	145354460	4065	4065	4065	4065	0
84	20231215	195600	145354460	4065	4065	4065	4065	0
85	20231215	195500	145354460	4065	4065	4065	4065	0
86	20231215	195400	145354460	4065	4065	4065	4065	0
87	20231215	195300	145354460	4065	4065	4065	4065	0
88	20231215	195200	145354460	4065	4065	4065	4065	0
89	20231215	195100	145354460	4065	4065	4065	4065	0
90	20231215	195000	145354460	4065	4065	4065	4065	0
91	20231215	194900	145354460	4065	4065	4065	4065	0
92	20231215	194800	145354460	4065	4065	4065	4065	494
93	20231215	194700	145354460	4065	4065	4065	4065	0
94	20231215	194600	145354460	4065	4065	4065	4065	0
95	20231215	194500	145354460	4065	4065	4065	4065	0
96	20231215	194400	145354460	4065	4065	4065	4065	0
97	20231215	194300	145354460	4065	4065	4065	4065	0
98	20231215	194200	145354460	4065	4065	4065	4065	0
99	20231215	194100	145354460	4065	4065	4065	4065	0
100	20231215	194000	145354460	4065	4065	4065	4065	0
101	20231215	193900	145354460	4065	4065	4065	4065	0
102	20231215	193800	145354460	4065	4065	4065	4065	0
103	20231215	193700	145354460	4065	4065	4065	4065	0
104	20231215	193600	145354460	4065	4065	4065	4065	0
105	20231215	193500	145354460	4065	4065	4065	4065	0
106	20231215	193400	145354460	4065	4065	4065	4065	0
107	20231215	193300	145354460	4065	4065	4065	4065	0
108	20231215	193200	145354460	4065	4065	4065	4065	0
109	20231215	193100	145354460	4065	4065	4065	4065	0
110	20231215	193000	145354460	4065	4065	4065	4065	0
111	20231215	192900	145354460	4065	4065	4065	4065	0
112	20231215	192800	145354460	4065	4065	4065	4065	0
113	20231215	192700	145354460	4065	4065	4065	4065	0
114	20231215	192600	145354460	4065	4065	4065	4065	0
115	20231215	192500	145354460	4065	4065	4065	4065	0
116	20231215	192400	145354460	4065	4065	4065	4065	0
117	20231215	192300	145354460	4065	4065	4065	4065	0
118	20231215	192200	145354460	4065	4065	4065	4065	0
119	20231215	192100	145354460	4065	4065	4065	4065	0
120	20231215	192000	145354460	4065	4065	4065	4065	0
121	20231215	191900	145354460	4065	4065	4065	4065	0
122	20231215	191800	145354460	4065	4065	4065	4065	494
123	20231215	191700	145354460	4065	4065	4065	4065	0
124	20231215	191600	145354460	4065	4065	4065	4065	0
125	20231215	191500	145354460	4065	4065	4065	4065	0
126	20231215	191400	145354460	4065	4065	4065	4065	0
127	20231215	191300	145354460	4065	4065	4065	4065	0
128	20231215	191200	145354460	4065	4065	4065	4065	0
129	20231215	191100	145354460	4065	4065	4065	4065	0
130	20231215	191000	145354460	4065	4065	4065	4065	0
131	20231215	190900	145354460	4065	4065	4065	4065	0
132	20231215	190800	145354460	4065	4065	4065	4065	0
133	20231215	190700	145354460	4065	4065	4065	4065	0
134	20231215	190600	145354460	4065	4065	4065	4065	0
135	20231215	190500	145354460	4065	4065	4065	4065	0
136	20231215	190400	145354460	4065	4065	4065	4065	0
137	20231215	190300	145354460	4065	4065	4065	4065	0
138	20231215	190200	145354460	4065	4065	4065	4065	0
139	20231215	190100	145354460	4065	4065	4065	4065	0
140	20231215	190000	145354460	4065	4065	4065	4065	0
141	20231215	185900	145354460	4065	4065	4065	4065	0
142	20231215	185800	145354460	4065	4065	4065	4065	0
143	20231215	185700	145354460	4065	4065	4065	4065	0
144	20231215	185600	145354460	4065	4065	4065	4065	0
145	20231215	185500	145354460	4065	4065	4065	4065	0
146	20231215	185400	145354460	4065	4065	4065	4065	0
147	20231215	185300	145354460	4065	4065	4065	4065	0
148	20231215	185200	145354460	4065	4065	4065	4065	0
149	20231215	185100	145354460	4065	4065	4065	4065	0
150	20231215	185000	145354460	4065	4065	4065	4065	0
151	20231215	184900	145354460	4065	4065	4065	4065	0
152	20231215	184800	145354460	4065	4065	4065	4065	494
153	20231215	184700	145354460	4065	4065	4065	4065	0
154	20231215	184600	145354460	4065	4065	4065	4065	0
155	20231215	184500	145354460	4065	4065	4065	4065	0
156	20231215	184400	145354460	4065	4065	4065	4065	0
157	20231215	184300	145354460	4065	4065	4065	4065	0
158	20231215	184200	145354460	4065	4065	4065	4065	0
159	20231215	184100	145354460	4065	4065	4065	4065	0
160	20231215	184000	145354460	4065	4065	4065	4065	0
161	20231215	183900	145354460	4065	4065	4065	4065	0
162	20231215	183800	145354460	4065	4065	4065	4065	0
163	20231215	183700	145354460	4065	4065	4065	4065	0
164	20231215	183600	145354460	4065	4065	4065	4065	0
165	20231215	183500	145354460	4065	4065	4065	4065	0
166	20231215	183400	145354460	4065	4065	4065	4065	0
167	20231215	183300	145354460	4065	4065	4065	4065	0
168	20231215	183200	145354460	4065	4065	4065	4065	0
169	20231215	183100	145354460	4065	4065	4065	4065	0
170	20231215	183000	145354460	4065	4065	4065	4065	0
171	20231215	182900	145354460	4065	4065	4065	4065	0
172	20231215	182800	145354460	4065	4065	4065	4065	0
173	20231215	182700	145354460	4065	4065	4065	4065	0
174	20231215	182600	145354460	4065	4065	4065	4065	0
175	20231215	182500	145354460	4065	4065	4065	4065	0
176	20231215	182400	145354460	4065	4065	4065	4065	0
177	20231215	182300	145354460	4065	4065	4065	4065	0
178	20231215	182200	145354460	4065	4065	4065	4065	0
179	20231215	182100	145354460	4065	4065	4065	4065	0
180	20231215	182000	145354460	4065	4065	4065	4065	0
181	20231215	181900	145354460	4065	4065	4065	4065	0
182	20231215	181800	145354460	4065	4065	4065	4065	494
183	20231215	181700	145354460	4065	4065	4065	4065	0
184	20231215	181600	145354460	4065	4065	4065	4065	0
185	20231215	181500	145354460	4065	4065	4065	4065	0
186	20231215	181400	145354460	4065	4065	4065	4065	0
187	20231215	181300	145354460	4065	4065	4065	4065	0
188	20231215	181200	145354460	4065	4065	4065	4065	0
189	20231215	181100	145354460	4065	4065	4065	4065	0
190	20231215	181000	145354460	4065	4065	4065	4065	0
191	20231215	180900	145354460	4065	4065	4065	4065	0
192	20231215	180800	145354460	4065	4065	4065	4065	0
193	20231215	180700	145354460	4065	4065	4065	4065	0
194	20231215	180600	145354460	4065	4065	4065	4065	0
195	20231215	180500	145354460	4065	4065	4065	4065	0
196	20231215	180400	145354460	4065	4065	4065	4065	0
197	20231215	180300	145354460	4065	4065	4065	4065	0
198	20231215	180200	145354460	4065	4065	4065	4065	0
199	20231215	180100	145354460	4065	4065	4065	4065	0
200	20231215	180000	145354460	4065	4065	4065	4065	0
201	20231215	175900	145354460	4065	4065	4065	4065	0
202	20231215	175800	145354460	4065	4065	4065	4065	0
203	20231215	175700	145354460	4065	4065	4065	4065	0
204	20231215	175600	145354460	4065	4065	4065	4065	0
205	20231215	175500	145354460	4065	4065	4065	4065	0
206	20231215	175400	145354460	4065	4065	4065	4065	0
207	20231215	175300	145354460	4065	4065	4065	4065	0
208	20231215	175200	145354460	4065	4065	4065	4065	0
209	20231215	175100	145354460	4065	4065	4065	4065	0
210	20231215	175000	145354460	4065	4065	4065	4065	0
211	20231215	174900	145354460	4065	4065	4065	4065	0
212	20231215	174800	145354460	4065	4065	4065	4065	494
213	20231215	174700	145354460	4065	4065	4065	4065	0
214	20231215	174600	145354460	4065	4065	4065	4065	0
215	20231215	174500	145354460	4065	4065	4065	4065	0
216	20231215	174400	145354460	4065	4065	4065	4065	0
217	20231215	174300	145354460	4065	4065	4065	4065	0
218	20231215	174200	145354460	4065	4065	4065	4065	0
219	20231215	174100	145354460	4065	4065	4065	4065	0
220	20231215	174000	145354460	4065	4065	4065	4065	0
221	20231215	173900	145354460	4065	4065	4065	4065	0
222	20231215	173800	145354460	4065	4065	4065	4065	0
223	20231215	173700	145354460	4065	4065	4065	4065	0
224	20231215	173600	145354460	4065	4065	4065	4065	0
225	20231215	173500	145354460	4065	4065	4065	4065	0
226	20231215	173400	145354460	4065	4065	4065	4065	0
227	20231215	173300	145354460	4065	4065	4065	4065	0
228	20231215	173200	145354460	4065	4065	4065	4065	0
229	20231215	173100	145354460	4065	4065	4065	4065	0
230	20231215	173000	145354460	4065	4065	4065	4065	0
231	20231215	172900	145354460	4065	4065	4065	4065	0
232	20231215	172800	145354460	4065	4065	4065	4065	0
233	20231215	172700	145354460	4065	4065	4065	4065	0
234	20231215	172600	145354460	4065	4065	4065	4065	0
235	20231215	172500	145354460	4065	4065	4065	4065	0
236	20231215	172400	145354460	4065	4065	4065	4065	0
237	20231215	172300	145354460	4065	4065	4065	4065	0
238	20231215	172200	145354460	4065	4065	4065	4065	0
239	20231215	172100	145354460	4065	4065	4065	4065	0
240	20231215	172000	145354460	4065	4065	4065	4065	0
241	20231215	171900	145354460	4065	4065	4065	4065	0
242	20231215	171800	145354460	4065	4065	4065	4065	494
243	20231215	171700	145354460	4065	4065	4065	4065	0
244	20231215	171600	145354460	4065	4065	4065	4065	0
245	20231215	171500	145354460	4065	4065	4065	4065	0
246	20231215	171400	145354460	4065	4065	4065	4065	0
247	20231215	171300	145354460	4065	4065	4065	4065	0
248	20231215	171200	145354460	4065	4065	4065	4065	0
249	20231215	171100	145354460	4065	4065	4065	4065	0
250	20231215	171000	145354460	4065	4065	4065	4065	0
251	20231215	170900	145354460	4065	4065	4065	4065	0
252	20231215	170800	145354460	4065	4065	4065	4065	0
253	20231215	170700	145354460	4065	4065	4065	4065	0
254	20231215	170600	145354460	4065	4065	4065	4065	0
255	20231215	170500	145354460	4065	4065	4065	4065	0
256	20231215	170400	145354460	4065	4065	4065	4065	0
257	20231215	170300	145354460	4065	4065	4065	4065	0
258	20231215	170200	145354460	4065	4065	4065	4065	0
259	20231215	170100	145354460	4065	4065	4065	4065	0
260	20231215	170000	145354460	4065	4065	4065	4065	0
261	20231215	165900	145354460	4065	4065	4065	4065	0
262	20231215	165800	145354460	4065	4065	4065	4065	0
263	20231215	165700	145354460	4065	4065	4065	4065	0
264	20231215	165600	145354460	4065	4065	4065	4065	0
265	20231215	165500	145354460	4065	4065	4065	4065	0
266	20231215	165400	145354460	4065	4065	4065	4065	0
267	20231215	165300	145354460	4065	4065	4065	4065	0
268	20231215	165200	145354460	4065	4065	4065	4065	0
269	20231215	165100	145354460	4065	4065	4065	4065	0
270	20231215	165000	145354460	4065	4065	4065	4065	0
271	20231215	164900	145354460	4065	4065	4065	4065	0
272	20231215	164800	145354460	4065	4065	4065	4065	494
273	20231215	164700	145354460	4065	4065	4065	4065	0
274	20231215	164600	145354460	4065	4065	4065	4065	0
275	20231215	164500	145354460	4065	4065	4065	4065	0
276	20231215	164400	145354460	4065	4065	4065	4065	0
277	20231215	164300	145354460	4065	4065	4065	4065	0
278	20231215	164200	145354460	4065	4065	4065	4065	0
279	20231215	164100	145354460	4065	4065	4065	4065	0
280	20231215	164000	145354460	4065	4065	4065	4065	0
281	20231215	163900	145354460	4065	4065	4065	4065	0
282	20231215	163800	145354460	4065	4065	4065	4065	0
283	20231215	163700	145354460	4065	4065	4065	4065	0
284	20231215	163600	145354460	4065	4065	4065	4065	0
285	20231215	163500	145354460	4065	4065	4065	4065	0
286	20231215	163400	145354460	4065	4065	4065	4065	0
287	20231215	163300	145354460	4065	4065	4065	4065	0
288	20231215	163200	145354460	4065	4065	4065	4065	0
289	20231215	163100	145354460	4065	4065	4065	4065	0
290	20231215	163000	145354460	4065	4065	4065	4065	0
291	20231215	162900	145354460	4065	4065	4065	4065	0
292	20231215	162800	145354460	4065	4065	4065	4065	0
293	20231215	162700	145354460	4065	4065	4065	4065	0
294	20231215	162600	145354460	4065	4065	4065	4065	0
295	20231215	162500	145354460	4065	4065	4065	4065	0
296	20231215	162400	145354460	4065	4065	4065	4065	0
297	20231215	162300	145354460	4065	4065	4065	4065	0
298	20231215	162200	145354460	4065	4065	4065	4065	0
299	20231215	162100	145354460	4065	4065	4065	4065	0
300	20231215	162000	145354460	4065	4065	4065	4065	0
301	20231215	161900	145354460	4065	4065	4065	4065	0
302	20231215	161800	145354460	4065	4065	4065	4065	494
303	20231215	161700	145354460	4065	4065	4065	4065	0
304	20231215	161600	145354460	4065	4065	4065	4065	0
305	20231215	161500	145354460	4065	4065	4065	4065	0
306	20231215	161400	145354460	4065	4065	4065	4065	0
307	20231215	161300	145354460	4065	4065	4065	4065	0
308	20231215	161200	145354460	4065	4065	4065	4065	0
309	20231215	161100	145354460	4065	4065	4065	4065	0
310	20231215	161000	145354460	4065	4065	4065	4065	0
311	20231215	160900	145354460	4065	4065	4065	4065	0
312	20231215	160800	145354460	4065	4065	4065	4065	0
313	20231215	160700	145354460	4065	4065	4065	4065	0
314	20231215	160600	145354460	4065	4065	4065	4065	0
315	20231215	160500	145354460	4065	4065	4065	4065	0
316	20231215	160400	145354460	4065	4065	4065	4065	0
317	20231215	160300	145354460	4065	4065	4065	4065	0
318	20231215	160200	145354460	4065	4065	4065	4065	0
319	20231215	160100	145354460	4065	4065	4065	4065	0
320	20231215	160000	145354460	4065	4065	4065	4065	0
321	20231215	155900	145354460	4065	4065	4065	4065	0
322	20231215	155800	145354460	4065	4065	4065	4065	0
323	20231215	155700	145354460	4065	4065	4065	4065	0
324	20231215	155600	145354460	4065	4065	4065	4065	0
325	20231215	155500	145354460	4065	4065	4065	4065	0
326	20231215	155400	145354460	4065	4065	4065	4065	0
327	20231215	155300	145354460	4065	4065	4065	4065	0
328	20231215	155200	145354460	4065	4065	4065	4065	0
329	20231215	155100	145354460	4065	4065	4065	4065	0
330	20231215	155000	145354460	4065	4065	4065	4065	0
331	20231215	154900	145354460	4065	4065	4065	4065	0
332	20231215	154800	145354460	4065	4065	4065	4065	494
333	20231215	154700	145354460	4065	4065	4065	4065	0
334	20231215	154600	145354460	4065	4065	4065	4065	0
335	20231215	154500	145354460	4065	4065	4065	4065	0
336	20231215	154400	145354460	4065	4065	4065	4065	0
337	20231215	154300	145354460	4065	4065	4065	4065	0
338	20231215	154200	145354460	4065	4065	4065	4065	0
339	20231215	154100	145354460	4065	4065	4065	4065	0
340	20231215	154000	145354460	4065	4065	4065	4065	0
341	20231215	153900	145354460	4065	4065	4065	4065	0
342	20231215	153800	145354460	4065	4065	4065	4065	0
343	20231215	153700	145354460	4065	4065	4065	4065	0
344	20231215	153600	145354460	4065	4065	4065	4065	0
345	20231215	153500	145354460	4065	4065	4065	4065	0
346	20231215	153400	145354460	4065	4065	4065	4065	0
347	20231215	153300	145354460	4065	4065	4065	4065	0
348	20231215	153200	145354460	4065	4065	4065	4065	0
349	20231215	153100	145354460	4065	4065	4065	4065	0
350	20231215	153000	145354460	4065	4065	4065	4065	494
351	20231215	152900	143346350	4065	4065	4065	4065	0
352	20231215	152800	143346350	4065	4065	4065	4065	0
353	20231215	152700	143346350	4065	4065	4065	4065	0
354	20231215	152600	143346350	4065	4065	4065	4065	0
355	20231215	152500	143346350	4065	4065	4065	4065	0
356	20231215	152400	143346350	4065	4065	4065	4065	0
357	20231215	152300	143346350	4065	4065	4065	4065	0
358	20231215	152200	143346350	4065	4065	4065	4065	0
359	20231215	152100	143346350	4065	4065	4065	4065	0
360	20231215	152000	143346350	4065	4065	4065	4065	0
361	20231215	151900	143346350	4065	4065	4065	4065	0
362	20231215	151800	143346350	4065	4060	4070	4055	318
363	20231215	151700	142055515	4065	4065	4065	4065	0
364	20231215	151600	142055515	4065	4065	4065	4065	9
365	20231215	151500	142018930	4070	4070	4070	4070	0
366	20231215	151400	142018930	4070	4070	4070	4070	0
367	20231215	151300	142018930	4070	4070	4070	4070	13
368	20231215	151200	141966020	4070	4070	4070	4070	0
369	20231215	151100	141966020	4070	4070	4070	4070	0
370	20231215	151000	141966020	4070	4070	4070	4070	0
371	20231215	150900	141966020	4070	4070	4070	4070	246
372	20231215	150800	140964800	4075	4075	4075	4075	0
373	20231215	150700	140964800	4075	4075	4075	4075	0
374	20231215	150600	140964800	4075	4075	4075	4075	0
375	20231215	150500	140964800	4075	4055	4075	4055	247
376	20231215	150400	139961505	4040	4040	4040	4040	0
377	20231215	150300	139961505	4040	4040	4040	4040	400
378	20231215	150200	138345505	4035	4035	4035	4035	0
379	20231215	150100	138345505	4035	4035	4035	4035	0
380	20231215	150000	138345505	4035	4035	4035	4035	0
381	20231215	145900	138345505	4035	4035	4035	4035	0
382	20231215	145800	138345505	4035	4035	4035	4035	23
383	20231215	145700	138252700	4055	4055	4055	4055	0
384	20231215	145600	138252700	4055	4055	4055	4055	16
385	20231215	145500	138187820	4055	4055	4055	4055	0
386	20231215	145400	138187820	4055	4040	4055	4040	496
387	20231215	145300	136181750	4040	4040	4040	4040	105
388	20231215	145200	135757550	4040	4040	4040	4040	0
389	20231215	145100	135757550	4040	4040	4040	4040	0
390	20231215	145000	135757550	4040	4040	4040	4040	3
391	20231215	144900	135745430	4040	4040	4040	4040	5
392	20231215	144800	135725230	4040	4040	4040	4040	0
393	20231215	144700	135725230	4040	4040	4040	4040	0
394	20231215	144600	135725230	4040	4040	4040	4040	30
395	20231215	144500	135604030	4045	4045	4045	4045	0
396	20231215	144400	135604030	4045	4045	4045	4045	10
397	20231215	144300	135563580	4040	4040	4040	4040	0
398	20231215	144200	135563580	4040	4040	4040	4040	298
399	20231215	144100	134359660	4045	4045	4045	4045	0
400	20231215	144000	134359660	4045	4045	4045	4045	78
401	20231215	143900	134044150	4050	4050	4050	4050	0
402	20231215	143800	134044150	4050	4045	4050	4045	6
403	20231215	143700	134019870	4050	4050	4050	4050	4
404	20231215	143600	134003670	4045	4045	4045	4045	0
405	20231215	143500	134003670	4045	4045	4045	4045	10
406	20231215	143400	133963220	4045	4045	4045	4045	0
407	20231215	143300	133963220	4045	4045	4045	4045	33
408	20231215	143200	133829735	4040	4040	4040	4040	0
409	20231215	143100	133829735	4040	4040	4040	4040	0
410	20231215	143000	133829735	4040	4040	4040	4040	0
411	20231215	142900	133829735	4040	4040	4040	4040	0
412	20231215	142800	133829735	4040	4040	4040	4040	0
413	20231215	142700	133829735	4040	4040	4040	4040	41
414	20231215	142600	133664095	4070	4070	4070	4070	0
415	20231215	142500	133664095	4070	4070	4070	4070	0
416	20231215	142400	133664095	4070	4070	4070	4070	122
417	20231215	142300	133167555	4070	4070	4070	4070	0
418	20231215	142200	133167555	4070	4070	4070	4070	17
419	20231215	142100	133098365	4070	4070	4070	4070	1
420	20231215	142000	133094295	4075	4075	4075	4075	0
421	20231215	141900	133094295	4075	4075	4075	4075	0
422	20231215	141800	133094295	4075	4045	4075	4045	1199
423	20231215	141700	128215640	4040	4040	4040	4040	1
424	20231215	141600	128211600	4045	4045	4045	4045	0
425	20231215	141500	128211600	4045	4045	4045	4045	0
426	20231215	141400	128211600	4045	4045	4045	4045	0
427	20231215	141300	128211600	4045	4045	4045	4045	0
428	20231215	141200	128211600	4045	4045	4045	4045	18
429	20231215	141100	128138790	4035	4035	4035	4035	0
430	20231215	141000	128138790	4035	4035	4035	4035	1
431	20231215	140900	128134755	4040	4040	4040	4040	1
432	20231215	140800	128130715	4035	4035	4035	4035	0
433	20231215	140700	128130715	4035	4035	4035	4035	0
434	20231215	140600	128130715	4035	4035	4035	4035	0
435	20231215	140500	128130715	4035	4035	4035	4035	1
436	20231215	140400	128126680	4045	4045	4045	4045	0
437	20231215	140300	128126680	4045	4045	4045	4045	0
438	20231215	140200	128126680	4045	4045	4045	4045	18
439	20231215	140100	128053870	4035	4035	4035	4035	188
440	20231215	140000	127295290	4035	4040	4040	4035	281
441	20231215	135900	126161275	4035	4040	4040	4035	25
442	20231215	135800	126060375	4040	4040	4040	4040	0
443	20231215	135700	126060375	4040	4040	4040	4040	0
444	20231215	135600	126060375	4040	4040	4040	4040	0
445	20231215	135500	126060375	4040	4040	4040	4040	376
446	20231215	135400	124541335	4045	4060	4060	4045	77
447	20231215	135300	124229855	4060	4060	4060	4060	0
448	20231215	135200	124229855	4060	4060	4060	4060	123
449	20231215	135100	123730475	4060	4060	4060	4060	10
450	20231215	135000	123689875	4060	4060	4060	4060	0
451	20231215	134900	123689875	4060	4060	4060	4060	10
452	20231215	134800	123649275	4060	4060	4060	4060	0
453	20231215	134700	123649275	4060	4060	4060	4060	0
454	20231215	134600	123649275	4060	4060	4060	4060	0
455	20231215	134500	123649275	4060	4060	4060	4060	0
456	20231215	134400	123649275	4060	4060	4060	4060	0
457	20231215	134300	123649275	4060	4060	4060	4060	0
458	20231215	134200	123649275	4060	4060	4060	4060	0
459	20231215	134100	123649275	4060	4060	4060	4060	0
460	20231215	134000	123649275	4060	4060	4060	4060	1
461	20231215	133900	123645215	4040	4040	4040	4040	9
462	20231215	133800	123608855	4040	4040	4040	4040	100
463	20231215	133700	123204855	4040	4040	4040	4040	0
464	20231215	133600	123204855	4040	4040	4040	4040	10
465	20231215	133500	123164455	4030	4030	4030	4030	0
466	20231215	133400	123164455	4030	4030	4030	4030	0
467	20231215	133300	123164455	4030	4030	4030	4030	0
468	20231215	133200	123164455	4030	4030	4030	4030	0
469	20231215	133100	123164455	4030	4030	4030	4030	0
470	20231215	133000	123164455	4030	4030	4030	4030	0
471	20231215	132900	123164455	4030	4030	4030	4030	0
472	20231215	132800	123164455	4030	4030	4030	4030	0
473	20231215	132700	123164455	4030	4030	4030	4030	0
474	20231215	132600	123164455	4030	4030	4030	4030	0
475	20231215	132500	123164455	4030	4030	4030	4030	0
476	20231215	132400	123164455	4030	4030	4030	4030	0
477	20231215	132300	123164455	4030	4030	4030	4030	0
478	20231215	132200	123164455	4030	4030	4030	4030	0
479	20231215	132100	123164455	4030	4030	4030	4030	1287
480	20231215	132000	117977845	4030	4030	4030	4030	3
481	20231215	131900	117965755	4030	4030	4030	4030	0
482	20231215	131800	117965755	4030	4030	4030	4030	0
483	20231215	131700	117965755	4030	4030	4030	4030	9
484	20231215	131600	117929485	4055	4055	4055	4055	0
485	20231215	131500	117929485	4055	4055	4055	4055	1
486	20231215	131400	117925430	4030	4035	4035	4030	1500
487	20231215	131300	111878435	4035	4035	4035	4035	0
488	20231215	131200	111878435	4035	4035	4035	4035	0
489	20231215	131100	111878435	4035	4035	4035	4035	0
490	20231215	131000	111878435	4035	4035	4035	4035	0
491	20231215	130900	111878435	4035	4035	4035	4035	0
492	20231215	130800	111878435	4035	4035	4035	4035	0
493	20231215	130700	111878435	4035	4040	4040	4035	500
494	20231215	130600	109860065	4040	4040	4040	4040	150
495	20231215	130500	109254065	4045	4045	4045	4045	0
496	20231215	130400	109254065	4045	4045	4045	4045	0
497	20231215	130300	109254065	4045	4045	4045	4045	61
498	20231215	130200	109007320	4045	4045	4045	4045	0
499	20231215	130100	109007320	4045	4045	4045	4045	6
500	20231215	130000	108983050	4055	4055	4055	4055	0
501	20231215	125900	108983050	4055	4055	4055	4055	0
502	20231215	125800	108983050	4055	4055	4055	4055	2
503	20231215	125700	108974940	4050	4050	4050	4050	98
504	20231215	125600	108578040	4055	4055	4055	4055	0
505	20231215	125500	108578040	4055	4055	4055	4055	0
506	20231215	125400	108578040	4055	4055	4055	4055	0
507	20231215	125300	108578040	4055	4055	4055	4055	0
508	20231215	125200	108578040	4055	4055	4055	4055	0
509	20231215	125100	108578040	4055	4055	4055	4055	56
510	20231215	125000	108350960	4055	4055	4055	4055	0
511	20231215	124900	108350960	4055	4055	4055	4055	0
512	20231215	124800	108350960	4055	4055	4055	4055	10
513	20231215	124700	108310410	4055	4055	4055	4055	0
514	20231215	124600	108310410	4055	4055	4055	4055	0
515	20231215	124500	108310410	4055	4055	4055	4055	38
516	20231215	124400	108156320	4065	4065	4065	4065	0
517	20231215	124300	108156320	4065	4065	4065	4065	0
518	20231215	124200	108156320	4065	4065	4065	4065	0
519	20231215	124100	108156320	4065	4065	4065	4065	0
520	20231215	124000	108156320	4065	4065	4065	4065	0
521	20231215	123900	108156320	4065	4065	4065	4065	0
522	20231215	123800	108156320	4065	4065	4065	4055	297
523	20231215	123700	106951965	4055	4055	4055	4055	70
524	20231215	123600	106668115	4070	4070	4070	4070	0
525	20231215	123500	106668115	4070	4070	4070	4070	0
526	20231215	123400	106668115	4070	4070	4070	4070	0
527	20231215	123300	106668115	4070	4070	4070	4070	1
528	20231215	123200	106664045	4055	4055	4055	4055	133
529	20231215	123100	106124730	4055	4055	4055	4055	0
530	20231215	123000	106124730	4055	4055	4055	4055	113
531	20231215	122900	105666515	4055	4055	4055	4055	0
532	20231215	122800	105666515	4055	4055	4055	4055	8
533	20231215	122700	105634075	4055	4055	4055	4055	0
534	20231215	122600	105634075	4055	4055	4055	4055	142
535	20231215	122500	105058265	4065	4065	4065	4065	0
536	20231215	122400	105058265	4065	4065	4065	4065	10
537	20231215	122300	105017615	4065	4065	4065	4065	37
538	20231215	122200	104867210	4055	4055	4055	4055	0
539	20231215	122100	104867210	4055	4055	4055	4055	0
540	20231215	122000	104867210	4055	4060	4060	4055	803
541	20231215	121900	101607115	4065	4065	4065	4065	1
542	20231215	121800	101603050	4065	4065	4065	4065	1
543	20231215	121700	101598985	4075	4075	4075	4075	0
544	20231215	121600	101598985	4075	4075	4075	4075	50
545	20231215	121500	101395235	4075	4075	4075	4075	0
546	20231215	121400	101395235	4075	4075	4075	4075	0
547	20231215	121300	101395235	4075	4075	4075	4075	0
548	20231215	121200	101395235	4075	4075	4075	4075	29
549	20231215	121100	101277060	4075	4075	4075	4075	0
550	20231215	121000	101277060	4075	4075	4075	4075	37
551	20231215	120900	101126285	4075	4075	4075	4075	0
552	20231215	120800	101126285	4075	4075	4075	4075	0
553	20231215	120700	101126285	4075	4075	4075	4075	1
554	20231215	120600	101122210	4070	4070	4070	4070	122
555	20231215	120500	100625670	4075	4075	4075	4075	0
556	20231215	120400	100625670	4075	4075	4075	4075	13
557	20231215	120300	100572695	4065	4065	4065	4065	0
558	20231215	120200	100572695	4065	4065	4065	4065	0
559	20231215	120100	100572695	4065	4065	4065	4065	250
560	20231215	120000	99556445	4075	4075	4075	4075	0
561	20231215	115900	99556445	4075	4075	4075	4075	0
562	20231215	115800	99556445	4075	4075	4075	4075	0
563	20231215	115700	99556445	4075	4075	4075	4075	0
564	20231215	115600	99556445	4075	4075	4075	4075	3
565	20231215	115500	99544220	4075	4075	4075	4075	12
566	20231215	115400	99495320	4060	4060	4060	4060	0
567	20231215	115300	99495320	4060	4060	4060	4060	1
568	20231215	115200	99491260	4070	4070	4070	4070	1007
569	20231215	115100	95392770	4075	4075	4075	4075	0
570	20231215	115000	95392770	4075	4075	4075	4075	28
571	20231215	114900	95278670	4075	4075	4075	4075	5
572	20231215	114800	95258295	4075	4075	4075	4075	2
573	20231215	114700	95250145	4075	4075	4075	4075	0
574	20231215	114600	95250145	4075	4075	4075	4075	0
575	20231215	114500	95250145	4075	4075	4075	4075	6
576	20231215	114400	95225695	4075	4075	4075	4075	495
577	20231215	114300	93208570	4075	4075	4075	4075	0
578	20231215	114200	93208570	4075	4075	4075	4075	0
579	20231215	114100	93208570	4075	4075	4075	4075	260
580	20231215	114000	92149070	4075	4075	4075	4075	9
581	20231215	113900	92112395	4080	4080	4080	4080	1
582	20231215	113800	92108315	4080	4080	4080	4080	3
583	20231215	113700	92096075	4075	4075	4075	4075	0
584	20231215	113600	92096075	4075	4075	4075	4075	0
585	20231215	113500	92096075	4075	4080	4080	4075	75
586	20231215	113400	91790375	4080	4080	4080	4080	456
587	20231215	113300	89929895	4075	4075	4075	4075	81
588	20231215	113200	89599820	4075	4075	4075	4075	0
589	20231215	113100	89599820	4075	4075	4075	4075	1
590	20231215	113000	89595745	4070	4070	4070	4070	664
591	20231215	112900	86893265	4070	4065	4070	4060	24
592	20231215	112800	86795645	4065	4065	4065	4065	0
593	20231215	112700	86795645	4065	4065	4065	4065	0
594	20231215	112600	86795645	4065	4065	4065	4065	16
595	20231215	112500	86730605	4065	4065	4065	4065	0
596	20231215	112400	86730605	4065	4065	4065	4065	0
597	20231215	112300	86730605	4065	4065	4065	4065	13
598	20231215	112200	86677760	4065	4065	4065	4065	0
599	20231215	112100	86677760	4065	4065	4065	4065	0
600	20231215	112000	86677760	4065	4065	4065	4065	8
601	20231215	111900	86645240	4070	4070	4070	4070	0
602	20231215	111800	86645240	4070	4070	4070	4070	0
603	20231215	111700	86645240	4070	4070	4070	4070	0
604	20231215	111600	86645240	4070	4070	4070	4070	0
605	20231215	111500	86645240	4070	4070	4070	4070	0
606	20231215	111400	86645240	4070	4070	4070	4070	0
607	20231215	111300	86645240	4070	4070	4070	4070	0
608	20231215	111200	86645240	4070	4070	4070	4070	0
609	20231215	111100	86645240	4070	4070	4070	4070	0
610	20231215	111000	86645240	4070	4070	4070	4070	0
611	20231215	110900	86645240	4070	4070	4070	4070	0
612	20231215	110800	86645240	4070	4070	4070	4070	100
613	20231215	110700	86238240	4070	4070	4070	4070	0
614	20231215	110600	86238240	4070	4070	4070	4070	0
615	20231215	110500	86238240	4070	4070	4070	4070	0
616	20231215	110400	86238240	4070	4070	4070	4070	0
617	20231215	110300	86238240	4070	4070	4070	4070	2
618	20231215	110200	86230100	4070	4070	4070	4070	2
619	20231215	110100	86221960	4070	4070	4070	4070	5
620	20231215	110000	86201610	4070	4070	4070	4070	11
621	20231215	105900	86156840	4070	4070	4070	4070	0
622	20231215	105800	86156840	4070	4070	4070	4070	0
623	20231215	105700	86156840	4070	4070	4070	4070	1
624	20231215	105600	86152770	4065	4065	4065	4065	0
625	20231215	105500	86152770	4065	4065	4065	4065	118
626	20231215	105400	85673100	4065	4065	4065	4065	1
627	20231215	105300	85669035	4065	4065	4065	4065	1
628	20231215	105200	85664970	4065	4065	4065	4065	4
629	20231215	105100	85648710	4070	4070	4070	4070	1
630	20231215	105000	85644640	4065	4065	4065	4065	0
631	20231215	104900	85644640	4065	4065	4065	4065	0
632	20231215	104800	85644640	4065	4065	4065	4065	20
633	20231215	104700	85563340	4070	4070	4070	4070	9
634	20231215	104600	85526710	4070	4070	4070	4070	0
635	20231215	104500	85526710	4070	4070	4070	4070	0
636	20231215	104400	85526710	4070	4070	4070	4070	0
637	20231215	104300	85526710	4070	4070	4070	4070	110
638	20231215	104200	85079010	4065	4065	4065	4065	0
639	20231215	104100	85079010	4065	4065	4065	4065	0
640	20231215	104000	85079010	4065	4065	4065	4065	0
641	20231215	103900	85079010	4065	4065	4065	4065	831
642	20231215	103800	81700995	4070	4070	4070	4070	525
643	20231215	103700	79564245	4080	4080	4080	4080	14
644	20231215	103600	79507125	4080	4080	4080	4080	49
645	20231215	103500	79307205	4080	4080	4080	4080	84
646	20231215	103400	78964485	4090	4090	4090	4090	49
647	20231215	103300	78764075	4090	4090	4090	4090	0
648	20231215	103200	78764075	4090	4090	4090	4090	10
649	20231215	103100	78723175	4090	4085	4090	4085	84
650	20231215	103000	78380030	4085	4085	4085	4085	37
651	20231215	102900	78228885	4090	4085	4090	4085	116
652	20231215	102800	77755015	4085	4085	4085	4085	0
653	20231215	102700	77755015	4085	4085	4085	4085	1
654	20231215	102600	77750930	4080	4080	4080	4080	0
655	20231215	102500	77750930	4080	4080	4080	4080	0
656	20231215	102400	77750930	4080	4080	4080	4080	300
657	20231215	102300	76526930	4085	4085	4085	4085	1
658	20231215	102200	76522845	4090	4090	4090	4090	0
659	20231215	102100	76522845	4090	4090	4090	4090	430
660	20231215	102000	74764145	4090	4090	4090	4090	0
661	20231215	101900	74764145	4090	4090	4090	4090	1
662	20231215	101800	74760055	4080	4080	4080	4080	29
663	20231215	101700	74641735	4090	4090	4090	4090	1
664	20231215	101600	74637645	4085	4085	4085	4085	815
665	20231215	101500	71308370	4085	4085	4085	4085	51
666	20231215	101400	71100035	4085	4085	4085	4085	0
667	20231215	101300	71100035	4085	4080	4085	4080	142
668	20231215	101200	70520075	4080	4080	4080	4080	2
669	20231215	101100	70511915	4070	4070	4070	4070	0
670	20231215	101000	70511915	4070	4070	4070	4070	0
671	20231215	100900	70511915	4070	4070	4070	4070	901
672	20231215	100800	66844845	4085	4085	4085	4085	0
673	20231215	100700	66844845	4085	4085	4085	4085	0
674	20231215	100600	66844845	4085	4080	4085	4070	444
675	20231215	100500	65035120	4080	4080	4080	4080	0
676	20231215	100400	65035120	4080	4080	4080	4080	125
677	20231215	100300	64525120	4080	4075	4080	4075	30
678	20231215	100200	64402860	4075	4075	4075	4075	0
679	20231215	100100	64402860	4075	4075	4075	4075	552
680	20231215	100000	62153460	4075	4075	4075	4075	60
681	20231215	095900	61908960	4075	4075	4075	4075	0
682	20231215	095800	61908960	4075	4075	4075	4075	0
683	20231215	095700	61908960	4075	4075	4075	4075	0
684	20231215	095600	61908960	4075	4075	4075	4075	10
685	20231215	095500	61868210	4075	4075	4075	4075	0
686	20231215	095400	61868210	4075	4075	4075	4075	0
687	20231215	095300	61868210	4075	4075	4075	4075	626
688	20231215	095200	59317260	4075	4075	4075	4075	0
689	20231215	095100	59317260	4075	4075	4075	4075	10
690	20231215	095000	59276510	4075	4075	4075	4075	200
691	20231215	094900	58461510	4075	4075	4075	4075	0
692	20231215	094800	58461510	4075	4080	4080	4075	318
693	20231215	094700	57164660	4080	4080	4080	4080	250
694	20231215	094600	56144660	4080	4080	4080	4080	664
695	20231215	094500	53435540	4075	4075	4075	4075	100
696	20231215	094400	53028040	4080	4080	4080	4080	1
697	20231215	094300	53023960	4075	4075	4075	4075	12
698	20231215	094200	52975060	4075	4075	4075	4075	46
699	20231215	094100	52787610	4070	4070	4070	4070	13
700	20231215	094000	52734700	4070	4070	4070	4070	0
701	20231215	093900	52734700	4070	4070	4070	4070	20
702	20231215	093800	52653300	4075	4070	4075	4070	201
703	20231215	093700	51834285	4075	4075	4075	4075	194
704	20231215	093600	51043735	4070	4070	4070	4070	100
705	20231215	093500	50636735	4075	4075	4075	4075	0
706	20231215	093400	50636735	4075	4075	4075	4075	15
707	20231215	093300	50575610	4075	4075	4075	4075	276
708	20231215	093200	49450910	4075	4075	4075	4075	0
709	20231215	093100	49450910	4075	4060	4075	4060	1779
710	20231215	093000	42214065	4065	4065	4065	4065	300
711	20231215	092900	40994565	4065	4060	4065	4060	1950
712	20231215	092800	33071310	4060	4060	4060	4060	1
713	20231215	092700	33067250	4060	4060	4060	4060	438
714	20231215	092600	31288970	4060	4050	4060	4050	284
715	20231215	092500	30137395	4050	4050	4050	4050	42
716	20231215	092400	29967295	4055	4055	4055	4055	56
717	20231215	092300	29740215	4055	4055	4055	4055	25
718	20231215	092200	29638840	4055	4055	4055	4055	2
719	20231215	092100	29630730	4060	4060	4060	4060	1
720	20231215	092000	29626670	4065	4050	4065	4050	1445
721	20231215	091900	23767180	4050	4050	4050	4050	0
722	20231215	091800	23767180	4050	4050	4050	4050	1
723	20231215	091700	23763130	4055	4055	4055	4055	0
724	20231215	091600	23763130	4055	4055	4055	4055	0
725	20231215	091500	23763130	4055	4055	4055	4055	0
726	20231215	091400	23763130	4055	4055	4055	4055	0
727	20231215	091300	23763130	4055	4055	4055	4055	471
728	20231215	091200	21853225	4055	4055	4055	4055	1
729	20231215	091100	21849170	4055	4055	4055	4055	1
730	20231215	091000	21845115	4060	4050	4060	4050	2000
731	20231215	090900	13732300	4050	4045	4050	4045	112
732	20231215	090800	13278710	4030	4030	4030	4030	49
733	20231215	090700	13081240	4030	4030	4030	4030	11
734	20231215	090600	13036910	4015	4015	4015	4015	6
735	20231215	090500	13012820	4030	4030	4030	4030	1
736	20231215	090400	13008790	4010	4010	4010	4010	35
737	20231215	090300	12868440	4010	4010	4010	4010	75
738	20231215	090200	12567690	4005	4005	4005	4005	0
739	20231215	090100	12567690	4005	4005	4005	4005	0
740	20231215	090000	12567690	4005	4005	4005	4005	306