KissMeData/291810/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	205800	87232775	4055	4055	4055	4055	323
3	20231215	205700	87232775	4055	4055	4055	4055	0
4	20231215	205600	87232775	4055	4055	4055	4055	0
5	20231215	205500	87232775	4055	4055	4055	4055	0
6	20231215	205400	87232775	4055	4055	4055	4055	0
7	20231215	205300	87232775	4055	4055	4055	4055	0
8	20231215	205200	87232775	4055	4055	4055	4055	0
9	20231215	205100	87232775	4055	4055	4055	4055	0
10	20231215	205000	87232775	4055	4055	4055	4055	0
11	20231215	204900	87232775	4055	4055	4055	4055	0
12	20231215	204800	87232775	4055	4055	4055	4055	0
13	20231215	204700	87232775	4055	4055	4055	4055	0
14	20231215	204600	87232775	4055	4055	4055	4055	0
15	20231215	204500	87232775	4055	4055	4055	4055	0
16	20231215	204400	87232775	4055	4055	4055	4055	0
17	20231215	204300	87232775	4055	4055	4055	4055	0
18	20231215	204200	87232775	4055	4055	4055	4055	0
19	20231215	204100	87232775	4055	4055	4055	4055	0
20	20231215	204000	87232775	4055	4055	4055	4055	0
21	20231215	203900	87232775	4055	4055	4055	4055	0
22	20231215	203800	87232775	4055	4055	4055	4055	0
23	20231215	203700	87232775	4055	4055	4055	4055	0
24	20231215	203600	87232775	4055	4055	4055	4055	0
25	20231215	203500	87232775	4055	4055	4055	4055	0
26	20231215	203400	87232775	4055	4055	4055	4055	0
27	20231215	203300	87232775	4055	4055	4055	4055	0
28	20231215	203200	87232775	4055	4055	4055	4055	0
29	20231215	203100	87232775	4055	4055	4055	4055	0
30	20231215	203000	87232775	4055	4055	4055	4055	0
31	20231215	202900	87232775	4055	4055	4055	4055	0
32	20231215	202800	87232775	4055	4055	4055	4055	323
33	20231215	202700	87232775	4055	4055	4055	4055	0
34	20231215	202600	87232775	4055	4055	4055	4055	0
35	20231215	202500	87232775	4055	4055	4055	4055	0
36	20231215	202400	87232775	4055	4055	4055	4055	0
37	20231215	202300	87232775	4055	4055	4055	4055	0
38	20231215	202200	87232775	4055	4055	4055	4055	0
39	20231215	202100	87232775	4055	4055	4055	4055	0
40	20231215	202000	87232775	4055	4055	4055	4055	0
41	20231215	201900	87232775	4055	4055	4055	4055	0
42	20231215	201800	87232775	4055	4055	4055	4055	0
43	20231215	201700	87232775	4055	4055	4055	4055	0
44	20231215	201600	87232775	4055	4055	4055	4055	0
45	20231215	201500	87232775	4055	4055	4055	4055	0
46	20231215	201400	87232775	4055	4055	4055	4055	0
47	20231215	201300	87232775	4055	4055	4055	4055	0
48	20231215	201200	87232775	4055	4055	4055	4055	0
49	20231215	201100	87232775	4055	4055	4055	4055	0
50	20231215	201000	87232775	4055	4055	4055	4055	0
51	20231215	200900	87232775	4055	4055	4055	4055	0
52	20231215	200800	87232775	4055	4055	4055	4055	0
53	20231215	200700	87232775	4055	4055	4055	4055	0
54	20231215	200600	87232775	4055	4055	4055	4055	0
55	20231215	200500	87232775	4055	4055	4055	4055	0
56	20231215	200400	87232775	4055	4055	4055	4055	0
57	20231215	200300	87232775	4055	4055	4055	4055	0
58	20231215	200200	87232775	4055	4055	4055	4055	0
59	20231215	200100	87232775	4055	4055	4055	4055	0
60	20231215	200000	87232775	4055	4055	4055	4055	0
61	20231215	195900	87232775	4055	4055	4055	4055	0
62	20231215	195800	87232775	4055	4055	4055	4055	323
63	20231215	195700	87232775	4055	4055	4055	4055	0
64	20231215	195600	87232775	4055	4055	4055	4055	0
65	20231215	195500	87232775	4055	4055	4055	4055	0
66	20231215	195400	87232775	4055	4055	4055	4055	0
67	20231215	195300	87232775	4055	4055	4055	4055	0
68	20231215	195200	87232775	4055	4055	4055	4055	0
69	20231215	195100	87232775	4055	4055	4055	4055	0
70	20231215	195000	87232775	4055	4055	4055	4055	0
71	20231215	194900	87232775	4055	4055	4055	4055	0
72	20231215	194800	87232775	4055	4055	4055	4055	0
73	20231215	194700	87232775	4055	4055	4055	4055	0
74	20231215	194600	87232775	4055	4055	4055	4055	0
75	20231215	194500	87232775	4055	4055	4055	4055	0
76	20231215	194400	87232775	4055	4055	4055	4055	0
77	20231215	194300	87232775	4055	4055	4055	4055	0
78	20231215	194200	87232775	4055	4055	4055	4055	0
79	20231215	194100	87232775	4055	4055	4055	4055	0
80	20231215	194000	87232775	4055	4055	4055	4055	0
81	20231215	193900	87232775	4055	4055	4055	4055	0
82	20231215	193800	87232775	4055	4055	4055	4055	0
83	20231215	193700	87232775	4055	4055	4055	4055	0
84	20231215	193600	87232775	4055	4055	4055	4055	0
85	20231215	193500	87232775	4055	4055	4055	4055	0
86	20231215	193400	87232775	4055	4055	4055	4055	0
87	20231215	193300	87232775	4055	4055	4055	4055	0
88	20231215	193200	87232775	4055	4055	4055	4055	0
89	20231215	193100	87232775	4055	4055	4055	4055	0
90	20231215	193000	87232775	4055	4055	4055	4055	0
91	20231215	192900	87232775	4055	4055	4055	4055	0
92	20231215	192800	87232775	4055	4055	4055	4055	323
93	20231215	192700	87232775	4055	4055	4055	4055	0
94	20231215	192600	87232775	4055	4055	4055	4055	0
95	20231215	192500	87232775	4055	4055	4055	4055	0
96	20231215	192400	87232775	4055	4055	4055	4055	0
97	20231215	192300	87232775	4055	4055	4055	4055	0
98	20231215	192200	87232775	4055	4055	4055	4055	0
99	20231215	192100	87232775	4055	4055	4055	4055	0
100	20231215	192000	87232775	4055	4055	4055	4055	0
101	20231215	191900	87232775	4055	4055	4055	4055	0
102	20231215	191800	87232775	4055	4055	4055	4055	0
103	20231215	191700	87232775	4055	4055	4055	4055	0
104	20231215	191600	87232775	4055	4055	4055	4055	0
105	20231215	191500	87232775	4055	4055	4055	4055	0
106	20231215	191400	87232775	4055	4055	4055	4055	0
107	20231215	191300	87232775	4055	4055	4055	4055	0
108	20231215	191200	87232775	4055	4055	4055	4055	0
109	20231215	191100	87232775	4055	4055	4055	4055	0
110	20231215	191000	87232775	4055	4055	4055	4055	0
111	20231215	190900	87232775	4055	4055	4055	4055	0
112	20231215	190800	87232775	4055	4055	4055	4055	0
113	20231215	190700	87232775	4055	4055	4055	4055	0
114	20231215	190600	87232775	4055	4055	4055	4055	0
115	20231215	190500	87232775	4055	4055	4055	4055	0
116	20231215	190400	87232775	4055	4055	4055	4055	0
117	20231215	190300	87232775	4055	4055	4055	4055	0
118	20231215	190200	87232775	4055	4055	4055	4055	0
119	20231215	190100	87232775	4055	4055	4055	4055	0
120	20231215	190000	87232775	4055	4055	4055	4055	0
121	20231215	185900	87232775	4055	4055	4055	4055	0
122	20231215	185800	87232775	4055	4055	4055	4055	323
123	20231215	185700	87232775	4055	4055	4055	4055	0
124	20231215	185600	87232775	4055	4055	4055	4055	0
125	20231215	185500	87232775	4055	4055	4055	4055	0
126	20231215	185400	87232775	4055	4055	4055	4055	0
127	20231215	185300	87232775	4055	4055	4055	4055	0
128	20231215	185200	87232775	4055	4055	4055	4055	0
129	20231215	185100	87232775	4055	4055	4055	4055	0
130	20231215	185000	87232775	4055	4055	4055	4055	0
131	20231215	184900	87232775	4055	4055	4055	4055	0
132	20231215	184800	87232775	4055	4055	4055	4055	0
133	20231215	184700	87232775	4055	4055	4055	4055	0
134	20231215	184600	87232775	4055	4055	4055	4055	0
135	20231215	184500	87232775	4055	4055	4055	4055	0
136	20231215	184400	87232775	4055	4055	4055	4055	0
137	20231215	184300	87232775	4055	4055	4055	4055	0
138	20231215	184200	87232775	4055	4055	4055	4055	0
139	20231215	184100	87232775	4055	4055	4055	4055	0
140	20231215	184000	87232775	4055	4055	4055	4055	0
141	20231215	183900	87232775	4055	4055	4055	4055	0
142	20231215	183800	87232775	4055	4055	4055	4055	0
143	20231215	183700	87232775	4055	4055	4055	4055	0
144	20231215	183600	87232775	4055	4055	4055	4055	0
145	20231215	183500	87232775	4055	4055	4055	4055	0
146	20231215	183400	87232775	4055	4055	4055	4055	0
147	20231215	183300	87232775	4055	4055	4055	4055	0
148	20231215	183200	87232775	4055	4055	4055	4055	0
149	20231215	183100	87232775	4055	4055	4055	4055	0
150	20231215	183000	87232775	4055	4055	4055	4055	0
151	20231215	182900	87232775	4055	4055	4055	4055	0
152	20231215	182800	87232775	4055	4055	4055	4055	323
153	20231215	182700	87232775	4055	4055	4055	4055	0
154	20231215	182600	87232775	4055	4055	4055	4055	0
155	20231215	182500	87232775	4055	4055	4055	4055	0
156	20231215	182400	87232775	4055	4055	4055	4055	0
157	20231215	182300	87232775	4055	4055	4055	4055	0
158	20231215	182200	87232775	4055	4055	4055	4055	0
159	20231215	182100	87232775	4055	4055	4055	4055	0
160	20231215	182000	87232775	4055	4055	4055	4055	0
161	20231215	181900	87232775	4055	4055	4055	4055	0
162	20231215	181800	87232775	4055	4055	4055	4055	0
163	20231215	181700	87232775	4055	4055	4055	4055	0
164	20231215	181600	87232775	4055	4055	4055	4055	0
165	20231215	181500	87232775	4055	4055	4055	4055	0
166	20231215	181400	87232775	4055	4055	4055	4055	0
167	20231215	181300	87232775	4055	4055	4055	4055	0
168	20231215	181200	87232775	4055	4055	4055	4055	0
169	20231215	181100	87232775	4055	4055	4055	4055	0
170	20231215	181000	87232775	4055	4055	4055	4055	0
171	20231215	180900	87232775	4055	4055	4055	4055	0
172	20231215	180800	87232775	4055	4055	4055	4055	0
173	20231215	180700	87232775	4055	4055	4055	4055	0
174	20231215	180600	87232775	4055	4055	4055	4055	0
175	20231215	180500	87232775	4055	4055	4055	4055	0
176	20231215	180400	87232775	4055	4055	4055	4055	0
177	20231215	180300	87232775	4055	4055	4055	4055	0
178	20231215	180200	87232775	4055	4055	4055	4055	0
179	20231215	180100	87232775	4055	4055	4055	4055	0
180	20231215	180000	87232775	4055	4055	4055	4055	0
181	20231215	175900	87232775	4055	4055	4055	4055	0
182	20231215	175800	87232775	4055	4055	4055	4055	323
183	20231215	175700	87232775	4055	4055	4055	4055	0
184	20231215	175600	87232775	4055	4055	4055	4055	0
185	20231215	175500	87232775	4055	4055	4055	4055	0
186	20231215	175400	87232775	4055	4055	4055	4055	0
187	20231215	175300	87232775	4055	4055	4055	4055	0
188	20231215	175200	87232775	4055	4055	4055	4055	0
189	20231215	175100	87232775	4055	4055	4055	4055	0
190	20231215	175000	87232775	4055	4055	4055	4055	0
191	20231215	174900	87232775	4055	4055	4055	4055	0
192	20231215	174800	87232775	4055	4055	4055	4055	0
193	20231215	174700	87232775	4055	4055	4055	4055	0
194	20231215	174600	87232775	4055	4055	4055	4055	0
195	20231215	174500	87232775	4055	4055	4055	4055	0
196	20231215	174400	87232775	4055	4055	4055	4055	0
197	20231215	174300	87232775	4055	4055	4055	4055	0
198	20231215	174200	87232775	4055	4055	4055	4055	0
199	20231215	174100	87232775	4055	4055	4055	4055	0
200	20231215	174000	87232775	4055	4055	4055	4055	0
201	20231215	173900	87232775	4055	4055	4055	4055	0
202	20231215	173800	87232775	4055	4055	4055	4055	0
203	20231215	173700	87232775	4055	4055	4055	4055	0
204	20231215	173600	87232775	4055	4055	4055	4055	0
205	20231215	173500	87232775	4055	4055	4055	4055	0
206	20231215	173400	87232775	4055	4055	4055	4055	0
207	20231215	173300	87232775	4055	4055	4055	4055	0
208	20231215	173200	87232775	4055	4055	4055	4055	0
209	20231215	173100	87232775	4055	4055	4055	4055	0
210	20231215	173000	87232775	4055	4055	4055	4055	0
211	20231215	172900	87232775	4055	4055	4055	4055	0
212	20231215	172800	87232775	4055	4055	4055	4055	323
213	20231215	172700	87232775	4055	4055	4055	4055	0
214	20231215	172600	87232775	4055	4055	4055	4055	0
215	20231215	172500	87232775	4055	4055	4055	4055	0
216	20231215	172400	87232775	4055	4055	4055	4055	0
217	20231215	172300	87232775	4055	4055	4055	4055	0
218	20231215	172200	87232775	4055	4055	4055	4055	0
219	20231215	172100	87232775	4055	4055	4055	4055	0
220	20231215	172000	87232775	4055	4055	4055	4055	0
221	20231215	171900	87232775	4055	4055	4055	4055	0
222	20231215	171800	87232775	4055	4055	4055	4055	0
223	20231215	171700	87232775	4055	4055	4055	4055	0
224	20231215	171600	87232775	4055	4055	4055	4055	0
225	20231215	171500	87232775	4055	4055	4055	4055	0
226	20231215	171400	87232775	4055	4055	4055	4055	0
227	20231215	171300	87232775	4055	4055	4055	4055	0
228	20231215	171200	87232775	4055	4055	4055	4055	0
229	20231215	171100	87232775	4055	4055	4055	4055	0
230	20231215	171000	87232775	4055	4055	4055	4055	0
231	20231215	170900	87232775	4055	4055	4055	4055	0
232	20231215	170800	87232775	4055	4055	4055	4055	0
233	20231215	170700	87232775	4055	4055	4055	4055	0
234	20231215	170600	87232775	4055	4055	4055	4055	0
235	20231215	170500	87232775	4055	4055	4055	4055	0
236	20231215	170400	87232775	4055	4055	4055	4055	0
237	20231215	170300	87232775	4055	4055	4055	4055	0
238	20231215	170200	87232775	4055	4055	4055	4055	0
239	20231215	170100	87232775	4055	4055	4055	4055	0
240	20231215	170000	87232775	4055	4055	4055	4055	0
241	20231215	165900	87232775	4055	4055	4055	4055	0
242	20231215	165800	87232775	4055	4055	4055	4055	323
243	20231215	165700	87232775	4055	4055	4055	4055	0
244	20231215	165600	87232775	4055	4055	4055	4055	0
245	20231215	165500	87232775	4055	4055	4055	4055	0
246	20231215	165400	87232775	4055	4055	4055	4055	0
247	20231215	165300	87232775	4055	4055	4055	4055	0
248	20231215	165200	87232775	4055	4055	4055	4055	0
249	20231215	165100	87232775	4055	4055	4055	4055	0
250	20231215	165000	87232775	4055	4055	4055	4055	0
251	20231215	164900	87232775	4055	4055	4055	4055	0
252	20231215	164800	87232775	4055	4055	4055	4055	0
253	20231215	164700	87232775	4055	4055	4055	4055	0
254	20231215	164600	87232775	4055	4055	4055	4055	0
255	20231215	164500	87232775	4055	4055	4055	4055	0
256	20231215	164400	87232775	4055	4055	4055	4055	0
257	20231215	164300	87232775	4055	4055	4055	4055	0
258	20231215	164200	87232775	4055	4055	4055	4055	0
259	20231215	164100	87232775	4055	4055	4055	4055	0
260	20231215	164000	87232775	4055	4055	4055	4055	0
261	20231215	163900	87232775	4055	4055	4055	4055	0
262	20231215	163800	87232775	4055	4055	4055	4055	0
263	20231215	163700	87232775	4055	4055	4055	4055	0
264	20231215	163600	87232775	4055	4055	4055	4055	0
265	20231215	163500	87232775	4055	4055	4055	4055	0
266	20231215	163400	87232775	4055	4055	4055	4055	0
267	20231215	163300	87232775	4055	4055	4055	4055	0
268	20231215	163200	87232775	4055	4055	4055	4055	0
269	20231215	163100	87232775	4055	4055	4055	4055	0
270	20231215	163000	87232775	4055	4055	4055	4055	0
271	20231215	162900	87232775	4055	4055	4055	4055	0
272	20231215	162800	87232775	4055	4055	4055	4055	323
273	20231215	162700	87232775	4055	4055	4055	4055	0
274	20231215	162600	87232775	4055	4055	4055	4055	0
275	20231215	162500	87232775	4055	4055	4055	4055	0
276	20231215	162400	87232775	4055	4055	4055	4055	0
277	20231215	162300	87232775	4055	4055	4055	4055	0
278	20231215	162200	87232775	4055	4055	4055	4055	0
279	20231215	162100	87232775	4055	4055	4055	4055	0
280	20231215	162000	87232775	4055	4055	4055	4055	0
281	20231215	161900	87232775	4055	4055	4055	4055	0
282	20231215	161800	87232775	4055	4055	4055	4055	0
283	20231215	161700	87232775	4055	4055	4055	4055	0
284	20231215	161600	87232775	4055	4055	4055	4055	0
285	20231215	161500	87232775	4055	4055	4055	4055	0
286	20231215	161400	87232775	4055	4055	4055	4055	0
287	20231215	161300	87232775	4055	4055	4055	4055	0
288	20231215	161200	87232775	4055	4055	4055	4055	0
289	20231215	161100	87232775	4055	4055	4055	4055	0
290	20231215	161000	87232775	4055	4055	4055	4055	0
291	20231215	160900	87232775	4055	4055	4055	4055	0
292	20231215	160800	87232775	4055	4055	4055	4055	0
293	20231215	160700	87232775	4055	4055	4055	4055	0
294	20231215	160600	87232775	4055	4055	4055	4055	0
295	20231215	160500	87232775	4055	4055	4055	4055	0
296	20231215	160400	87232775	4055	4055	4055	4055	0
297	20231215	160300	87232775	4055	4055	4055	4055	0
298	20231215	160200	87232775	4055	4055	4055	4055	0
299	20231215	160100	87232775	4055	4055	4055	4055	0
300	20231215	160000	87232775	4055	4055	4055	4055	0
301	20231215	155900	87232775	4055	4055	4055	4055	0
302	20231215	155800	87232775	4055	4055	4055	4055	323
303	20231215	155700	87232775	4055	4055	4055	4055	0
304	20231215	155600	87232775	4055	4055	4055	4055	0
305	20231215	155500	87232775	4055	4055	4055	4055	0
306	20231215	155400	87232775	4055	4055	4055	4055	0
307	20231215	155300	87232775	4055	4055	4055	4055	0
308	20231215	155200	87232775	4055	4055	4055	4055	0
309	20231215	155100	87232775	4055	4055	4055	4055	0
310	20231215	155000	87232775	4055	4055	4055	4055	0
311	20231215	154900	87232775	4055	4055	4055	4055	0
312	20231215	154800	87232775	4055	4055	4055	4055	0
313	20231215	154700	87232775	4055	4055	4055	4055	0
314	20231215	154600	87232775	4055	4055	4055	4055	0
315	20231215	154500	87232775	4055	4055	4055	4055	0
316	20231215	154400	87232775	4055	4055	4055	4055	0
317	20231215	154300	87232775	4055	4055	4055	4055	0
318	20231215	154200	87232775	4055	4055	4055	4055	0
319	20231215	154100	87232775	4055	4055	4055	4055	0
320	20231215	154000	87232775	4055	4055	4055	4055	0
321	20231215	153900	87232775	4055	4055	4055	4055	0
322	20231215	153800	87232775	4055	4055	4055	4055	0
323	20231215	153700	87232775	4055	4055	4055	4055	0
324	20231215	153600	87232775	4055	4055	4055	4055	0
325	20231215	153500	87232775	4055	4055	4055	4055	0
326	20231215	153400	87232775	4055	4055	4055	4055	0
327	20231215	153300	87232775	4055	4055	4055	4055	0
328	20231215	153200	87232775	4055	4055	4055	4055	0
329	20231215	153100	87232775	4055	4055	4055	4055	0
330	20231215	153000	87232775	4055	4055	4055	4055	323
331	20231215	152900	85923010	4070	4070	4070	4070	0
332	20231215	152800	85923010	4070	4070	4070	4070	0
333	20231215	152700	85923010	4070	4070	4070	4070	0
334	20231215	152600	85923010	4070	4070	4070	4070	0
335	20231215	152500	85923010	4070	4070	4070	4070	0
336	20231215	152400	85923010	4070	4070	4070	4070	0
337	20231215	152300	85923010	4070	4070	4070	4070	0
338	20231215	152200	85923010	4070	4070	4070	4070	0
339	20231215	152100	85923010	4070	4070	4070	4070	0
340	20231215	152000	85923010	4070	4070	4070	4070	0
341	20231215	151900	85923010	4070	4070	4070	4070	0
342	20231215	151800	85923010	4070	4070	4070	4070	2
343	20231215	151700	85914870	4070	4070	4070	4070	744
344	20231215	151600	82886790	4070	4070	4070	4070	76
345	20231215	151500	82577470	4070	4070	4070	4070	4
346	20231215	151400	82561190	4070	4065	4070	4065	85
347	20231215	151300	82215445	4065	4060	4065	4060	419
348	20231215	151200	80513460	4065	4065	4065	4065	2
349	20231215	151100	80505330	4085	4085	4085	4085	0
350	20231215	151000	80505330	4085	4085	4085	4085	1
351	20231215	150900	80501245	4060	4060	4060	4060	1
352	20231215	150800	80497185	4090	4090	4090	4090	0
353	20231215	150700	80497185	4090	4090	4090	4090	0
354	20231215	150600	80497185	4090	4090	4090	4090	0
355	20231215	150500	80497185	4090	4090	4090	4090	0
356	20231215	150400	80497185	4090	4090	4090	4090	0
357	20231215	150300	80497185	4090	4090	4090	4090	1
358	20231215	150200	80493095	4090	4090	4090	4090	1
359	20231215	150100	80489005	4065	4065	4065	4065	0
360	20231215	150000	80489005	4065	4065	4065	4065	0
361	20231215	145900	80489005	4065	4065	4065	4065	171
362	20231215	145800	79793890	4060	4065	4065	4060	267
363	20231215	145700	78709545	4060	4060	4060	4060	0
364	20231215	145600	78709545	4060	4060	4060	4060	0
365	20231215	145500	78709545	4060	4060	4060	4060	0
366	20231215	145400	78709545	4060	4060	4060	4060	0
367	20231215	145300	78709545	4060	4060	4060	4060	0
368	20231215	145200	78709545	4060	4060	4060	4060	0
369	20231215	145100	78709545	4060	4060	4060	4060	0
370	20231215	145000	78709545	4060	4060	4060	4060	1
371	20231215	144900	78705485	4060	4060	4060	4060	1
372	20231215	144800	78701425	4060	4055	4060	4055	11
373	20231215	144700	78656770	4060	4065	4065	4060	369
374	20231215	144600	77158580	4065	4065	4065	4065	5
375	20231215	144500	77138255	4065	4065	4065	4065	40
376	20231215	144400	76975655	4065	4065	4065	4065	0
377	20231215	144300	76975655	4065	4065	4065	4065	0
378	20231215	144200	76975655	4065	4065	4065	4065	0
379	20231215	144100	76975655	4065	4065	4065	4065	20
380	20231215	144000	76894355	4060	4060	4060	4060	0
381	20231215	143900	76894355	4060	4060	4060	4060	101
382	20231215	143800	76484295	4060	4060	4060	4060	0
383	20231215	143700	76484295	4060	4060	4060	4060	0
384	20231215	143600	76484295	4060	4060	4060	4060	0
385	20231215	143500	76484295	4060	4060	4060	4060	0
386	20231215	143400	76484295	4060	4060	4060	4060	0
387	20231215	143300	76484295	4060	4060	4060	4060	0
388	20231215	143200	76484295	4060	4060	4060	4060	300
389	20231215	143100	75266295	4060	4060	4060	4060	510
390	20231215	143000	73195695	4060	4060	4060	4060	0
391	20231215	142900	73195695	4060	4060	4060	4060	0
392	20231215	142800	73195695	4060	4060	4060	4060	0
393	20231215	142700	73195695	4060	4060	4060	4060	0
394	20231215	142600	73195695	4060	4060	4060	4060	24
395	20231215	142500	73098255	4060	4060	4060	4060	0
396	20231215	142400	73098255	4060	4060	4060	4060	0
397	20231215	142300	73098255	4060	4060	4060	4060	16
398	20231215	142200	73033295	4060	4060	4060	4060	0
399	20231215	142100	73033295	4060	4060	4060	4060	50
400	20231215	142000	72830295	4060	4060	4060	4060	30
401	20231215	141900	72708495	4070	4070	4070	4070	0
402	20231215	141800	72708495	4070	4070	4070	4070	0
403	20231215	141700	72708495	4070	4050	4070	4050	139
404	20231215	141600	72145525	4055	4055	4055	4055	162
405	20231215	141500	71488615	4070	4070	4070	4070	0
406	20231215	141400	71488615	4070	4070	4070	4070	0
407	20231215	141300	71488615	4070	4070	4070	4070	1
408	20231215	141200	71484545	4055	4055	4055	4050	260
409	20231215	141100	70430700	4070	4070	4070	4070	0
410	20231215	141000	70430700	4070	4070	4070	4070	0
411	20231215	140900	70430700	4070	4070	4070	4070	0
412	20231215	140800	70430700	4070	4070	4070	4070	30
413	20231215	140700	70308600	4070	4070	4070	4070	0
414	20231215	140600	70308600	4070	4070	4070	4070	1
415	20231215	140500	70304530	4060	4060	4060	4060	0
416	20231215	140400	70304530	4060	4065	4065	4060	1174
417	20231215	140300	65533255	4070	4070	4070	4070	0
418	20231215	140200	65533255	4070	4070	4070	4070	0
419	20231215	140100	65533255	4070	4070	4070	4070	0
420	20231215	140000	65533255	4070	4070	4070	4070	423
421	20231215	135900	63811645	4070	4070	4070	4070	0
422	20231215	135800	63811645	4070	4070	4070	4070	0
423	20231215	135700	63811645	4070	4070	4070	4070	0
424	20231215	135600	63811645	4070	4070	4070	4070	0
425	20231215	135500	63811645	4070	4070	4070	4070	0
426	20231215	135400	63811645	4070	4070	4070	4070	0
427	20231215	135300	63811645	4070	4070	4070	4070	140
428	20231215	135200	63241845	4070	4070	4070	4070	11
429	20231215	135100	63197075	4080	4080	4080	4080	501
430	20231215	135000	61152995	4090	4090	4090	4090	0
431	20231215	134900	61152995	4090	4090	4090	4090	0
432	20231215	134800	61152995	4090	4090	4090	4090	0
433	20231215	134700	61152995	4090	4090	4090	4090	0
434	20231215	134600	61152995	4090	4090	4090	4090	0
435	20231215	134500	61152995	4090	4090	4090	4090	0
436	20231215	134400	61152995	4090	4090	4090	4090	485
437	20231215	134300	59169345	4100	4100	4100	4100	10
438	20231215	134200	59128345	4090	4090	4090	4090	0
439	20231215	134100	59128345	4090	4090	4090	4090	0
440	20231215	134000	59128345	4090	4090	4090	4090	117
441	20231215	133900	58649815	4090	4090	4090	4090	0
442	20231215	133800	58649815	4090	4090	4090	4090	0
443	20231215	133700	58649815	4090	4090	4090	4090	0
444	20231215	133600	58649815	4090	4090	4090	4090	0
445	20231215	133500	58649815	4090	4090	4090	4090	35
446	20231215	133400	58506665	4090	4090	4090	4090	0
447	20231215	133300	58506665	4090	4090	4090	4090	0
448	20231215	133200	58506665	4090	4090	4090	4090	0
449	20231215	133100	58506665	4090	4090	4090	4090	0
450	20231215	133000	58506665	4090	4090	4090	4090	0
451	20231215	132900	58506665	4090	4090	4090	4090	0
452	20231215	132800	58506665	4090	4090	4090	4090	0
453	20231215	132700	58506665	4090	4090	4090	4090	0
454	20231215	132600	58506665	4090	4090	4090	4090	0
455	20231215	132500	58506665	4090	4090	4090	4090	0
456	20231215	132400	58506665	4090	4090	4090	4090	0
457	20231215	132300	58506665	4090	4090	4090	4090	0
458	20231215	132200	58506665	4090	4090	4090	4090	0
459	20231215	132100	58506665	4090	4090	4090	4090	0
460	20231215	132000	58506665	4090	4090	4090	4090	0
461	20231215	131900	58506665	4090	4090	4090	4090	0
462	20231215	131800	58506665	4090	4090	4090	4090	0
463	20231215	131700	58506665	4090	4090	4090	4090	0
464	20231215	131600	58506665	4090	4090	4090	4090	0
465	20231215	131500	58506665	4090	4090	4090	4090	0
466	20231215	131400	58506665	4090	4090	4090	4090	0
467	20231215	131300	58506665	4090	4090	4090	4090	0
468	20231215	131200	58506665	4090	4090	4090	4090	124
469	20231215	131100	57999505	4090	4090	4090	4090	0
470	20231215	131000	57999505	4090	4090	4090	4090	0
471	20231215	130900	57999505	4090	4090	4090	4090	0
472	20231215	130800	57999505	4090	4090	4090	4090	0
473	20231215	130700	57999505	4090	4090	4090	4090	0
474	20231215	130600	57999505	4090	4090	4090	4090	214
475	20231215	130500	57124245	4100	4100	4100	4100	0
476	20231215	130400	57124245	4100	4100	4100	4100	0
477	20231215	130300	57124245	4100	4100	4100	4100	0
478	20231215	130200	57124245	4100	4100	4100	4100	0
479	20231215	130100	57124245	4100	4100	4100	4100	0
480	20231215	130000	57124245	4100	4100	4100	4100	0
481	20231215	125900	57124245	4100	4100	4100	4100	0
482	20231215	125800	57124245	4100	4100	4100	4100	0
483	20231215	125700	57124245	4100	4100	4100	4100	0
484	20231215	125600	57124245	4100	4100	4100	4100	0
485	20231215	125500	57124245	4100	4100	4100	4100	0
486	20231215	125400	57124245	4100	4100	4100	4100	492
487	20231215	125300	55107045	4090	4090	4090	4090	0
488	20231215	125200	55107045	4090	4090	4090	4090	0
489	20231215	125100	55107045	4090	4090	4090	4090	0
490	20231215	125000	55107045	4090	4090	4090	4090	0
491	20231215	124900	55107045	4090	4090	4090	4090	0
492	20231215	124800	55107045	4090	4090	4090	4090	2
493	20231215	124700	55098865	4090	4090	4090	4090	0
494	20231215	124600	55098865	4090	4090	4090	4090	0
495	20231215	124500	55098865	4090	4090	4090	4090	0
496	20231215	124400	55098865	4090	4090	4090	4090	0
497	20231215	124300	55098865	4090	4090	4090	4090	24
498	20231215	124200	55000705	4095	4090	4095	4090	160
499	20231215	124100	54345585	4090	4090	4090	4090	0
500	20231215	124000	54345585	4090	4090	4090	4090	0
501	20231215	123900	54345585	4090	4090	4090	4090	0
502	20231215	123800	54345585	4090	4090	4090	4090	0
503	20231215	123700	54345585	4090	4090	4090	4090	0
504	20231215	123600	54345585	4090	4090	4090	4090	20
505	20231215	123500	54263785	4090	4090	4090	4090	0
506	20231215	123400	54263785	4090	4090	4090	4090	0
507	20231215	123300	54263785	4090	4090	4090	4090	0
508	20231215	123200	54263785	4090	4090	4090	4090	10
509	20231215	123100	54222885	4070	4070	4070	4070	0
510	20231215	123000	54222885	4070	4070	4070	4070	0
511	20231215	122900	54222885	4070	4070	4070	4070	0
512	20231215	122800	54222885	4070	4070	4070	4070	1
513	20231215	122700	54218815	4090	4090	4090	4090	70
514	20231215	122600	53932515	4090	4090	4090	4090	0
515	20231215	122500	53932515	4090	4090	4090	4090	0
516	20231215	122400	53932515	4090	4090	4090	4090	0
517	20231215	122300	53932515	4090	4090	4090	4090	1
518	20231215	122200	53928425	4090	4090	4090	4090	0
519	20231215	122100	53928425	4090	4090	4090	4090	0
520	20231215	122000	53928425	4090	4090	4090	4090	0
521	20231215	121900	53928425	4090	4090	4090	4090	0
522	20231215	121800	53928425	4090	4090	4090	4090	0
523	20231215	121700	53928425	4090	4090	4090	4090	0
524	20231215	121600	53928425	4090	4090	4090	4090	0
525	20231215	121500	53928425	4090	4090	4090	4090	0
526	20231215	121400	53928425	4090	4090	4090	4090	0
527	20231215	121300	53928425	4090	4090	4090	4090	0
528	20231215	121200	53928425	4090	4090	4090	4090	1
529	20231215	121100	53924335	4070	4070	4070	4070	0
530	20231215	121000	53924335	4070	4070	4070	4070	0
531	20231215	120900	53924335	4070	4070	4070	4070	0
532	20231215	120800	53924335	4070	4070	4070	4070	0
533	20231215	120700	53924335	4070	4070	4070	4070	0
534	20231215	120600	53924335	4070	4070	4070	4070	0
535	20231215	120500	53924335	4070	4070	4070	4070	0
536	20231215	120400	53924335	4070	4070	4070	4070	0
537	20231215	120300	53924335	4070	4070	4070	4070	190
538	20231215	120200	53151035	4070	4070	4070	4070	0
539	20231215	120100	53151035	4070	4070	4070	4070	0
540	20231215	120000	53151035	4070	4070	4070	4070	0
541	20231215	115900	53151035	4070	4070	4070	4070	0
542	20231215	115800	53151035	4070	4070	4070	4070	0
543	20231215	115700	53151035	4070	4070	4070	4070	0
544	20231215	115600	53151035	4070	4070	4070	4070	0
545	20231215	115500	53151035	4070	4070	4070	4070	0
546	20231215	115400	53151035	4070	4070	4070	4070	0
547	20231215	115300	53151035	4070	4070	4070	4070	0
548	20231215	115200	53151035	4070	4070	4070	4070	0
549	20231215	115100	53151035	4070	4070	4070	4070	0
550	20231215	115000	53151035	4070	4070	4070	4070	0
551	20231215	114900	53151035	4070	4070	4070	4070	0
552	20231215	114800	53151035	4070	4070	4070	4070	0
553	20231215	114700	53151035	4070	4070	4070	4070	0
554	20231215	114600	53151035	4070	4070	4070	4070	0
555	20231215	114500	53151035	4070	4070	4070	4070	0
556	20231215	114400	53151035	4070	4070	4070	4070	0
557	20231215	114300	53151035	4070	4070	4070	4070	0
558	20231215	114200	53151035	4070	4070	4070	4070	0
559	20231215	114100	53151035	4070	4070	4070	4070	6
560	20231215	114000	53126615	4070	4070	4070	4070	180
561	20231215	113900	52394015	4100	4100	4100	4100	0
562	20231215	113800	52394015	4100	4100	4100	4100	0
563	20231215	113700	52394015	4100	4100	4100	4100	0
564	20231215	113600	52394015	4100	4100	4100	4100	0
565	20231215	113500	52394015	4100	4100	4100	4100	0
566	20231215	113400	52394015	4100	4100	4100	4100	0
567	20231215	113300	52394015	4100	4100	4100	4100	0
568	20231215	113200	52394015	4100	4100	4100	4100	0
569	20231215	113100	52394015	4100	4100	4100	4100	0
570	20231215	113000	52394015	4100	4100	4100	4100	0
571	20231215	112900	52394015	4100	4100	4100	4100	0
572	20231215	112800	52394015	4100	4100	4100	4100	0
573	20231215	112700	52394015	4100	4100	4100	4100	10
574	20231215	112600	52353015	4070	4070	4070	4070	0
575	20231215	112500	52353015	4070	4070	4070	4070	200
576	20231215	112400	51539015	4100	4100	4100	4100	0
577	20231215	112300	51539015	4100	4100	4100	4100	12
578	20231215	112200	51489815	4100	4100	4100	4100	0
579	20231215	112100	51489815	4100	4100	4100	4100	122
580	20231215	112000	50989615	4100	4100	4100	4100	1
581	20231215	111900	50985515	4095	4095	4095	4095	0
582	20231215	111800	50985515	4095	4095	4095	4095	185
583	20231215	111700	50227940	4095	4095	4095	4095	0
584	20231215	111600	50227940	4095	4095	4095	4095	0
585	20231215	111500	50227940	4095	4095	4095	4095	0
586	20231215	111400	50227940	4095	4095	4095	4095	0
587	20231215	111300	50227940	4095	4095	4095	4095	0
588	20231215	111200	50227940	4095	4095	4095	4095	0
589	20231215	111100	50227940	4095	4095	4095	4095	0
590	20231215	111000	50227940	4095	4095	4095	4095	0
591	20231215	110900	50227940	4095	4095	4095	4095	300
592	20231215	110800	48999440	4095	4095	4095	4095	0
593	20231215	110700	48999440	4095	4095	4095	4095	3
594	20231215	110600	48987155	4095	4095	4095	4095	0
595	20231215	110500	48987155	4095	4095	4095	4095	0
596	20231215	110400	48987155	4095	4095	4095	4095	0
597	20231215	110300	48987155	4095	4095	4095	4095	1
598	20231215	110200	48983060	4095	4095	4095	4095	0
599	20231215	110100	48983060	4095	4095	4095	4095	0
600	20231215	110000	48983060	4095	4095	4095	4095	0
601	20231215	105900	48983060	4095	4095	4095	4095	0
602	20231215	105800	48983060	4095	4095	4095	4095	0
603	20231215	105700	48983060	4095	4095	4095	4095	1
604	20231215	105600	48978965	4075	4075	4075	4075	0
605	20231215	105500	48978965	4075	4075	4075	4075	5
606	20231215	105400	48958590	4095	4095	4095	4095	50
607	20231215	105300	48753840	4095	4095	4095	4095	0
608	20231215	105200	48753840	4095	4075	4095	4075	2
609	20231215	105100	48745670	4070	4070	4070	4070	12
610	20231215	105000	48696830	4065	4075	4075	4065	562
611	20231215	104900	46410055	4100	4100	4100	4100	2
612	20231215	104800	46401855	4100	4100	4100	4100	0
613	20231215	104700	46401855	4100	4100	4100	4100	0
614	20231215	104600	46401855	4100	4100	4100	4100	0
615	20231215	104500	46401855	4100	4100	4100	4100	0
616	20231215	104400	46401855	4100	4100	4100	4100	0
617	20231215	104300	46401855	4100	4100	4100	4100	0
618	20231215	104200	46401855	4100	4100	4100	4100	0
619	20231215	104100	46401855	4100	4090	4100	4090	356
620	20231215	104000	44944370	4090	4090	4090	4090	0
621	20231215	103900	44944370	4090	4090	4090	4090	0
622	20231215	103800	44944370	4090	4090	4090	4090	0
623	20231215	103700	44944370	4090	4090	4090	4090	0
624	20231215	103600	44944370	4090	4090	4090	4090	3
625	20231215	103500	44932100	4085	4085	4085	4085	2
626	20231215	103400	44923930	4090	4090	4090	4090	0
627	20231215	103300	44923930	4090	4090	4090	4090	0
628	20231215	103200	44923930	4090	4090	4090	4090	1
629	20231215	103100	44919840	4085	4085	4085	4085	0
630	20231215	103000	44919840	4085	4085	4085	4085	218
631	20231215	102900	44029310	4090	4090	4090	4090	0
632	20231215	102800	44029310	4090	4090	4090	4090	1
633	20231215	102700	44025220	4085	4085	4085	4085	5
634	20231215	102600	44004795	4085	4085	4085	4085	0
635	20231215	102500	44004795	4085	4085	4085	4085	0
636	20231215	102400	44004795	4085	4090	4090	4085	145
637	20231215	102300	43412405	4085	4085	4085	4085	0
638	20231215	102200	43412405	4085	4085	4085	4085	22
639	20231215	102100	43322535	4085	4090	4090	4085	22
640	20231215	102000	43232655	4085	4085	4085	4085	5
641	20231215	101900	43212230	4090	4090	4090	4090	0
642	20231215	101800	43212230	4090	4090	4090	4090	0
643	20231215	101700	43212230	4090	4090	4090	4090	0
644	20231215	101600	43212230	4090	4090	4090	4090	0
645	20231215	101500	43212230	4090	4090	4090	4090	0
646	20231215	101400	43212230	4090	4090	4090	4090	0
647	20231215	101300	43212230	4090	4090	4090	4090	0
648	20231215	101200	43212230	4090	4090	4090	4090	0
649	20231215	101100	43212230	4090	4090	4090	4090	0
650	20231215	101000	43212230	4090	4090	4090	4090	0
651	20231215	100900	43212230	4090	4090	4090	4090	2
652	20231215	100800	43204050	4090	4090	4090	4090	0
653	20231215	100700	43204050	4090	4090	4090	4090	1
654	20231215	100600	43199960	4085	4085	4085	4085	0
655	20231215	100500	43199960	4085	4090	4090	4085	2278
656	20231215	100400	33892090	4090	4095	4095	4090	1359
657	20231215	100300	28333755	4095	4095	4095	4095	0
658	20231215	100200	28333755	4095	4095	4095	4095	106
659	20231215	100100	27899685	4095	4095	4095	4095	0
660	20231215	100000	27899685	4095	4095	4095	4095	0
661	20231215	095900	27899685	4095	4095	4095	4095	0
662	20231215	095800	27899685	4095	4095	4095	4095	0
663	20231215	095700	27899685	4095	4090	4095	4090	530
664	20231215	095600	25731835	4095	4095	4095	4095	0
665	20231215	095500	25731835	4095	4095	4095	4095	0
666	20231215	095400	25731835	4095	4095	4095	4095	0
667	20231215	095300	25731835	4095	4100	4100	4095	264
668	20231215	095200	24650685	4100	4105	4105	4100	105
669	20231215	095100	24220160	4105	4105	4105	4105	0
670	20231215	095000	24220160	4105	4110	4110	4105	17
671	20231215	094900	24150370	4110	4110	4110	4110	223
672	20231215	094800	23233840	4110	4110	4110	4110	0
673	20231215	094700	23233840	4110	4110	4110	4110	1
674	20231215	094600	23229730	4115	4115	4115	4115	0
675	20231215	094500	23229730	4115	4115	4115	4115	0
676	20231215	094400	23229730	4115	4115	4115	4115	0
677	20231215	094300	23229730	4115	4115	4115	4115	0
678	20231215	094200	23229730	4115	4115	4115	4115	0
679	20231215	094100	23229730	4115	4115	4115	4115	3
680	20231215	094000	23217385	4110	4110	4110	4110	105
681	20231215	093900	22785835	4110	4110	4110	4110	5
682	20231215	093800	22765285	4110	4105	4110	4105	2
683	20231215	093700	22757070	4105	4105	4105	4105	0
684	20231215	093600	22757070	4105	4105	4105	4105	0
685	20231215	093500	22757070	4105	4105	4105	4105	0
686	20231215	093400	22757070	4105	4105	4105	4105	15
687	20231215	093300	22695495	4105	4105	4105	4105	1185
688	20231215	093200	17831070	4105	4105	4105	4105	50
689	20231215	093100	17625820	4105	4095	4105	4095	83
690	20231215	093000	17285925	4095	4095	4095	4095	9
691	20231215	092900	17249070	4095	4095	4095	4095	0
692	20231215	092800	17249070	4095	4095	4095	4095	0
693	20231215	092700	17249070	4095	4095	4095	4095	259
694	20231215	092600	16188465	4105	4105	4105	4105	0
695	20231215	092500	16188465	4105	4105	4105	4105	0
696	20231215	092400	16188465	4105	4105	4105	4105	0
697	20231215	092300	16188465	4105	4105	4105	4105	0
698	20231215	092200	16188465	4105	4105	4105	4105	10
699	20231215	092100	16147415	4105	4090	4105	4090	361
700	20231215	092000	14670610	4090	4090	4090	4090	56
701	20231215	091900	14441570	4085	4085	4085	4085	0
702	20231215	091800	14441570	4085	4090	4090	4085	9
703	20231215	091700	14404800	4090	4090	4090	4090	0
704	20231215	091600	14404800	4090	4090	4090	4090	103
705	20231215	091500	13983530	4090	4090	4090	4090	27
706	20231215	091400	13873100	4090	4090	4090	4090	190
707	20231215	091300	13096000	4090	4090	4090	4090	0
708	20231215	091200	13096000	4090	4090	4090	4090	0
709	20231215	091100	13096000	4090	4085	4095	4085	412
710	20231215	091000	11411330	4085	4085	4085	4085	0
711	20231215	090900	11411330	4085	4090	4090	4085	2022
712	20231215	090800	3151350	4120	4120	4120	4120	0
713	20231215	090700	3151350	4120	4120	4120	4120	214
714	20231215	090600	2269670	4120	4120	4120	4120	21
715	20231215	090500	2183150	4085	4085	4085	4085	0
716	20231215	090400	2183150	4085	4125	4125	4085	529
717	20231215	090300	20540	4125	4125	4125	4125	0
718	20231215	090200	20540	4125	4100	4125	4100	4
719	20231215	090100	4095	4095	4095	4095	4095	0
720	20231215	090000	4095	4095	4095	4095	4095	1