KissMeData/417310/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212300	69462635	4750	4750	4750	4750	610
3	20231214	212200	69462635	4750	4750	4750	4750	0
4	20231214	212100	69462635	4750	4750	4750	4750	0
5	20231214	212000	69462635	4750	4750	4750	4750	0
6	20231214	211900	69462635	4750	4750	4750	4750	0
7	20231214	211800	69462635	4750	4750	4750	4750	0
8	20231214	211700	69462635	4750	4750	4750	4750	0
9	20231214	211600	69462635	4750	4750	4750	4750	0
10	20231214	211500	69462635	4750	4750	4750	4750	0
11	20231214	211400	69462635	4750	4750	4750	4750	0
12	20231214	211300	69462635	4750	4750	4750	4750	0
13	20231214	211200	69462635	4750	4750	4750	4750	0
14	20231214	211100	69462635	4750	4750	4750	4750	0
15	20231214	211000	69462635	4750	4750	4750	4750	0
16	20231214	210900	69462635	4750	4750	4750	4750	0
17	20231214	210800	69462635	4750	4750	4750	4750	0
18	20231214	210700	69462635	4750	4750	4750	4750	0
19	20231214	210600	69462635	4750	4750	4750	4750	0
20	20231214	210500	69462635	4750	4750	4750	4750	0
21	20231214	210400	69462635	4750	4750	4750	4750	0
22	20231214	210300	69462635	4750	4750	4750	4750	0
23	20231214	210200	69462635	4750	4750	4750	4750	0
24	20231214	210100	69462635	4750	4750	4750	4750	0
25	20231214	210000	69462635	4750	4750	4750	4750	0
26	20231214	205900	69462635	4750	4750	4750	4750	0
27	20231214	205800	69462635	4750	4750	4750	4750	0
28	20231214	205700	69462635	4750	4750	4750	4750	0
29	20231214	205600	69462635	4750	4750	4750	4750	0
30	20231214	205500	69462635	4750	4750	4750	4750	0
31	20231214	205400	69462635	4750	4750	4750	4750	0
32	20231214	205300	69462635	4750	4750	4750	4750	610
33	20231214	205200	69462635	4750	4750	4750	4750	0
34	20231214	205100	69462635	4750	4750	4750	4750	0
35	20231214	205000	69462635	4750	4750	4750	4750	0
36	20231214	204900	69462635	4750	4750	4750	4750	0
37	20231214	204800	69462635	4750	4750	4750	4750	0
38	20231214	204700	69462635	4750	4750	4750	4750	0
39	20231214	204600	69462635	4750	4750	4750	4750	0
40	20231214	204500	69462635	4750	4750	4750	4750	0
41	20231214	204400	69462635	4750	4750	4750	4750	0
42	20231214	204300	69462635	4750	4750	4750	4750	0
43	20231214	204200	69462635	4750	4750	4750	4750	0
44	20231214	204100	69462635	4750	4750	4750	4750	0
45	20231214	204000	69462635	4750	4750	4750	4750	0
46	20231214	203900	69462635	4750	4750	4750	4750	0
47	20231214	203800	69462635	4750	4750	4750	4750	0
48	20231214	203700	69462635	4750	4750	4750	4750	0
49	20231214	203600	69462635	4750	4750	4750	4750	0
50	20231214	203500	69462635	4750	4750	4750	4750	0
51	20231214	203400	69462635	4750	4750	4750	4750	0
52	20231214	203300	69462635	4750	4750	4750	4750	0
53	20231214	203200	69462635	4750	4750	4750	4750	0
54	20231214	203100	69462635	4750	4750	4750	4750	0
55	20231214	203000	69462635	4750	4750	4750	4750	0
56	20231214	202900	69462635	4750	4750	4750	4750	0
57	20231214	202800	69462635	4750	4750	4750	4750	0
58	20231214	202700	69462635	4750	4750	4750	4750	0
59	20231214	202600	69462635	4750	4750	4750	4750	0
60	20231214	202500	69462635	4750	4750	4750	4750	0
61	20231214	202400	69462635	4750	4750	4750	4750	0
62	20231214	202300	69462635	4750	4750	4750	4750	610
63	20231214	202200	69462635	4750	4750	4750	4750	0
64	20231214	202100	69462635	4750	4750	4750	4750	0
65	20231214	202000	69462635	4750	4750	4750	4750	0
66	20231214	201900	69462635	4750	4750	4750	4750	0
67	20231214	201800	69462635	4750	4750	4750	4750	0
68	20231214	201700	69462635	4750	4750	4750	4750	0
69	20231214	201600	69462635	4750	4750	4750	4750	0
70	20231214	201500	69462635	4750	4750	4750	4750	0
71	20231214	201400	69462635	4750	4750	4750	4750	0
72	20231214	201300	69462635	4750	4750	4750	4750	0
73	20231214	201200	69462635	4750	4750	4750	4750	0
74	20231214	201100	69462635	4750	4750	4750	4750	0
75	20231214	201000	69462635	4750	4750	4750	4750	0
76	20231214	200900	69462635	4750	4750	4750	4750	0
77	20231214	200800	69462635	4750	4750	4750	4750	0
78	20231214	200700	69462635	4750	4750	4750	4750	0
79	20231214	200600	69462635	4750	4750	4750	4750	0
80	20231214	200500	69462635	4750	4750	4750	4750	0
81	20231214	200400	69462635	4750	4750	4750	4750	0
82	20231214	200300	69462635	4750	4750	4750	4750	0
83	20231214	200200	69462635	4750	4750	4750	4750	0
84	20231214	200100	69462635	4750	4750	4750	4750	0
85	20231214	200000	69462635	4750	4750	4750	4750	0
86	20231214	195900	69462635	4750	4750	4750	4750	0
87	20231214	195800	69462635	4750	4750	4750	4750	0
88	20231214	195700	69462635	4750	4750	4750	4750	0
89	20231214	195600	69462635	4750	4750	4750	4750	0
90	20231214	195500	69462635	4750	4750	4750	4750	0
91	20231214	195400	69462635	4750	4750	4750	4750	0
92	20231214	195300	69462635	4750	4750	4750	4750	610
93	20231214	195200	69462635	4750	4750	4750	4750	0
94	20231214	195100	69462635	4750	4750	4750	4750	0
95	20231214	195000	69462635	4750	4750	4750	4750	0
96	20231214	194900	69462635	4750	4750	4750	4750	0
97	20231214	194800	69462635	4750	4750	4750	4750	0
98	20231214	194700	69462635	4750	4750	4750	4750	0
99	20231214	194600	69462635	4750	4750	4750	4750	0
100	20231214	194500	69462635	4750	4750	4750	4750	0
101	20231214	194400	69462635	4750	4750	4750	4750	0
102	20231214	194300	69462635	4750	4750	4750	4750	0
103	20231214	194200	69462635	4750	4750	4750	4750	0
104	20231214	194100	69462635	4750	4750	4750	4750	0
105	20231214	194000	69462635	4750	4750	4750	4750	0
106	20231214	193900	69462635	4750	4750	4750	4750	0
107	20231214	193800	69462635	4750	4750	4750	4750	0
108	20231214	193700	69462635	4750	4750	4750	4750	0
109	20231214	193600	69462635	4750	4750	4750	4750	0
110	20231214	193500	69462635	4750	4750	4750	4750	0
111	20231214	193400	69462635	4750	4750	4750	4750	0
112	20231214	193300	69462635	4750	4750	4750	4750	0
113	20231214	193200	69462635	4750	4750	4750	4750	0
114	20231214	193100	69462635	4750	4750	4750	4750	0
115	20231214	193000	69462635	4750	4750	4750	4750	0
116	20231214	192900	69462635	4750	4750	4750	4750	0
117	20231214	192800	69462635	4750	4750	4750	4750	0
118	20231214	192700	69462635	4750	4750	4750	4750	0
119	20231214	192600	69462635	4750	4750	4750	4750	0
120	20231214	192500	69462635	4750	4750	4750	4750	0
121	20231214	192400	69462635	4750	4750	4750	4750	0
122	20231214	192300	69462635	4750	4750	4750	4750	610
123	20231214	192200	69462635	4750	4750	4750	4750	0
124	20231214	192100	69462635	4750	4750	4750	4750	0
125	20231214	192000	69462635	4750	4750	4750	4750	0
126	20231214	191900	69462635	4750	4750	4750	4750	0
127	20231214	191800	69462635	4750	4750	4750	4750	0
128	20231214	191700	69462635	4750	4750	4750	4750	0
129	20231214	191600	69462635	4750	4750	4750	4750	0
130	20231214	191500	69462635	4750	4750	4750	4750	0
131	20231214	191400	69462635	4750	4750	4750	4750	0
132	20231214	191300	69462635	4750	4750	4750	4750	0
133	20231214	191200	69462635	4750	4750	4750	4750	0
134	20231214	191100	69462635	4750	4750	4750	4750	0
135	20231214	191000	69462635	4750	4750	4750	4750	0
136	20231214	190900	69462635	4750	4750	4750	4750	0
137	20231214	190800	69462635	4750	4750	4750	4750	0
138	20231214	190700	69462635	4750	4750	4750	4750	0
139	20231214	190600	69462635	4750	4750	4750	4750	0
140	20231214	190500	69462635	4750	4750	4750	4750	0
141	20231214	190400	69462635	4750	4750	4750	4750	0
142	20231214	190300	69462635	4750	4750	4750	4750	0
143	20231214	190200	69462635	4750	4750	4750	4750	0
144	20231214	190100	69462635	4750	4750	4750	4750	0
145	20231214	190000	69462635	4750	4750	4750	4750	0
146	20231214	185900	69462635	4750	4750	4750	4750	0
147	20231214	185800	69462635	4750	4750	4750	4750	0
148	20231214	185700	69462635	4750	4750	4750	4750	0
149	20231214	185600	69462635	4750	4750	4750	4750	0
150	20231214	185500	69462635	4750	4750	4750	4750	0
151	20231214	185400	69462635	4750	4750	4750	4750	0
152	20231214	185300	69462635	4750	4750	4750	4750	610
153	20231214	185200	69462635	4750	4750	4750	4750	0
154	20231214	185100	69462635	4750	4750	4750	4750	0
155	20231214	185000	69462635	4750	4750	4750	4750	0
156	20231214	184900	69462635	4750	4750	4750	4750	0
157	20231214	184800	69462635	4750	4750	4750	4750	0
158	20231214	184700	69462635	4750	4750	4750	4750	0
159	20231214	184600	69462635	4750	4750	4750	4750	0
160	20231214	184500	69462635	4750	4750	4750	4750	0
161	20231214	184400	69462635	4750	4750	4750	4750	0
162	20231214	184300	69462635	4750	4750	4750	4750	0
163	20231214	184200	69462635	4750	4750	4750	4750	0
164	20231214	184100	69462635	4750	4750	4750	4750	0
165	20231214	184000	69462635	4750	4750	4750	4750	0
166	20231214	183900	69462635	4750	4750	4750	4750	0
167	20231214	183800	69462635	4750	4750	4750	4750	0
168	20231214	183700	69462635	4750	4750	4750	4750	0
169	20231214	183600	69462635	4750	4750	4750	4750	0
170	20231214	183500	69462635	4750	4750	4750	4750	0
171	20231214	183400	69462635	4750	4750	4750	4750	0
172	20231214	183300	69462635	4750	4750	4750	4750	0
173	20231214	183200	69462635	4750	4750	4750	4750	0
174	20231214	183100	69462635	4750	4750	4750	4750	0
175	20231214	183000	69462635	4750	4750	4750	4750	0
176	20231214	182900	69462635	4750	4750	4750	4750	0
177	20231214	182800	69462635	4750	4750	4750	4750	0
178	20231214	182700	69462635	4750	4750	4750	4750	0
179	20231214	182600	69462635	4750	4750	4750	4750	0
180	20231214	182500	69462635	4750	4750	4750	4750	0
181	20231214	182400	69462635	4750	4750	4750	4750	0
182	20231214	182300	69462635	4750	4750	4750	4750	610
183	20231214	182200	69462635	4750	4750	4750	4750	0
184	20231214	182100	69462635	4750	4750	4750	4750	0
185	20231214	182000	69462635	4750	4750	4750	4750	0
186	20231214	181900	69462635	4750	4750	4750	4750	0
187	20231214	181800	69462635	4750	4750	4750	4750	0
188	20231214	181700	69462635	4750	4750	4750	4750	0
189	20231214	181600	69462635	4750	4750	4750	4750	0
190	20231214	181500	69462635	4750	4750	4750	4750	0
191	20231214	181400	69462635	4750	4750	4750	4750	0
192	20231214	181300	69462635	4750	4750	4750	4750	0
193	20231214	181200	69462635	4750	4750	4750	4750	0
194	20231214	181100	69462635	4750	4750	4750	4750	0
195	20231214	181000	69462635	4750	4750	4750	4750	0
196	20231214	180900	69462635	4750	4750	4750	4750	0
197	20231214	180800	69462635	4750	4750	4750	4750	0
198	20231214	180700	69462635	4750	4750	4750	4750	0
199	20231214	180600	69462635	4750	4750	4750	4750	0
200	20231214	180500	69462635	4750	4750	4750	4750	0
201	20231214	180400	69462635	4750	4750	4750	4750	0
202	20231214	180300	69462635	4750	4750	4750	4750	0
203	20231214	180200	69462635	4750	4750	4750	4750	0
204	20231214	180100	69462635	4750	4750	4750	4750	0
205	20231214	180000	69462635	4750	4750	4750	4750	0
206	20231214	175900	69462635	4750	4750	4750	4750	0
207	20231214	175800	69462635	4750	4750	4750	4750	0
208	20231214	175700	69462635	4750	4750	4750	4750	0
209	20231214	175600	69462635	4750	4750	4750	4750	0
210	20231214	175500	69462635	4750	4750	4750	4750	0
211	20231214	175400	69462635	4750	4750	4750	4750	0
212	20231214	175300	69462635	4750	4750	4750	4750	610
213	20231214	175200	69462635	4750	4750	4750	4750	0
214	20231214	175100	69462635	4750	4750	4750	4750	0
215	20231214	175000	69462635	4750	4750	4750	4750	0
216	20231214	174900	69462635	4750	4750	4750	4750	0
217	20231214	174800	69462635	4750	4750	4750	4750	0
218	20231214	174700	69462635	4750	4750	4750	4750	0
219	20231214	174600	69462635	4750	4750	4750	4750	0
220	20231214	174500	69462635	4750	4750	4750	4750	0
221	20231214	174400	69462635	4750	4750	4750	4750	0
222	20231214	174300	69462635	4750	4750	4750	4750	0
223	20231214	174200	69462635	4750	4750	4750	4750	0
224	20231214	174100	69462635	4750	4750	4750	4750	0
225	20231214	174000	69462635	4750	4750	4750	4750	0
226	20231214	173900	69462635	4750	4750	4750	4750	0
227	20231214	173800	69462635	4750	4750	4750	4750	0
228	20231214	173700	69462635	4750	4750	4750	4750	0
229	20231214	173600	69462635	4750	4750	4750	4750	0
230	20231214	173500	69462635	4750	4750	4750	4750	0
231	20231214	173400	69462635	4750	4750	4750	4750	0
232	20231214	173300	69462635	4750	4750	4750	4750	0
233	20231214	173200	69462635	4750	4750	4750	4750	0
234	20231214	173100	69462635	4750	4750	4750	4750	0
235	20231214	173000	69462635	4750	4750	4750	4750	0
236	20231214	172900	69462635	4750	4750	4750	4750	0
237	20231214	172800	69462635	4750	4750	4750	4750	0
238	20231214	172700	69462635	4750	4750	4750	4750	0
239	20231214	172600	69462635	4750	4750	4750	4750	0
240	20231214	172500	69462635	4750	4750	4750	4750	0
241	20231214	172400	69462635	4750	4750	4750	4750	0
242	20231214	172300	69462635	4750	4750	4750	4750	610
243	20231214	172200	69462635	4750	4750	4750	4750	0
244	20231214	172100	69462635	4750	4750	4750	4750	0
245	20231214	172000	69462635	4750	4750	4750	4750	0
246	20231214	171900	69462635	4750	4750	4750	4750	0
247	20231214	171800	69462635	4750	4750	4750	4750	0
248	20231214	171700	69462635	4750	4750	4750	4750	0
249	20231214	171600	69462635	4750	4750	4750	4750	0
250	20231214	171500	69462635	4750	4750	4750	4750	0
251	20231214	171400	69462635	4750	4750	4750	4750	0
252	20231214	171300	69462635	4750	4750	4750	4750	0
253	20231214	171200	69462635	4750	4750	4750	4750	0
254	20231214	171100	69462635	4750	4750	4750	4750	0
255	20231214	171000	69462635	4750	4750	4750	4750	0
256	20231214	170900	69462635	4750	4750	4750	4750	0
257	20231214	170800	69462635	4750	4750	4750	4750	0
258	20231214	170700	69462635	4750	4750	4750	4750	0
259	20231214	170600	69462635	4750	4750	4750	4750	0
260	20231214	170500	69462635	4750	4750	4750	4750	0
261	20231214	170400	69462635	4750	4750	4750	4750	0
262	20231214	170300	69462635	4750	4750	4750	4750	0
263	20231214	170200	69462635	4750	4750	4750	4750	0
264	20231214	170100	69462635	4750	4750	4750	4750	0
265	20231214	170000	69462635	4750	4750	4750	4750	0
266	20231214	165900	69462635	4750	4750	4750	4750	0
267	20231214	165800	69462635	4750	4750	4750	4750	0
268	20231214	165700	69462635	4750	4750	4750	4750	0
269	20231214	165600	69462635	4750	4750	4750	4750	0
270	20231214	165500	69462635	4750	4750	4750	4750	0
271	20231214	165400	69462635	4750	4750	4750	4750	0
272	20231214	165300	69462635	4750	4750	4750	4750	610
273	20231214	165200	69462635	4750	4750	4750	4750	0
274	20231214	165100	69462635	4750	4750	4750	4750	0
275	20231214	165000	69462635	4750	4750	4750	4750	0
276	20231214	164900	69462635	4750	4750	4750	4750	0
277	20231214	164800	69462635	4750	4750	4750	4750	0
278	20231214	164700	69462635	4750	4750	4750	4750	0
279	20231214	164600	69462635	4750	4750	4750	4750	0
280	20231214	164500	69462635	4750	4750	4750	4750	0
281	20231214	164400	69462635	4750	4750	4750	4750	0
282	20231214	164300	69462635	4750	4750	4750	4750	0
283	20231214	164200	69462635	4750	4750	4750	4750	0
284	20231214	164100	69462635	4750	4750	4750	4750	0
285	20231214	164000	69462635	4750	4750	4750	4750	0
286	20231214	163900	69462635	4750	4750	4750	4750	0
287	20231214	163800	69462635	4750	4750	4750	4750	0
288	20231214	163700	69462635	4750	4750	4750	4750	0
289	20231214	163600	69462635	4750	4750	4750	4750	0
290	20231214	163500	69462635	4750	4750	4750	4750	0
291	20231214	163400	69462635	4750	4750	4750	4750	0
292	20231214	163300	69462635	4750	4750	4750	4750	0
293	20231214	163200	69462635	4750	4750	4750	4750	0
294	20231214	163100	69462635	4750	4750	4750	4750	0
295	20231214	163000	69462635	4750	4750	4750	4750	0
296	20231214	162900	69462635	4750	4750	4750	4750	0
297	20231214	162800	69462635	4750	4750	4750	4750	0
298	20231214	162700	69462635	4750	4750	4750	4750	0
299	20231214	162600	69462635	4750	4750	4750	4750	0
300	20231214	162500	69462635	4750	4750	4750	4750	0
301	20231214	162400	69462635	4750	4750	4750	4750	0
302	20231214	162300	69462635	4750	4750	4750	4750	610
303	20231214	162200	69462635	4750	4750	4750	4750	0
304	20231214	162100	69462635	4750	4750	4750	4750	0
305	20231214	162000	69462635	4750	4750	4750	4750	0
306	20231214	161900	69462635	4750	4750	4750	4750	0
307	20231214	161800	69462635	4750	4750	4750	4750	0
308	20231214	161700	69462635	4750	4750	4750	4750	0
309	20231214	161600	69462635	4750	4750	4750	4750	0
310	20231214	161500	69462635	4750	4750	4750	4750	0
311	20231214	161400	69462635	4750	4750	4750	4750	0
312	20231214	161300	69462635	4750	4750	4750	4750	0
313	20231214	161200	69462635	4750	4750	4750	4750	0
314	20231214	161100	69462635	4750	4750	4750	4750	0
315	20231214	161000	69462635	4750	4750	4750	4750	0
316	20231214	160900	69462635	4750	4750	4750	4750	0
317	20231214	160800	69462635	4750	4750	4750	4750	0
318	20231214	160700	69462635	4750	4750	4750	4750	0
319	20231214	160600	69462635	4750	4750	4750	4750	0
320	20231214	160500	69462635	4750	4750	4750	4750	0
321	20231214	160400	69462635	4750	4750	4750	4750	0
322	20231214	160300	69462635	4750	4750	4750	4750	0
323	20231214	160200	69462635	4750	4750	4750	4750	0
324	20231214	160100	69462635	4750	4750	4750	4750	0
325	20231214	160000	69462635	4750	4750	4750	4750	0
326	20231214	155900	69462635	4750	4750	4750	4750	0
327	20231214	155800	69462635	4750	4750	4750	4750	0
328	20231214	155700	69462635	4750	4750	4750	4750	0
329	20231214	155600	69462635	4750	4750	4750	4750	0
330	20231214	155500	69462635	4750	4750	4750	4750	0
331	20231214	155400	69462635	4750	4750	4750	4750	0
332	20231214	155300	69462635	4750	4750	4750	4750	610
333	20231214	155200	69462635	4750	4750	4750	4750	0
334	20231214	155100	69462635	4750	4750	4750	4750	0
335	20231214	155000	69462635	4750	4750	4750	4750	0
336	20231214	154900	69462635	4750	4750	4750	4750	0
337	20231214	154800	69462635	4750	4750	4750	4750	0
338	20231214	154700	69462635	4750	4750	4750	4750	0
339	20231214	154600	69462635	4750	4750	4750	4750	0
340	20231214	154500	69462635	4750	4750	4750	4750	0
341	20231214	154400	69462635	4750	4750	4750	4750	0
342	20231214	154300	69462635	4750	4750	4750	4750	0
343	20231214	154200	69462635	4750	4750	4750	4750	0
344	20231214	154100	69462635	4750	4750	4750	4750	0
345	20231214	154000	69462635	4750	4750	4750	4750	0
346	20231214	153900	69462635	4750	4750	4750	4750	0
347	20231214	153800	69462635	4750	4750	4750	4750	0
348	20231214	153700	69462635	4750	4750	4750	4750	0
349	20231214	153600	69462635	4750	4750	4750	4750	0
350	20231214	153500	69462635	4750	4750	4750	4750	0
351	20231214	153400	69462635	4750	4750	4750	4750	0
352	20231214	153300	69462635	4750	4750	4750	4750	0
353	20231214	153200	69462635	4750	4750	4750	4750	0
354	20231214	153100	69462635	4750	4750	4750	4750	0
355	20231214	153000	69462635	4750	4750	4750	4750	610
356	20231214	152900	66565135	4770	4770	4770	4770	0
357	20231214	152800	66565135	4770	4770	4770	4770	0
358	20231214	152700	66565135	4770	4770	4770	4770	0
359	20231214	152600	66565135	4770	4770	4770	4770	0
360	20231214	152500	66565135	4770	4770	4770	4770	0
361	20231214	152400	66565135	4770	4770	4770	4770	0
362	20231214	152300	66565135	4770	4770	4770	4770	0
363	20231214	152200	66565135	4770	4770	4770	4770	0
364	20231214	152100	66565135	4770	4770	4770	4770	0
365	20231214	152000	66565135	4770	4770	4770	4770	0
366	20231214	151900	66565135	4770	4770	4770	4770	1
367	20231214	151800	66560365	4765	4765	4765	4765	0
368	20231214	151700	66560365	4765	4765	4765	4765	1
369	20231214	151600	66555600	4765	4765	4765	4765	60
370	20231214	151500	66269700	4770	4770	4770	4770	0
371	20231214	151400	66269700	4770	4770	4770	4770	0
372	20231214	151300	66269700	4770	4770	4770	4770	108
373	20231214	151200	65754540	4770	4770	4770	4770	0
374	20231214	151100	65754540	4770	4770	4770	4770	0
375	20231214	151000	65754540	4770	4770	4770	4770	1
376	20231214	150900	65749770	4765	4770	4770	4765	8
377	20231214	150800	65711615	4770	4770	4770	4770	0
378	20231214	150700	65711615	4770	4770	4770	4770	0
379	20231214	150600	65711615	4770	4770	4770	4770	0
380	20231214	150500	65711615	4770	4770	4770	4770	0
381	20231214	150400	65711615	4770	4770	4770	4770	0
382	20231214	150300	65711615	4770	4770	4770	4770	1
383	20231214	150200	65706845	4770	4770	4770	4770	33
384	20231214	150100	65549435	4770	4770	4770	4770	0
385	20231214	150000	65549435	4770	4770	4770	4770	0
386	20231214	145900	65549435	4770	4770	4770	4770	0
387	20231214	145800	65549435	4770	4770	4770	4770	0
388	20231214	145700	65549435	4770	4770	4770	4770	10
389	20231214	145600	65501735	4770	4770	4770	4770	0
390	20231214	145500	65501735	4770	4770	4770	4770	145
391	20231214	145400	64810085	4765	4765	4765	4765	700
392	20231214	145300	61474585	4765	4765	4765	4765	0
393	20231214	145200	61474585	4765	4765	4765	4765	0
394	20231214	145100	61474585	4765	4765	4765	4765	0
395	20231214	145000	61474585	4765	4765	4765	4765	4
396	20231214	144900	61455525	4770	4770	4770	4770	0
397	20231214	144800	61455525	4770	4770	4770	4770	22
398	20231214	144700	61350585	4770	4770	4770	4770	0
399	20231214	144600	61350585	4770	4770	4770	4770	0
400	20231214	144500	61350585	4770	4770	4770	4770	0
401	20231214	144400	61350585	4770	4770	4770	4770	0
402	20231214	144300	61350585	4770	4770	4770	4770	0
403	20231214	144200	61350585	4770	4770	4770	4770	0
404	20231214	144100	61350585	4770	4770	4770	4770	529
405	20231214	144000	58827255	4770	4770	4770	4770	0
406	20231214	143900	58827255	4770	4770	4770	4770	0
407	20231214	143800	58827255	4770	4770	4770	4770	1
408	20231214	143700	58822485	4770	4770	4770	4770	0
409	20231214	143600	58822485	4770	4770	4770	4770	62
410	20231214	143500	58526745	4770	4770	4770	4770	0
411	20231214	143400	58526745	4770	4770	4770	4770	63
412	20231214	143300	58226235	4765	4765	4765	4765	0
413	20231214	143200	58226235	4765	4765	4765	4765	260
414	20231214	143100	56987335	4770	4770	4770	4770	0
415	20231214	143000	56987335	4770	4770	4770	4770	0
416	20231214	142900	56987335	4770	4770	4770	4770	50
417	20231214	142800	56748835	4770	4770	4770	4770	0
418	20231214	142700	56748835	4770	4770	4770	4770	4
419	20231214	142600	56729755	4770	4770	4770	4770	0
420	20231214	142500	56729755	4770	4770	4770	4770	0
421	20231214	142400	56729755	4770	4770	4770	4770	0
422	20231214	142300	56729755	4770	4770	4770	4770	0
423	20231214	142200	56729755	4770	4770	4770	4770	10
424	20231214	142100	56682055	4770	4770	4770	4770	0
425	20231214	142000	56682055	4770	4770	4770	4770	9
426	20231214	141900	56639125	4770	4770	4770	4770	0
427	20231214	141800	56639125	4770	4770	4770	4770	0
428	20231214	141700	56639125	4770	4770	4770	4770	0
429	20231214	141600	56639125	4770	4770	4770	4770	0
430	20231214	141500	56639125	4770	4770	4770	4770	30
431	20231214	141400	56496025	4770	4770	4770	4770	0
432	20231214	141300	56496025	4770	4770	4770	4770	18
433	20231214	141200	56410165	4765	4765	4765	4765	0
434	20231214	141100	56410165	4765	4765	4765	4765	0
435	20231214	141000	56410165	4765	4765	4765	4765	0
436	20231214	140900	56410165	4765	4765	4765	4765	1
437	20231214	140800	56405400	4765	4765	4765	4765	0
438	20231214	140700	56405400	4765	4765	4765	4765	50
439	20231214	140600	56167150	4765	4765	4765	4765	39
440	20231214	140500	55981315	4765	4765	4765	4765	461
441	20231214	140400	53784650	4770	4770	4770	4770	0
442	20231214	140300	53784650	4770	4770	4770	4770	0
443	20231214	140200	53784650	4770	4770	4770	4770	0
444	20231214	140100	53784650	4770	4770	4770	4770	0
445	20231214	140000	53784650	4770	4770	4770	4770	0
446	20231214	135900	53784650	4770	4770	4770	4770	22
447	20231214	135800	53679710	4770	4770	4770	4770	0
448	20231214	135700	53679710	4770	4770	4770	4770	0
449	20231214	135600	53679710	4770	4775	4775	4770	59
450	20231214	135500	53398275	4770	4770	4770	4770	0
451	20231214	135400	53398275	4770	4770	4770	4770	0
452	20231214	135300	53398275	4770	4770	4770	4770	0
453	20231214	135200	53398275	4770	4770	4770	4770	49
454	20231214	135100	53164545	4765	4765	4765	4765	529
455	20231214	135000	50643860	4770	4770	4770	4770	0
456	20231214	134900	50643860	4770	4770	4770	4770	0
457	20231214	134800	50643860	4770	4770	4770	4770	0
458	20231214	134700	50643860	4770	4770	4770	4770	0
459	20231214	134600	50643860	4770	4770	4770	4770	0
460	20231214	134500	50643860	4770	4770	4770	4770	5
461	20231214	134400	50620010	4770	4770	4770	4770	0
462	20231214	134300	50620010	4770	4770	4770	4770	0
463	20231214	134200	50620010	4770	4770	4770	4770	0
464	20231214	134100	50620010	4770	4770	4770	4770	0
465	20231214	134000	50620010	4770	4770	4770	4770	0
466	20231214	133900	50620010	4770	4770	4770	4770	0
467	20231214	133800	50620010	4770	4770	4770	4770	25
468	20231214	133700	50500760	4770	4770	4770	4770	0
469	20231214	133600	50500760	4770	4770	4770	4770	0
470	20231214	133500	50500760	4770	4770	4770	4770	0
471	20231214	133400	50500760	4770	4770	4770	4770	0
472	20231214	133300	50500760	4770	4770	4770	4770	0
473	20231214	133200	50500760	4770	4770	4770	4770	0
474	20231214	133100	50500760	4770	4770	4770	4770	122
475	20231214	133000	49918820	4770	4770	4770	4770	0
476	20231214	132900	49918820	4770	4770	4770	4770	0
477	20231214	132800	49918820	4770	4770	4770	4770	0
478	20231214	132700	49918820	4770	4770	4770	4770	0
479	20231214	132600	49918820	4770	4770	4770	4770	349
480	20231214	132500	48254090	4775	4775	4775	4775	100
481	20231214	132400	47776590	4775	4775	4775	4775	262
482	20231214	132300	46525540	4770	4770	4770	4770	603
483	20231214	132200	43649230	4765	4765	4765	4765	0
484	20231214	132100	43649230	4765	4765	4765	4765	79
485	20231214	132000	43272795	4770	4770	4770	4770	1
486	20231214	131900	43268025	4775	4775	4775	4775	0
487	20231214	131800	43268025	4775	4775	4775	4775	0
488	20231214	131700	43268025	4775	4775	4775	4775	29
489	20231214	131600	43129550	4775	4775	4775	4775	0
490	20231214	131500	43129550	4775	4775	4775	4775	0
491	20231214	131400	43129550	4775	4775	4775	4775	5
492	20231214	131300	43105675	4775	4775	4775	4775	0
493	20231214	131200	43105675	4775	4775	4775	4775	0
494	20231214	131100	43105675	4775	4775	4775	4775	0
495	20231214	131000	43105675	4775	4775	4775	4775	111
496	20231214	130900	42575650	4770	4770	4770	4770	0
497	20231214	130800	42575650	4770	4770	4770	4770	29
498	20231214	130700	42437320	4770	4770	4770	4770	1
499	20231214	130600	42432550	4770	4770	4770	4770	0
500	20231214	130500	42432550	4770	4770	4770	4770	0
501	20231214	130400	42432550	4770	4770	4770	4770	16
502	20231214	130300	42356230	4770	4770	4770	4770	319
503	20231214	130200	40834600	4765	4765	4765	4765	20
504	20231214	130100	40739300	4765	4765	4765	4765	0
505	20231214	130000	40739300	4765	4765	4765	4765	0
506	20231214	125900	40739300	4765	4765	4765	4765	40
507	20231214	125800	40548700	4765	4765	4765	4765	60
508	20231214	125700	40262800	4765	4765	4765	4765	2
509	20231214	125600	40253270	4765	4765	4765	4765	67
510	20231214	125500	39934015	4765	4765	4765	4765	1
511	20231214	125400	39929250	4765	4765	4765	4765	2
512	20231214	125300	39919720	4765	4765	4765	4765	0
513	20231214	125200	39919720	4765	4765	4765	4765	1950
514	20231214	125100	30627970	4765	4765	4765	4765	1000
515	20231214	125000	25862970	4770	4770	4770	4770	0
516	20231214	124900	25862970	4770	4770	4770	4770	6
517	20231214	124800	25834350	4770	4770	4770	4770	0
518	20231214	124700	25834350	4770	4770	4770	4770	0
519	20231214	124600	25834350	4770	4770	4770	4770	0
520	20231214	124500	25834350	4770	4770	4770	4770	10
521	20231214	124400	25786650	4770	4770	4770	4770	0
522	20231214	124300	25786650	4770	4770	4770	4770	0
523	20231214	124200	25786650	4770	4770	4770	4770	17
524	20231214	124100	25705560	4765	4765	4765	4765	0
525	20231214	124000	25705560	4765	4765	4765	4765	2
526	20231214	123900	25696030	4770	4770	4770	4770	0
527	20231214	123800	25696030	4770	4770	4770	4770	50
528	20231214	123700	25457530	4770	4770	4770	4770	0
529	20231214	123600	25457530	4770	4770	4770	4770	0
530	20231214	123500	25457530	4770	4770	4770	4770	37
531	20231214	123400	25281040	4765	4765	4765	4765	0
532	20231214	123300	25281040	4765	4765	4765	4765	0
533	20231214	123200	25281040	4765	4765	4765	4765	110
534	20231214	123100	24756890	4760	4760	4760	4760	0
535	20231214	123000	24756890	4760	4760	4760	4760	0
536	20231214	122900	24756890	4760	4760	4760	4760	50
537	20231214	122800	24518890	4770	4770	4770	4770	0
538	20231214	122700	24518890	4770	4770	4770	4770	59
539	20231214	122600	24237460	4760	4760	4760	4760	19
540	20231214	122500	24147020	4760	4760	4760	4760	0
541	20231214	122400	24147020	4760	4760	4760	4760	0
542	20231214	122300	24147020	4760	4765	4765	4760	60
543	20231214	122200	23861360	4770	4770	4770	4770	0
544	20231214	122100	23861360	4770	4770	4770	4770	0
545	20231214	122000	23861360	4770	4770	4770	4770	12
546	20231214	121900	23804120	4770	4770	4770	4770	0
547	20231214	121800	23804120	4770	4770	4770	4770	9
548	20231214	121700	23761190	4775	4775	4775	4775	0
549	20231214	121600	23761190	4775	4775	4775	4775	0
550	20231214	121500	23761190	4775	4775	4775	4775	0
551	20231214	121400	23761190	4775	4775	4775	4775	0
552	20231214	121300	23761190	4775	4775	4775	4775	1
553	20231214	121200	23756415	4770	4770	4770	4770	0
554	20231214	121100	23756415	4770	4770	4770	4770	0
555	20231214	121000	23756415	4770	4770	4770	4770	0
556	20231214	120900	23756415	4770	4770	4770	4770	0
557	20231214	120800	23756415	4770	4770	4770	4770	0
558	20231214	120700	23756415	4770	4770	4770	4770	0
559	20231214	120600	23756415	4770	4770	4770	4770	19
560	20231214	120500	23665785	4770	4770	4770	4770	1
561	20231214	120400	23661015	4775	4775	4775	4775	0
562	20231214	120300	23661015	4775	4775	4775	4775	52
563	20231214	120200	23412715	4770	4770	4770	4770	0
564	20231214	120100	23412715	4770	4770	4770	4770	1
565	20231214	120000	23407945	4775	4775	4775	4775	0
566	20231214	115900	23407945	4775	4775	4775	4775	25
567	20231214	115800	23288570	4780	4780	4780	4780	0
568	20231214	115700	23288570	4780	4775	4780	4775	3
569	20231214	115600	23274240	4775	4775	4775	4775	0
570	20231214	115500	23274240	4775	4775	4775	4775	0
571	20231214	115400	23274240	4775	4775	4775	4775	0
572	20231214	115300	23274240	4775	4775	4775	4775	0
573	20231214	115200	23274240	4775	4780	4780	4775	122
574	20231214	115100	22691620	4780	4780	4780	4780	0
575	20231214	115000	22691620	4780	4780	4780	4780	0
576	20231214	114900	22691620	4780	4780	4780	4780	0
577	20231214	114800	22691620	4780	4780	4780	4780	0
578	20231214	114700	22691620	4780	4780	4780	4780	15
579	20231214	114600	22619920	4775	4775	4775	4775	0
580	20231214	114500	22619920	4775	4775	4775	4775	55
581	20231214	114400	22357295	4780	4780	4780	4780	0
582	20231214	114300	22357295	4780	4770	4780	4770	750
583	20231214	114200	18775875	4765	4765	4765	4765	0
584	20231214	114100	18775875	4765	4765	4765	4765	0
585	20231214	114000	18775875	4765	4765	4765	4765	10
586	20231214	113900	18728225	4765	4765	4765	4765	0
587	20231214	113800	18728225	4765	4765	4765	4765	57
588	20231214	113700	18456620	4765	4765	4765	4765	0
589	20231214	113600	18456620	4765	4765	4765	4765	0
590	20231214	113500	18456620	4765	4765	4765	4765	0
591	20231214	113400	18456620	4765	4765	4765	4765	16
592	20231214	113300	18380380	4765	4765	4765	4765	18
593	20231214	113200	18294610	4765	4765	4765	4760	342
594	20231214	113100	16666635	4765	4760	4765	4760	20
595	20231214	113000	16571350	4765	4765	4765	4765	0
596	20231214	112900	16571350	4765	4765	4765	4765	67
597	20231214	112800	16252095	4765	4765	4765	4765	0
598	20231214	112700	16252095	4765	4765	4765	4765	0
599	20231214	112600	16252095	4765	4765	4765	4765	0
600	20231214	112500	16252095	4765	4765	4765	4765	1
601	20231214	112400	16247330	4765	4765	4765	4765	12
602	20231214	112300	16190150	4765	4765	4765	4765	0
603	20231214	112200	16190150	4765	4765	4765	4765	0
604	20231214	112100	16190150	4765	4765	4765	4765	10
605	20231214	112000	16142500	4760	4760	4760	4760	10
606	20231214	111900	16094900	4765	4765	4765	4765	0
607	20231214	111800	16094900	4765	4765	4765	4765	10
608	20231214	111700	16047250	4765	4765	4765	4760	126
609	20231214	111600	15447335	4760	4760	4760	4760	2
610	20231214	111500	15437815	4760	4760	4760	4760	0
611	20231214	111400	15437815	4760	4760	4760	4760	0
612	20231214	111300	15437815	4760	4760	4760	4760	5
613	20231214	111200	15414015	4760	4760	4760	4760	0
614	20231214	111100	15414015	4760	4760	4760	4760	45
615	20231214	111000	15199815	4765	4765	4765	4765	4
616	20231214	110900	15180755	4760	4760	4760	4760	0
617	20231214	110800	15180755	4760	4760	4760	4760	0
618	20231214	110700	15180755	4760	4760	4760	4760	0
619	20231214	110600	15180755	4760	4760	4760	4760	0
620	20231214	110500	15180755	4760	4760	4760	4760	3
621	20231214	110400	15166475	4765	4765	4765	4765	3
622	20231214	110300	15152180	4765	4765	4765	4765	44
623	20231214	110200	14942520	4765	4765	4765	4765	0
624	20231214	110100	14942520	4765	4765	4765	4765	0
625	20231214	110000	14942520	4765	4765	4765	4765	16
626	20231214	105900	14866280	4765	4765	4765	4765	0
627	20231214	105800	14866280	4765	4765	4765	4765	5
628	20231214	105700	14842455	4770	4770	4770	4770	0
629	20231214	105600	14842455	4770	4770	4770	4770	30
630	20231214	105500	14699355	4770	4770	4770	4770	0
631	20231214	105400	14699355	4770	4770	4770	4770	1
632	20231214	105300	14694585	4765	4765	4765	4765	0
633	20231214	105200	14694585	4765	4765	4765	4765	0
634	20231214	105100	14694585	4765	4765	4765	4765	0
635	20231214	105000	14694585	4765	4765	4765	4765	0
636	20231214	104900	14694585	4765	4765	4765	4765	149
637	20231214	104800	13984600	4765	4765	4765	4765	600
638	20231214	104700	11125600	4765	4765	4765	4765	0
639	20231214	104600	11125600	4765	4760	4765	4760	2
640	20231214	104500	11116075	4765	4765	4765	4765	0
641	20231214	104400	11116075	4765	4765	4765	4765	0
642	20231214	104300	11116075	4765	4765	4765	4765	0
643	20231214	104200	11116075	4765	4765	4765	4765	18
644	20231214	104100	11030305	4765	4765	4765	4765	23
645	20231214	104000	10920710	4765	4765	4765	4765	9
646	20231214	103900	10877825	4760	4760	4760	4760	0
647	20231214	103800	10877825	4760	4760	4760	4760	11
648	20231214	103700	10825465	4765	4765	4765	4765	0
649	20231214	103600	10825465	4765	4765	4765	4765	0
650	20231214	103500	10825465	4765	4765	4765	4765	46
651	20231214	103400	10606275	4760	4760	4760	4760	11
652	20231214	103300	10553915	4760	4760	4760	4760	20
653	20231214	103200	10458715	4760	4760	4760	4760	0
654	20231214	103100	10458715	4760	4760	4760	4760	0
655	20231214	103000	10458715	4760	4760	4760	4760	14
656	20231214	102900	10392075	4760	4760	4760	4760	1
657	20231214	102800	10387315	4760	4760	4760	4760	3
658	20231214	102700	10373035	4760	4760	4760	4760	47
659	20231214	102600	10149315	4760	4760	4760	4760	1
660	20231214	102500	10144555	4760	4760	4760	4760	41
661	20231214	102400	9949395	4760	4760	4760	4760	11
662	20231214	102300	9897035	4760	4760	4760	4760	57
663	20231214	102200	9625715	4750	4760	4760	4750	691
664	20231214	102100	6342165	4760	4760	4760	4760	21
665	20231214	102000	6242205	4760	4760	4760	4760	1
666	20231214	101900	6237445	4765	4765	4765	4765	1
667	20231214	101800	6232680	4765	4765	4765	4765	7
668	20231214	101700	6199325	4765	4765	4765	4765	1
669	20231214	101600	6194560	4760	4760	4760	4760	0
670	20231214	101500	6194560	4760	4760	4760	4760	0
671	20231214	101400	6194560	4760	4760	4760	4760	0
672	20231214	101300	6194560	4760	4760	4760	4760	0
673	20231214	101200	6194560	4760	4760	4760	4760	0
674	20231214	101100	6194560	4760	4760	4760	4760	1
675	20231214	101000	6189800	4755	4755	4755	4755	0
676	20231214	100900	6189800	4755	4755	4755	4755	0
677	20231214	100800	6189800	4755	4755	4755	4755	0
678	20231214	100700	6189800	4755	4755	4755	4755	0
679	20231214	100600	6189800	4755	4755	4755	4755	1
680	20231214	100500	6185045	4755	4755	4755	4755	14
681	20231214	100400	6118475	4760	4760	4760	4760	0
682	20231214	100300	6118475	4760	4760	4760	4760	0
683	20231214	100200	6118475	4760	4760	4760	4760	0
684	20231214	100100	6118475	4760	4760	4760	4760	1
685	20231214	100000	6113715	4760	4760	4760	4760	0
686	20231214	095900	6113715	4760	4760	4760	4760	8
687	20231214	095800	6075635	4760	4760	4760	4760	0
688	20231214	095700	6075635	4760	4760	4760	4760	0
689	20231214	095600	6075635	4760	4760	4760	4760	0
690	20231214	095500	6075635	4760	4760	4760	4760	12
691	20231214	095400	6018515	4760	4760	4760	4760	61
692	20231214	095300	5728155	4760	4760	4760	4760	0
693	20231214	095200	5728155	4760	4760	4760	4760	0
694	20231214	095100	5728155	4760	4760	4760	4760	0
695	20231214	095000	5728155	4760	4760	4760	4760	19
696	20231214	094900	5637715	4760	4760	4760	4760	0
697	20231214	094800	5637715	4760	4760	4760	4760	0
698	20231214	094700	5637715	4760	4760	4760	4760	0
699	20231214	094600	5637715	4760	4760	4760	4760	1
700	20231214	094500	5632955	4760	4760	4760	4760	0
701	20231214	094400	5632955	4760	4760	4760	4760	0
702	20231214	094300	5632955	4760	4760	4760	4760	0
703	20231214	094200	5632955	4760	4760	4760	4760	0
704	20231214	094100	5632955	4760	4760	4760	4760	0
705	20231214	094000	5632955	4760	4760	4760	4760	253
706	20231214	093900	4428675	4755	4755	4755	4755	20
707	20231214	093800	4333575	4760	4760	4760	4760	0
708	20231214	093700	4333575	4760	4760	4760	4760	0
709	20231214	093600	4333575	4760	4760	4760	4760	0
710	20231214	093500	4333575	4760	4760	4760	4760	1
711	20231214	093400	4328815	4760	4760	4760	4760	0
712	20231214	093300	4328815	4760	4760	4760	4760	104
713	20231214	093200	3833775	4760	4760	4760	4760	6
714	20231214	093100	3805215	4760	4760	4760	4760	5
715	20231214	093000	3781415	4755	4755	4755	4755	11
716	20231214	092900	3729110	4745	4745	4745	4745	0
717	20231214	092800	3729110	4745	4745	4745	4745	0
718	20231214	092700	3729110	4745	4745	4745	4745	0
719	20231214	092600	3729110	4745	4745	4745	4745	0
720	20231214	092500	3729110	4745	4745	4745	4745	2
721	20231214	092400	3719620	4745	4750	4750	4745	286
722	20231214	092300	2361390	4750	4750	4750	4750	0
723	20231214	092200	2361390	4750	4750	4750	4750	0
724	20231214	092100	2361390	4750	4750	4750	4750	0
725	20231214	092000	2361390	4750	4750	4750	4750	0
726	20231214	091900	2361390	4750	4750	4750	4750	0
727	20231214	091800	2361390	4750	4750	4750	4750	2
728	20231214	091700	2351890	4760	4760	4760	4760	10
729	20231214	091600	2304290	4760	4760	4760	4760	0
730	20231214	091500	2304290	4760	4760	4760	4760	0
731	20231214	091400	2304290	4760	4760	4760	4760	1
732	20231214	091300	2299530	4760	4755	4760	4755	3
733	20231214	091200	2285260	4750	4750	4750	4750	1
734	20231214	091100	2280510	4745	4745	4745	4745	41
735	20231214	091000	2085965	4745	4745	4745	4745	1
736	20231214	090900	2081220	4740	4745	4745	4740	301
737	20231214	090800	654475	4745	4740	4745	4740	94
738	20231214	090700	208765	4740	4740	4740	4740	0
739	20231214	090600	208765	4740	4740	4740	4740	3
740	20231214	090500	194545	4745	4745	4745	4745	10
741	20231214	090400	147095	4745	4745	4745	4745	0
742	20231214	090300	147095	4745	4745	4745	4745	4
743	20231214	090200	128115	4745	4745	4745	4745	0
744	20231214	090100	128115	4745	4745	4745	4745	0
745	20231214	090000	128115	4745	4745	4745	4745	27