KissMeData/103230/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200500	46787745	4060	4060	4060	4060	264
3	20231220	200400	46787745	4060	4060	4060	4060	0
4	20231220	200300	46787745	4060	4060	4060	4060	0
5	20231220	200200	46787745	4060	4060	4060	4060	0
6	20231220	200100	46787745	4060	4060	4060	4060	0
7	20231220	200000	46787745	4060	4060	4060	4060	0
8	20231220	195900	46787745	4060	4060	4060	4060	0
9	20231220	195800	46787745	4060	4060	4060	4060	0
10	20231220	195700	46787745	4060	4060	4060	4060	0
11	20231220	195600	46787745	4060	4060	4060	4060	0
12	20231220	195500	46787745	4060	4060	4060	4060	0
13	20231220	195400	46787745	4060	4060	4060	4060	0
14	20231220	195300	46787745	4060	4060	4060	4060	0
15	20231220	195200	46787745	4060	4060	4060	4060	0
16	20231220	195100	46787745	4060	4060	4060	4060	0
17	20231220	195000	46787745	4060	4060	4060	4060	0
18	20231220	194900	46787745	4060	4060	4060	4060	0
19	20231220	194800	46787745	4060	4060	4060	4060	0
20	20231220	194700	46787745	4060	4060	4060	4060	0
21	20231220	194600	46787745	4060	4060	4060	4060	0
22	20231220	194500	46787745	4060	4060	4060	4060	0
23	20231220	194400	46787745	4060	4060	4060	4060	0
24	20231220	194300	46787745	4060	4060	4060	4060	0
25	20231220	194200	46787745	4060	4060	4060	4060	0
26	20231220	194100	46787745	4060	4060	4060	4060	0
27	20231220	194000	46787745	4060	4060	4060	4060	0
28	20231220	193900	46787745	4060	4060	4060	4060	0
29	20231220	193800	46787745	4060	4060	4060	4060	0
30	20231220	193700	46787745	4060	4060	4060	4060	0
31	20231220	193600	46787745	4060	4060	4060	4060	0
32	20231220	193500	46787745	4060	4060	4060	4060	264
33	20231220	193400	46787745	4060	4060	4060	4060	0
34	20231220	193300	46787745	4060	4060	4060	4060	0
35	20231220	193200	46787745	4060	4060	4060	4060	0
36	20231220	193100	46787745	4060	4060	4060	4060	0
37	20231220	193000	46787745	4060	4060	4060	4060	0
38	20231220	192900	46787745	4060	4060	4060	4060	0
39	20231220	192800	46787745	4060	4060	4060	4060	0
40	20231220	192700	46787745	4060	4060	4060	4060	0
41	20231220	192600	46787745	4060	4060	4060	4060	0
42	20231220	192500	46787745	4060	4060	4060	4060	0
43	20231220	192400	46787745	4060	4060	4060	4060	0
44	20231220	192300	46787745	4060	4060	4060	4060	0
45	20231220	192200	46787745	4060	4060	4060	4060	0
46	20231220	192100	46787745	4060	4060	4060	4060	0
47	20231220	192000	46787745	4060	4060	4060	4060	0
48	20231220	191900	46787745	4060	4060	4060	4060	0
49	20231220	191800	46787745	4060	4060	4060	4060	0
50	20231220	191700	46787745	4060	4060	4060	4060	0
51	20231220	191600	46787745	4060	4060	4060	4060	0
52	20231220	191500	46787745	4060	4060	4060	4060	0
53	20231220	191400	46787745	4060	4060	4060	4060	0
54	20231220	191300	46787745	4060	4060	4060	4060	0
55	20231220	191200	46787745	4060	4060	4060	4060	0
56	20231220	191100	46787745	4060	4060	4060	4060	0
57	20231220	191000	46787745	4060	4060	4060	4060	0
58	20231220	190900	46787745	4060	4060	4060	4060	0
59	20231220	190800	46787745	4060	4060	4060	4060	0
60	20231220	190700	46787745	4060	4060	4060	4060	0
61	20231220	190600	46787745	4060	4060	4060	4060	0
62	20231220	190500	46787745	4060	4060	4060	4060	264
63	20231220	190400	46787745	4060	4060	4060	4060	0
64	20231220	190300	46787745	4060	4060	4060	4060	0
65	20231220	190200	46787745	4060	4060	4060	4060	0
66	20231220	190100	46787745	4060	4060	4060	4060	0
67	20231220	190000	46787745	4060	4060	4060	4060	0
68	20231220	185900	46787745	4060	4060	4060	4060	0
69	20231220	185800	46787745	4060	4060	4060	4060	0
70	20231220	185700	46787745	4060	4060	4060	4060	0
71	20231220	185600	46787745	4060	4060	4060	4060	0
72	20231220	185500	46787745	4060	4060	4060	4060	0
73	20231220	185400	46787745	4060	4060	4060	4060	0
74	20231220	185300	46787745	4060	4060	4060	4060	0
75	20231220	185200	46787745	4060	4060	4060	4060	0
76	20231220	185100	46787745	4060	4060	4060	4060	0
77	20231220	185000	46787745	4060	4060	4060	4060	0
78	20231220	184900	46787745	4060	4060	4060	4060	0
79	20231220	184800	46787745	4060	4060	4060	4060	0
80	20231220	184700	46787745	4060	4060	4060	4060	0
81	20231220	184600	46787745	4060	4060	4060	4060	0
82	20231220	184500	46787745	4060	4060	4060	4060	0
83	20231220	184400	46787745	4060	4060	4060	4060	0
84	20231220	184300	46787745	4060	4060	4060	4060	0
85	20231220	184200	46787745	4060	4060	4060	4060	0
86	20231220	184100	46787745	4060	4060	4060	4060	0
87	20231220	184000	46787745	4060	4060	4060	4060	0
88	20231220	183900	46787745	4060	4060	4060	4060	0
89	20231220	183800	46787745	4060	4060	4060	4060	0
90	20231220	183700	46787745	4060	4060	4060	4060	0
91	20231220	183600	46787745	4060	4060	4060	4060	0
92	20231220	183500	46787745	4060	4060	4060	4060	264
93	20231220	183400	46787745	4060	4060	4060	4060	0
94	20231220	183300	46787745	4060	4060	4060	4060	0
95	20231220	183200	46787745	4060	4060	4060	4060	0
96	20231220	183100	46787745	4060	4060	4060	4060	0
97	20231220	183000	46787745	4060	4060	4060	4060	0
98	20231220	182900	46787745	4060	4060	4060	4060	0
99	20231220	182800	46787745	4060	4060	4060	4060	0
100	20231220	182700	46787745	4060	4060	4060	4060	0
101	20231220	182600	46787745	4060	4060	4060	4060	0
102	20231220	182500	46787745	4060	4060	4060	4060	0
103	20231220	182400	46787745	4060	4060	4060	4060	0
104	20231220	182300	46787745	4060	4060	4060	4060	0
105	20231220	182200	46787745	4060	4060	4060	4060	0
106	20231220	182100	46787745	4060	4060	4060	4060	0
107	20231220	182000	46787745	4060	4060	4060	4060	0
108	20231220	181900	46787745	4060	4060	4060	4060	0
109	20231220	181800	46787745	4060	4060	4060	4060	0
110	20231220	181700	46787745	4060	4060	4060	4060	0
111	20231220	181600	46787745	4060	4060	4060	4060	0
112	20231220	181500	46787745	4060	4060	4060	4060	0
113	20231220	181400	46787745	4060	4060	4060	4060	0
114	20231220	181300	46787745	4060	4060	4060	4060	0
115	20231220	181200	46787745	4060	4060	4060	4060	0
116	20231220	181100	46787745	4060	4060	4060	4060	0
117	20231220	181000	46787745	4060	4060	4060	4060	0
118	20231220	180900	46787745	4060	4060	4060	4060	0
119	20231220	180800	46787745	4060	4060	4060	4060	0
120	20231220	180700	46787745	4060	4060	4060	4060	0
121	20231220	180600	46787745	4060	4060	4060	4060	0
122	20231220	180500	46787745	4060	4060	4060	4060	264
123	20231220	180400	46787745	4060	4060	4060	4060	0
124	20231220	180300	46787745	4060	4060	4060	4060	0
125	20231220	180200	46787745	4060	4060	4060	4060	0
126	20231220	180100	46787745	4060	4060	4060	4060	0
127	20231220	180000	46787745	4060	4060	4060	4060	0
128	20231220	175900	46787745	4060	4060	4060	4060	0
129	20231220	175800	46787745	4060	4060	4060	4060	0
130	20231220	175700	46787745	4060	4060	4060	4060	0
131	20231220	175600	46787745	4060	4060	4060	4060	0
132	20231220	175500	46787745	4060	4060	4060	4060	0
133	20231220	175400	46787745	4060	4060	4060	4060	0
134	20231220	175300	46787745	4060	4060	4060	4060	0
135	20231220	175200	46787745	4060	4060	4060	4060	0
136	20231220	175100	46787745	4060	4060	4060	4060	0
137	20231220	175000	46787745	4060	4060	4060	4060	0
138	20231220	174900	46787745	4060	4060	4060	4060	0
139	20231220	174800	46787745	4060	4060	4060	4060	0
140	20231220	174700	46787745	4060	4060	4060	4060	0
141	20231220	174600	46787745	4060	4060	4060	4060	0
142	20231220	174500	46787745	4060	4060	4060	4060	0
143	20231220	174400	46787745	4060	4060	4060	4060	0
144	20231220	174300	46787745	4060	4060	4060	4060	0
145	20231220	174200	46787745	4060	4060	4060	4060	0
146	20231220	174100	46787745	4060	4060	4060	4060	0
147	20231220	174000	46787745	4060	4060	4060	4060	0
148	20231220	173900	46787745	4060	4060	4060	4060	0
149	20231220	173800	46787745	4060	4060	4060	4060	0
150	20231220	173700	46787745	4060	4060	4060	4060	0
151	20231220	173600	46787745	4060	4060	4060	4060	0
152	20231220	173500	46787745	4060	4060	4060	4060	264
153	20231220	173400	46787745	4060	4060	4060	4060	0
154	20231220	173300	46787745	4060	4060	4060	4060	0
155	20231220	173200	46787745	4060	4060	4060	4060	0
156	20231220	173100	46787745	4060	4060	4060	4060	0
157	20231220	173000	46787745	4060	4060	4060	4060	0
158	20231220	172900	46787745	4060	4060	4060	4060	0
159	20231220	172800	46787745	4060	4060	4060	4060	0
160	20231220	172700	46787745	4060	4060	4060	4060	0
161	20231220	172600	46787745	4060	4060	4060	4060	0
162	20231220	172500	46787745	4060	4060	4060	4060	0
163	20231220	172400	46787745	4060	4060	4060	4060	0
164	20231220	172300	46787745	4060	4060	4060	4060	0
165	20231220	172200	46787745	4060	4060	4060	4060	0
166	20231220	172100	46787745	4060	4060	4060	4060	0
167	20231220	172000	46787745	4060	4060	4060	4060	0
168	20231220	171900	46787745	4060	4060	4060	4060	0
169	20231220	171800	46787745	4060	4060	4060	4060	0
170	20231220	171700	46787745	4060	4060	4060	4060	0
171	20231220	171600	46787745	4060	4060	4060	4060	0
172	20231220	171500	46787745	4060	4060	4060	4060	0
173	20231220	171400	46787745	4060	4060	4060	4060	0
174	20231220	171300	46787745	4060	4060	4060	4060	0
175	20231220	171200	46787745	4060	4060	4060	4060	0
176	20231220	171100	46787745	4060	4060	4060	4060	0
177	20231220	171000	46787745	4060	4060	4060	4060	0
178	20231220	170900	46787745	4060	4060	4060	4060	0
179	20231220	170800	46787745	4060	4060	4060	4060	0
180	20231220	170700	46787745	4060	4060	4060	4060	0
181	20231220	170600	46787745	4060	4060	4060	4060	0
182	20231220	170500	46787745	4060	4060	4060	4060	264
183	20231220	170400	46787745	4060	4060	4060	4060	0
184	20231220	170300	46787745	4060	4060	4060	4060	0
185	20231220	170200	46787745	4060	4060	4060	4060	0
186	20231220	170100	46787745	4060	4060	4060	4060	0
187	20231220	170000	46787745	4060	4060	4060	4060	0
188	20231220	165900	46787745	4060	4060	4060	4060	0
189	20231220	165800	46787745	4060	4060	4060	4060	0
190	20231220	165700	46787745	4060	4060	4060	4060	0
191	20231220	165600	46787745	4060	4060	4060	4060	0
192	20231220	165500	46787745	4060	4060	4060	4060	0
193	20231220	165400	46787745	4060	4060	4060	4060	0
194	20231220	165300	46787745	4060	4060	4060	4060	0
195	20231220	165200	46787745	4060	4060	4060	4060	0
196	20231220	165100	46787745	4060	4060	4060	4060	0
197	20231220	165000	46787745	4060	4060	4060	4060	0
198	20231220	164900	46787745	4060	4060	4060	4060	0
199	20231220	164800	46787745	4060	4060	4060	4060	0
200	20231220	164700	46787745	4060	4060	4060	4060	0
201	20231220	164600	46787745	4060	4060	4060	4060	0
202	20231220	164500	46787745	4060	4060	4060	4060	0
203	20231220	164400	46787745	4060	4060	4060	4060	0
204	20231220	164300	46787745	4060	4060	4060	4060	0
205	20231220	164200	46787745	4060	4060	4060	4060	0
206	20231220	164100	46787745	4060	4060	4060	4060	0
207	20231220	164000	46787745	4060	4060	4060	4060	0
208	20231220	163900	46787745	4060	4060	4060	4060	0
209	20231220	163800	46787745	4060	4060	4060	4060	0
210	20231220	163700	46787745	4060	4060	4060	4060	0
211	20231220	163600	46787745	4060	4060	4060	4060	0
212	20231220	163500	46787745	4060	4060	4060	4060	264
213	20231220	163400	46787745	4060	4060	4060	4060	0
214	20231220	163300	46787745	4060	4060	4060	4060	0
215	20231220	163200	46787745	4060	4060	4060	4060	0
216	20231220	163100	46787745	4060	4060	4060	4060	0
217	20231220	163000	46787745	4060	4060	4060	4060	0
218	20231220	162900	46787745	4060	4060	4060	4060	0
219	20231220	162800	46787745	4060	4060	4060	4060	0
220	20231220	162700	46787745	4060	4060	4060	4060	0
221	20231220	162600	46787745	4060	4060	4060	4060	0
222	20231220	162500	46787745	4060	4060	4060	4060	0
223	20231220	162400	46787745	4060	4060	4060	4060	0
224	20231220	162300	46787745	4060	4060	4060	4060	0
225	20231220	162200	46787745	4060	4060	4060	4060	0
226	20231220	162100	46787745	4060	4060	4060	4060	0
227	20231220	162000	46787745	4060	4060	4060	4060	0
228	20231220	161900	46787745	4060	4060	4060	4060	0
229	20231220	161800	46787745	4060	4060	4060	4060	0
230	20231220	161700	46787745	4060	4060	4060	4060	0
231	20231220	161600	46787745	4060	4060	4060	4060	0
232	20231220	161500	46787745	4060	4060	4060	4060	0
233	20231220	161400	46787745	4060	4060	4060	4060	0
234	20231220	161300	46787745	4060	4060	4060	4060	0
235	20231220	161200	46787745	4060	4060	4060	4060	0
236	20231220	161100	46787745	4060	4060	4060	4060	0
237	20231220	161000	46787745	4060	4060	4060	4060	0
238	20231220	160900	46787745	4060	4060	4060	4060	0
239	20231220	160800	46787745	4060	4060	4060	4060	0
240	20231220	160700	46787745	4060	4060	4060	4060	0
241	20231220	160600	46787745	4060	4060	4060	4060	0
242	20231220	160500	46787745	4060	4060	4060	4060	264
243	20231220	160400	46787745	4060	4060	4060	4060	0
244	20231220	160300	46787745	4060	4060	4060	4060	0
245	20231220	160200	46787745	4060	4060	4060	4060	0
246	20231220	160100	46787745	4060	4060	4060	4060	0
247	20231220	160000	46787745	4060	4060	4060	4060	0
248	20231220	155900	46787745	4060	4060	4060	4060	0
249	20231220	155800	46787745	4060	4060	4060	4060	0
250	20231220	155700	46787745	4060	4060	4060	4060	0
251	20231220	155600	46787745	4060	4060	4060	4060	0
252	20231220	155500	46787745	4060	4060	4060	4060	0
253	20231220	155400	46787745	4060	4060	4060	4060	0
254	20231220	155300	46787745	4060	4060	4060	4060	0
255	20231220	155200	46787745	4060	4060	4060	4060	0
256	20231220	155100	46787745	4060	4060	4060	4060	0
257	20231220	155000	46787745	4060	4060	4060	4060	0
258	20231220	154900	46787745	4060	4060	4060	4060	0
259	20231220	154800	46787745	4060	4060	4060	4060	0
260	20231220	154700	46787745	4060	4060	4060	4060	0
261	20231220	154600	46787745	4060	4060	4060	4060	0
262	20231220	154500	46787745	4060	4060	4060	4060	0
263	20231220	154400	46787745	4060	4060	4060	4060	0
264	20231220	154300	46787745	4060	4060	4060	4060	0
265	20231220	154200	46787745	4060	4060	4060	4060	0
266	20231220	154100	46787745	4060	4060	4060	4060	0
267	20231220	154000	46787745	4060	4060	4060	4060	0
268	20231220	153900	46787745	4060	4060	4060	4060	0
269	20231220	153800	46787745	4060	4060	4060	4060	0
270	20231220	153700	46787745	4060	4060	4060	4060	0
271	20231220	153600	46787745	4060	4060	4060	4060	0
272	20231220	153500	46787745	4060	4060	4060	4060	264
273	20231220	153400	46787745	4060	4060	4060	4060	0
274	20231220	153300	46787745	4060	4060	4060	4060	0
275	20231220	153200	46787745	4060	4060	4060	4060	0
276	20231220	153100	46787745	4060	4060	4060	4060	0
277	20231220	153000	46787745	4060	4060	4060	4060	264
278	20231220	152900	45715905	4045	4045	4045	4045	0
279	20231220	152800	45715905	4045	4045	4045	4045	0
280	20231220	152700	45715905	4045	4045	4045	4045	0
281	20231220	152600	45715905	4045	4045	4045	4045	0
282	20231220	152500	45715905	4045	4045	4045	4045	0
283	20231220	152400	45715905	4045	4045	4045	4045	0
284	20231220	152300	45715905	4045	4045	4045	4045	0
285	20231220	152200	45715905	4045	4045	4045	4045	0
286	20231220	152100	45715905	4045	4045	4045	4045	0
287	20231220	152000	45715905	4045	4045	4045	4045	0
288	20231220	151900	45715905	4045	4045	4045	4045	3
289	20231220	151800	45703770	4060	4060	4060	4060	22
290	20231220	151700	45614450	4060	4060	4060	4060	71
291	20231220	151600	45326190	4045	4045	4045	4045	0
292	20231220	151500	45326190	4045	4045	4045	4045	0
293	20231220	151400	45326190	4045	4045	4045	4045	0
294	20231220	151300	45326190	4045	4045	4045	4045	0
295	20231220	151200	45326190	4045	4045	4045	4045	0
296	20231220	151100	45326190	4045	4045	4045	4045	0
297	20231220	151000	45326190	4045	4045	4045	4045	1
298	20231220	150900	45322145	4060	4060	4060	4060	1
299	20231220	150800	45318085	4060	4060	4060	4060	0
300	20231220	150700	45318085	4060	4060	4060	4060	1
301	20231220	150600	45314025	4060	4060	4060	4060	0
302	20231220	150500	45314025	4060	4060	4060	4060	1
303	20231220	150400	45309965	4060	4060	4060	4060	0
304	20231220	150300	45309965	4060	4060	4060	4060	21
305	20231220	150200	45224705	4060	4060	4060	4060	10
306	20231220	150100	45184105	4060	4060	4060	4060	1
307	20231220	150000	45180045	4060	4060	4060	4060	0
308	20231220	145900	45180045	4060	4060	4060	4060	1
309	20231220	145800	45175985	4060	4060	4060	4060	2
310	20231220	145700	45167865	4060	4060	4060	4060	6
311	20231220	145600	45143505	4060	4060	4060	4060	0
312	20231220	145500	45143505	4060	4060	4060	4060	1
313	20231220	145400	45139445	4060	4060	4060	4060	0
314	20231220	145300	45139445	4060	4060	4060	4060	1
315	20231220	145200	45135385	4060	4060	4060	4060	0
316	20231220	145100	45135385	4060	4060	4060	4060	1
317	20231220	145000	45131325	4060	4060	4060	4060	11
318	20231220	144900	45086665	4060	4060	4060	4060	0
319	20231220	144800	45086665	4060	4060	4060	4060	0
320	20231220	144700	45086665	4060	4060	4060	4060	1
321	20231220	144600	45082605	4060	4060	4060	4060	0
322	20231220	144500	45082605	4060	4060	4060	4060	1
323	20231220	144400	45078545	4060	4060	4060	4060	0
324	20231220	144300	45078545	4060	4060	4060	4060	2
325	20231220	144200	45070425	4060	4060	4060	4060	0
326	20231220	144100	45070425	4060	4060	4060	4060	2
327	20231220	144000	45062305	4060	4060	4060	4060	34
328	20231220	143900	44924265	4060	4060	4060	4060	4
329	20231220	143800	44908025	4060	4060	4060	4060	0
330	20231220	143700	44908025	4060	4060	4060	4060	2
331	20231220	143600	44899905	4060	4060	4060	4060	0
332	20231220	143500	44899905	4060	4040	4060	4040	66
333	20231220	143400	44633225	4060	4060	4060	4060	0
334	20231220	143300	44633225	4060	4060	4060	4060	2
335	20231220	143200	44625105	4060	4060	4060	4060	2
336	20231220	143100	44616985	4060	4060	4060	4060	0
337	20231220	143000	44616985	4060	4060	4060	4060	0
338	20231220	142900	44616985	4060	4060	4060	4060	0
339	20231220	142800	44616985	4060	4060	4060	4060	0
340	20231220	142700	44616985	4060	4060	4060	4060	0
341	20231220	142600	44616985	4060	4060	4060	4060	0
342	20231220	142500	44616985	4060	4060	4060	4060	0
343	20231220	142400	44616985	4060	4060	4060	4060	0
344	20231220	142300	44616985	4060	4060	4060	4060	180
345	20231220	142200	43886185	4060	4060	4060	4060	0
346	20231220	142100	43886185	4060	4060	4060	4060	0
347	20231220	142000	43886185	4060	4060	4060	4060	34
348	20231220	141900	43748145	4040	4040	4040	4040	0
349	20231220	141800	43748145	4040	4040	4040	4040	0
350	20231220	141700	43748145	4040	4040	4040	4040	0
351	20231220	141600	43748145	4040	4040	4040	4040	0
352	20231220	141500	43748145	4040	4040	4040	4040	0
353	20231220	141400	43748145	4040	4040	4040	4040	0
354	20231220	141300	43748145	4040	4065	4065	4040	57
355	20231220	141200	43517615	4065	4065	4065	4065	0
356	20231220	141100	43517615	4065	4065	4065	4065	0
357	20231220	141000	43517615	4065	4065	4065	4065	0
358	20231220	140900	43517615	4065	4065	4065	4065	0
359	20231220	140800	43517615	4065	4065	4065	4065	0
360	20231220	140700	43517615	4065	4065	4065	4065	0
361	20231220	140600	43517615	4065	4065	4065	4065	0
362	20231220	140500	43517615	4065	4065	4065	4065	0
363	20231220	140400	43517615	4065	4065	4065	4065	0
364	20231220	140300	43517615	4065	4065	4065	4065	0
365	20231220	140200	43517615	4065	4065	4065	4065	0
366	20231220	140100	43517615	4065	4065	4065	4065	0
367	20231220	140000	43517615	4065	4065	4065	4065	34
368	20231220	135900	43379405	4065	4065	4065	4065	0
369	20231220	135800	43379405	4065	4065	4065	4065	0
370	20231220	135700	43379405	4065	4065	4065	4065	0
371	20231220	135600	43379405	4065	4065	4065	4065	0
372	20231220	135500	43379405	4065	4065	4065	4065	0
373	20231220	135400	43379405	4065	4065	4065	4065	0
374	20231220	135300	43379405	4065	4065	4065	4065	0
375	20231220	135200	43379405	4065	4065	4065	4065	0
376	20231220	135100	43379405	4065	4065	4065	4065	59
377	20231220	135000	43139570	4070	4070	4070	4070	0
378	20231220	134900	43139570	4070	4070	4070	4070	0
379	20231220	134800	43139570	4070	4070	4070	4070	0
380	20231220	134700	43139570	4070	4070	4070	4070	0
381	20231220	134600	43139570	4070	4070	4070	4070	0
382	20231220	134500	43139570	4070	4070	4070	4070	0
383	20231220	134400	43139570	4070	4070	4070	4070	0
384	20231220	134300	43139570	4070	4070	4070	4070	3
385	20231220	134200	43127360	4070	4070	4070	4070	0
386	20231220	134100	43127360	4070	4070	4070	4070	0
387	20231220	134000	43127360	4070	4070	4070	4070	34
388	20231220	133900	42988980	4070	4070	4070	4070	0
389	20231220	133800	42988980	4070	4070	4070	4070	0
390	20231220	133700	42988980	4070	4070	4070	4070	0
391	20231220	133600	42988980	4070	4070	4070	4070	0
392	20231220	133500	42988980	4070	4070	4070	4070	3
393	20231220	133400	42976770	4070	4070	4070	4070	0
394	20231220	133300	42976770	4070	4070	4070	4070	0
395	20231220	133200	42976770	4070	4070	4070	4070	0
396	20231220	133100	42976770	4070	4070	4070	4070	0
397	20231220	133000	42976770	4070	4070	4070	4070	0
398	20231220	132900	42976770	4070	4070	4070	4070	0
399	20231220	132800	42976770	4070	4070	4070	4070	0
400	20231220	132700	42976770	4070	4070	4070	4070	3
401	20231220	132600	42964560	4070	4070	4070	4070	0
402	20231220	132500	42964560	4070	4070	4070	4070	0
403	20231220	132400	42964560	4070	4070	4070	4070	297
404	20231220	132300	41755770	4070	4070	4070	4070	0
405	20231220	132200	41755770	4070	4070	4070	4070	0
406	20231220	132100	41755770	4070	4070	4070	4070	0
407	20231220	132000	41755770	4070	4065	4070	4065	34
408	20231220	131900	41617500	4065	4065	4065	4065	3
409	20231220	131800	41605305	4055	4055	4055	4055	0
410	20231220	131700	41605305	4055	4055	4055	4055	1
411	20231220	131600	41601250	4065	4065	4065	4065	0
412	20231220	131500	41601250	4065	4065	4065	4065	0
413	20231220	131400	41601250	4065	4065	4065	4065	0
414	20231220	131300	41601250	4065	4065	4065	4065	0
415	20231220	131200	41601250	4065	4065	4065	4065	2
416	20231220	131100	41593120	4065	4065	4065	4065	3
417	20231220	131000	41580925	4065	4065	4065	4065	182
418	20231220	130900	40841095	4065	4065	4065	4065	0
419	20231220	130800	40841095	4065	4065	4065	4065	0
420	20231220	130700	40841095	4065	4065	4065	4065	10
421	20231220	130600	40800445	4065	4065	4065	4065	0
422	20231220	130500	40800445	4065	4065	4065	4065	0
423	20231220	130400	40800445	4065	4065	4065	4065	0
424	20231220	130300	40800445	4065	4065	4065	4065	3
425	20231220	130200	40788250	4065	4065	4065	4065	0
426	20231220	130100	40788250	4065	4065	4065	4065	0
427	20231220	130000	40788250	4065	4060	4065	4060	34
428	20231220	125900	40650190	4035	4035	4035	4035	0
429	20231220	125800	40650190	4035	4055	4055	4035	137
430	20231220	125700	40096075	4055	4055	4055	4055	22
431	20231220	125600	40006865	4065	4065	4065	4065	10
432	20231220	125500	39966215	4065	4065	4065	4065	3
433	20231220	125400	39954020	4065	4065	4065	4065	0
434	20231220	125300	39954020	4065	4065	4065	4065	0
435	20231220	125200	39954020	4065	4065	4065	4065	0
436	20231220	125100	39954020	4065	4065	4065	4065	0
437	20231220	125000	39954020	4065	4065	4065	4065	0
438	20231220	124900	39954020	4065	4065	4065	4065	0
439	20231220	124800	39954020	4065	4065	4065	4065	0
440	20231220	124700	39954020	4065	4065	4065	4065	4
441	20231220	124600	39937760	4065	4065	4065	4065	0
442	20231220	124500	39937760	4065	4065	4065	4065	0
443	20231220	124400	39937760	4065	4065	4065	4065	0
444	20231220	124300	39937760	4065	4065	4065	4065	0
445	20231220	124200	39937760	4065	4060	4065	4060	37
446	20231220	124100	39787535	4060	4060	4060	4060	0
447	20231220	124000	39787535	4060	4060	4060	4060	34
448	20231220	123900	39649495	4060	4060	4060	4060	4
449	20231220	123800	39633255	4060	4060	4060	4060	0
450	20231220	123700	39633255	4060	4060	4060	4060	0
451	20231220	123600	39633255	4060	4060	4060	4060	0
452	20231220	123500	39633255	4060	4060	4060	4060	38
453	20231220	123400	39478975	4060	4060	4060	4060	0
454	20231220	123300	39478975	4060	4060	4060	4060	0
455	20231220	123200	39478975	4060	4060	4060	4060	0
456	20231220	123100	39478975	4060	4060	4060	4060	4
457	20231220	123000	39462735	4060	4060	4060	4060	0
458	20231220	122900	39462735	4060	4060	4060	4060	20
459	20231220	122800	39381535	4060	4060	4060	4060	0
460	20231220	122700	39381535	4060	4060	4060	4060	0
461	20231220	122600	39381535	4060	4060	4060	4060	0
462	20231220	122500	39381535	4060	4060	4060	4060	0
463	20231220	122400	39381535	4060	4060	4060	4060	0
464	20231220	122300	39381535	4060	4060	4060	4060	4
465	20231220	122200	39365295	4060	4060	4060	4060	0
466	20231220	122100	39365295	4060	4060	4060	4060	0
467	20231220	122000	39365295	4060	4060	4060	4060	34
468	20231220	121900	39227255	4060	4060	4060	4060	0
469	20231220	121800	39227255	4060	4060	4060	4060	0
470	20231220	121700	39227255	4060	4060	4060	4060	0
471	20231220	121600	39227255	4060	4060	4060	4060	10
472	20231220	121500	39186655	4060	4060	4060	4060	1
473	20231220	121400	39182595	4060	4060	4060	4060	0
474	20231220	121300	39182595	4060	4060	4060	4060	0
475	20231220	121200	39182595	4060	4060	4060	4060	0
476	20231220	121100	39182595	4060	4060	4060	4060	0
477	20231220	121000	39182595	4060	4060	4060	4060	0
478	20231220	120900	39182595	4060	4060	4060	4060	0
479	20231220	120800	39182595	4060	4060	4060	4060	0
480	20231220	120700	39182595	4060	4060	4060	4060	0
481	20231220	120600	39182595	4060	4060	4060	4060	0
482	20231220	120500	39182595	4060	4060	4060	4060	0
483	20231220	120400	39182595	4060	4060	4060	4060	0
484	20231220	120300	39182595	4060	4060	4060	4060	0
485	20231220	120200	39182595	4060	4060	4060	4060	0
486	20231220	120100	39182595	4060	4060	4060	4060	0
487	20231220	120000	39182595	4060	4060	4060	4060	34
488	20231220	115900	39044555	4060	4060	4060	4060	0
489	20231220	115800	39044555	4060	4060	4060	4060	0
490	20231220	115700	39044555	4060	4060	4060	4060	1
491	20231220	115600	39040495	4055	4055	4055	4055	0
492	20231220	115500	39040495	4055	4055	4055	4055	0
493	20231220	115400	39040495	4055	4055	4055	4055	0
494	20231220	115300	39040495	4055	4055	4055	4055	0
495	20231220	115200	39040495	4055	4055	4055	4055	246
496	20231220	115100	38042965	4055	4055	4055	4055	0
497	20231220	115000	38042965	4055	4055	4055	4055	250
498	20231220	114900	37029215	4060	4060	4060	4060	0
499	20231220	114800	37029215	4060	4060	4060	4060	0
500	20231220	114700	37029215	4060	4060	4060	4060	0
501	20231220	114600	37029215	4060	4060	4060	4060	0
502	20231220	114500	37029215	4060	4060	4060	4060	0
503	20231220	114400	37029215	4060	4060	4060	4060	0
504	20231220	114300	37029215	4060	4060	4060	4060	0
505	20231220	114200	37029215	4060	4060	4060	4060	0
506	20231220	114100	37029215	4060	4060	4060	4060	0
507	20231220	114000	37029215	4060	4060	4060	4060	156
508	20231220	113900	36395855	4055	4055	4055	4055	0
509	20231220	113800	36395855	4055	4055	4055	4055	0
510	20231220	113700	36395855	4055	4055	4055	4055	0
511	20231220	113600	36395855	4055	4055	4055	4055	0
512	20231220	113500	36395855	4055	4055	4055	4055	0
513	20231220	113400	36395855	4055	4055	4055	4055	15
514	20231220	113300	36335030	4055	4055	4055	4055	0
515	20231220	113200	36335030	4055	4055	4055	4055	0
516	20231220	113100	36335030	4055	4055	4055	4055	0
517	20231220	113000	36335030	4055	4055	4055	4055	0
518	20231220	112900	36335030	4055	4055	4055	4055	0
519	20231220	112800	36335030	4055	4055	4055	4055	0
520	20231220	112700	36335030	4055	4055	4055	4055	514
521	20231220	112600	34250760	4060	4060	4060	4060	0
522	20231220	112500	34250760	4060	4060	4060	4060	203
523	20231220	112400	33426580	4055	4055	4055	4055	0
524	20231220	112300	33426580	4055	4055	4055	4055	0
525	20231220	112200	33426580	4055	4055	4055	4055	53
526	20231220	112100	33211665	4060	4060	4060	4060	20
527	20231220	112000	33130465	4065	4065	4065	4065	34
528	20231220	111900	32992255	4065	4065	4065	4065	2
529	20231220	111800	32984125	4065	4065	4065	4065	0
530	20231220	111700	32984125	4065	4065	4065	4065	50
531	20231220	111600	32780875	4065	4065	4065	4065	0
532	20231220	111500	32780875	4065	4065	4065	4065	0
533	20231220	111400	32780875	4065	4065	4065	4065	0
534	20231220	111300	32780875	4065	4065	4065	4065	0
535	20231220	111200	32780875	4065	4065	4065	4065	0
536	20231220	111100	32780875	4065	4065	4065	4065	0
537	20231220	111000	32780875	4065	4065	4065	4065	0
538	20231220	110900	32780875	4065	4065	4065	4065	0
539	20231220	110800	32780875	4065	4065	4065	4065	0
540	20231220	110700	32780875	4065	4065	4065	4065	0
541	20231220	110600	32780875	4065	4065	4065	4065	0
542	20231220	110500	32780875	4065	4065	4065	4065	0
543	20231220	110400	32780875	4065	4065	4065	4065	2
544	20231220	110300	32772745	4065	4065	4065	4065	609
545	20231220	110200	30297160	4070	4070	4070	4070	0
546	20231220	110100	30297160	4070	4070	4070	4070	0
547	20231220	110000	30297160	4070	4070	4070	4070	36
548	20231220	105900	30150640	4070	4070	4070	4070	2
549	20231220	105800	30142500	4070	4065	4070	4065	503
550	20231220	105700	28095295	4070	4070	4070	4070	0
551	20231220	105600	28095295	4070	4070	4070	4070	0
552	20231220	105500	28095295	4070	4070	4070	4070	0
553	20231220	105400	28095295	4070	4070	4070	4070	0
554	20231220	105300	28095295	4070	4070	4070	4070	0
555	20231220	105200	28095295	4070	4070	4070	4070	0
556	20231220	105100	28095295	4070	4070	4070	4070	0
557	20231220	105000	28095295	4070	4070	4070	4070	0
558	20231220	104900	28095295	4070	4070	4070	4070	0
559	20231220	104800	28095295	4070	4070	4070	4070	0
560	20231220	104700	28095295	4070	4070	4070	4070	0
561	20231220	104600	28095295	4070	4070	4070	4070	0
562	20231220	104500	28095295	4070	4070	4070	4070	0
563	20231220	104400	28095295	4070	4070	4070	4070	0
564	20231220	104300	28095295	4070	4070	4070	4070	0
565	20231220	104200	28095295	4070	4065	4070	4065	362
566	20231220	104100	26622115	4065	4065	4065	4065	10
567	20231220	104000	26581465	4070	4070	4070	4070	35
568	20231220	103900	26439015	4070	4070	4070	4070	0
569	20231220	103800	26439015	4070	4070	4070	4070	0
570	20231220	103700	26439015	4070	4070	4070	4070	0
571	20231220	103600	26439015	4070	4070	4070	4070	0
572	20231220	103500	26439015	4070	4070	4070	4070	0
573	20231220	103400	26439015	4070	4070	4070	4070	0
574	20231220	103300	26439015	4070	4070	4070	4070	1
575	20231220	103200	26434945	4070	4070	4070	4070	0
576	20231220	103100	26434945	4070	4070	4070	4070	0
577	20231220	103000	26434945	4070	4070	4070	4070	0
578	20231220	102900	26434945	4070	4070	4070	4070	0
579	20231220	102800	26434945	4070	4070	4070	4070	0
580	20231220	102700	26434945	4070	4070	4070	4070	0
581	20231220	102600	26434945	4070	4070	4070	4070	0
582	20231220	102500	26434945	4070	4070	4070	4070	0
583	20231220	102400	26434945	4070	4070	4070	4070	0
584	20231220	102300	26434945	4070	4070	4070	4070	566
585	20231220	102200	24131325	4070	4070	4070	4070	0
586	20231220	102100	24131325	4070	4070	4070	4070	0
587	20231220	102000	24131325	4070	4070	4070	4070	35
588	20231220	101900	23988875	4070	4070	4070	4070	1
589	20231220	101800	23984805	4070	4070	4070	4070	0
590	20231220	101700	23984805	4070	4070	4070	4070	0
591	20231220	101600	23984805	4070	4070	4070	4070	0
592	20231220	101500	23984805	4070	4065	4070	4065	231
593	20231220	101400	23045055	4055	4055	4055	4055	0
594	20231220	101300	23045055	4055	4055	4055	4055	0
595	20231220	101200	23045055	4055	4055	4055	4055	0
596	20231220	101100	23045055	4055	4055	4055	4055	0
597	20231220	101000	23045055	4055	4055	4055	4055	0
598	20231220	100900	23045055	4055	4055	4055	4055	0
599	20231220	100800	23045055	4055	4055	4055	4055	0
600	20231220	100700	23045055	4055	4055	4055	4055	0
601	20231220	100600	23045055	4055	4055	4055	4055	15
602	20231220	100500	22984230	4065	4065	4065	4065	0
603	20231220	100400	22984230	4065	4065	4065	4065	9
604	20231220	100300	22947645	4065	4065	4065	4065	0
605	20231220	100200	22947645	4065	4065	4065	4065	1
606	20231220	100100	22943580	4070	4070	4070	4070	0
607	20231220	100000	22943580	4070	4065	4070	4065	35
608	20231220	095900	22801185	4065	4065	4065	4065	2
609	20231220	095800	22793055	4070	4070	4070	4070	0
610	20231220	095700	22793055	4070	4070	4070	4070	0
611	20231220	095600	22793055	4070	4070	4070	4070	0
612	20231220	095500	22793055	4070	4070	4070	4070	0
613	20231220	095400	22793055	4070	4070	4070	4070	1
614	20231220	095300	22788985	4070	4070	4070	4070	20
615	20231220	095200	22707585	4070	4070	4070	4070	28
616	20231220	095100	22593625	4070	4070	4070	4070	0
617	20231220	095000	22593625	4070	4070	4070	4070	0
618	20231220	094900	22593625	4070	4070	4070	4070	0
619	20231220	094800	22593625	4070	4070	4070	4070	2
620	20231220	094700	22585485	4070	4070	4070	4070	15
621	20231220	094600	22524435	4065	4065	4065	4065	1
622	20231220	094500	22520370	4055	4055	4055	4055	0
623	20231220	094400	22520370	4055	4055	4055	4055	0
624	20231220	094300	22520370	4055	4055	4055	4055	15
625	20231220	094200	22459545	4070	4070	4070	4070	0
626	20231220	094100	22459545	4070	4070	4070	4070	2
627	20231220	094000	22451405	4070	4065	4070	4065	38
628	20231220	093900	22296880	4060	4065	4065	4060	9
629	20231220	093800	22260330	4070	4065	4070	4065	108
630	20231220	093700	21820935	4060	4060	4060	4060	0
631	20231220	093600	21820935	4060	4060	4060	4060	0
632	20231220	093500	21820935	4060	4060	4060	4060	0
633	20231220	093400	21820935	4060	4060	4060	4060	0
634	20231220	093300	21820935	4060	4060	4060	4060	0
635	20231220	093200	21820935	4060	4060	4060	4060	94
636	20231220	093100	21439295	4060	4060	4060	4060	16
637	20231220	093000	21374335	4055	4055	4055	4055	16
638	20231220	092900	21309455	4050	4050	4050	4050	61
639	20231220	092800	21062405	4050	4050	4050	4050	0
640	20231220	092700	21062405	4050	4050	4050	4050	0
641	20231220	092600	21062405	4050	4045	4050	4045	101
642	20231220	092500	20653485	4045	4045	4045	4045	0
643	20231220	092400	20653485	4045	4045	4045	4045	0
644	20231220	092300	20653485	4045	4045	4045	4045	0
645	20231220	092200	20653485	4045	4045	4045	4045	0
646	20231220	092100	20653485	4045	4045	4045	4045	0
647	20231220	092000	20653485	4045	4045	4045	4045	35
648	20231220	091900	20511910	4030	4035	4035	4030	100
649	20231220	091800	20108495	4035	4035	4035	4035	0
650	20231220	091700	20108495	4035	4035	4035	4035	0
651	20231220	091600	20108495	4035	4035	4035	4035	129
652	20231220	091500	19587980	4015	4015	4015	4015	0
653	20231220	091400	19587980	4015	4020	4025	4015	2503
654	20231220	091300	9536640	4015	4015	4015	4015	0
655	20231220	091200	9536640	4015	4015	4015	4015	0
656	20231220	091100	9536640	4015	4045	4045	4015	835
657	20231220	091000	6174120	4050	4050	4050	4050	100
658	20231220	090900	5769120	4050	4055	4055	4050	286
659	20231220	090800	4610690	4060	4060	4060	4060	0
660	20231220	090700	4610690	4060	4060	4060	4060	0
661	20231220	090600	4610690	4060	4060	4060	4060	0
662	20231220	090500	4610690	4060	4060	4060	4060	0
663	20231220	090400	4610690	4060	4060	4060	4060	1
664	20231220	090300	4606630	4060	4060	4060	4060	20
665	20231220	090200	4525430	4060	4060	4060	4060	0
666	20231220	090100	4525430	4060	4060	4060	4060	0
667	20231220	090000	4525430	4060	4070	4070	4060	909