KissMeData/317120/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210100	108237175	4615	4615	4615	4615	805
3	20231221	210000	108237175	4615	4615	4615	4615	0
4	20231221	205900	108237175	4615	4615	4615	4615	0
5	20231221	205800	108237175	4615	4615	4615	4615	0
6	20231221	205700	108237175	4615	4615	4615	4615	0
7	20231221	205600	108237175	4615	4615	4615	4615	0
8	20231221	205500	108237175	4615	4615	4615	4615	0
9	20231221	205400	108237175	4615	4615	4615	4615	0
10	20231221	205300	108237175	4615	4615	4615	4615	0
11	20231221	205200	108237175	4615	4615	4615	4615	0
12	20231221	205100	108237175	4615	4615	4615	4615	0
13	20231221	205000	108237175	4615	4615	4615	4615	0
14	20231221	204900	108237175	4615	4615	4615	4615	0
15	20231221	204800	108237175	4615	4615	4615	4615	0
16	20231221	204700	108237175	4615	4615	4615	4615	0
17	20231221	204600	108237175	4615	4615	4615	4615	0
18	20231221	204500	108237175	4615	4615	4615	4615	0
19	20231221	204400	108237175	4615	4615	4615	4615	0
20	20231221	204300	108237175	4615	4615	4615	4615	0
21	20231221	204200	108237175	4615	4615	4615	4615	0
22	20231221	204100	108237175	4615	4615	4615	4615	0
23	20231221	204000	108237175	4615	4615	4615	4615	0
24	20231221	203900	108237175	4615	4615	4615	4615	0
25	20231221	203800	108237175	4615	4615	4615	4615	0
26	20231221	203700	108237175	4615	4615	4615	4615	0
27	20231221	203600	108237175	4615	4615	4615	4615	0
28	20231221	203500	108237175	4615	4615	4615	4615	0
29	20231221	203400	108237175	4615	4615	4615	4615	0
30	20231221	203300	108237175	4615	4615	4615	4615	0
31	20231221	203200	108237175	4615	4615	4615	4615	0
32	20231221	203100	108237175	4615	4615	4615	4615	805
33	20231221	203000	108237175	4615	4615	4615	4615	0
34	20231221	202900	108237175	4615	4615	4615	4615	0
35	20231221	202800	108237175	4615	4615	4615	4615	0
36	20231221	202700	108237175	4615	4615	4615	4615	0
37	20231221	202600	108237175	4615	4615	4615	4615	0
38	20231221	202500	108237175	4615	4615	4615	4615	0
39	20231221	202400	108237175	4615	4615	4615	4615	0
40	20231221	202300	108237175	4615	4615	4615	4615	0
41	20231221	202200	108237175	4615	4615	4615	4615	0
42	20231221	202100	108237175	4615	4615	4615	4615	0
43	20231221	202000	108237175	4615	4615	4615	4615	0
44	20231221	201900	108237175	4615	4615	4615	4615	0
45	20231221	201800	108237175	4615	4615	4615	4615	0
46	20231221	201700	108237175	4615	4615	4615	4615	0
47	20231221	201600	108237175	4615	4615	4615	4615	0
48	20231221	201500	108237175	4615	4615	4615	4615	0
49	20231221	201400	108237175	4615	4615	4615	4615	0
50	20231221	201300	108237175	4615	4615	4615	4615	0
51	20231221	201200	108237175	4615	4615	4615	4615	0
52	20231221	201100	108237175	4615	4615	4615	4615	0
53	20231221	201000	108237175	4615	4615	4615	4615	0
54	20231221	200900	108237175	4615	4615	4615	4615	0
55	20231221	200800	108237175	4615	4615	4615	4615	0
56	20231221	200700	108237175	4615	4615	4615	4615	0
57	20231221	200600	108237175	4615	4615	4615	4615	0
58	20231221	200500	108237175	4615	4615	4615	4615	0
59	20231221	200400	108237175	4615	4615	4615	4615	0
60	20231221	200300	108237175	4615	4615	4615	4615	0
61	20231221	200200	108237175	4615	4615	4615	4615	0
62	20231221	200100	108237175	4615	4615	4615	4615	805
63	20231221	200000	108237175	4615	4615	4615	4615	0
64	20231221	195900	108237175	4615	4615	4615	4615	0
65	20231221	195800	108237175	4615	4615	4615	4615	0
66	20231221	195700	108237175	4615	4615	4615	4615	0
67	20231221	195600	108237175	4615	4615	4615	4615	0
68	20231221	195500	108237175	4615	4615	4615	4615	0
69	20231221	195400	108237175	4615	4615	4615	4615	0
70	20231221	195300	108237175	4615	4615	4615	4615	0
71	20231221	195200	108237175	4615	4615	4615	4615	0
72	20231221	195100	108237175	4615	4615	4615	4615	0
73	20231221	195000	108237175	4615	4615	4615	4615	0
74	20231221	194900	108237175	4615	4615	4615	4615	0
75	20231221	194800	108237175	4615	4615	4615	4615	0
76	20231221	194700	108237175	4615	4615	4615	4615	0
77	20231221	194600	108237175	4615	4615	4615	4615	0
78	20231221	194500	108237175	4615	4615	4615	4615	0
79	20231221	194400	108237175	4615	4615	4615	4615	0
80	20231221	194300	108237175	4615	4615	4615	4615	0
81	20231221	194200	108237175	4615	4615	4615	4615	0
82	20231221	194100	108237175	4615	4615	4615	4615	0
83	20231221	194000	108237175	4615	4615	4615	4615	0
84	20231221	193900	108237175	4615	4615	4615	4615	0
85	20231221	193800	108237175	4615	4615	4615	4615	0
86	20231221	193700	108237175	4615	4615	4615	4615	0
87	20231221	193600	108237175	4615	4615	4615	4615	0
88	20231221	193500	108237175	4615	4615	4615	4615	0
89	20231221	193400	108237175	4615	4615	4615	4615	0
90	20231221	193300	108237175	4615	4615	4615	4615	0
91	20231221	193200	108237175	4615	4615	4615	4615	0
92	20231221	193100	108237175	4615	4615	4615	4615	805
93	20231221	193000	108237175	4615	4615	4615	4615	0
94	20231221	192900	108237175	4615	4615	4615	4615	0
95	20231221	192800	108237175	4615	4615	4615	4615	0
96	20231221	192700	108237175	4615	4615	4615	4615	0
97	20231221	192600	108237175	4615	4615	4615	4615	0
98	20231221	192500	108237175	4615	4615	4615	4615	0
99	20231221	192400	108237175	4615	4615	4615	4615	0
100	20231221	192300	108237175	4615	4615	4615	4615	0
101	20231221	192200	108237175	4615	4615	4615	4615	0
102	20231221	192100	108237175	4615	4615	4615	4615	0
103	20231221	192000	108237175	4615	4615	4615	4615	0
104	20231221	191900	108237175	4615	4615	4615	4615	0
105	20231221	191800	108237175	4615	4615	4615	4615	0
106	20231221	191700	108237175	4615	4615	4615	4615	0
107	20231221	191600	108237175	4615	4615	4615	4615	0
108	20231221	191500	108237175	4615	4615	4615	4615	0
109	20231221	191400	108237175	4615	4615	4615	4615	0
110	20231221	191300	108237175	4615	4615	4615	4615	0
111	20231221	191200	108237175	4615	4615	4615	4615	0
112	20231221	191100	108237175	4615	4615	4615	4615	0
113	20231221	191000	108237175	4615	4615	4615	4615	0
114	20231221	190900	108237175	4615	4615	4615	4615	0
115	20231221	190800	108237175	4615	4615	4615	4615	0
116	20231221	190700	108237175	4615	4615	4615	4615	0
117	20231221	190600	108237175	4615	4615	4615	4615	0
118	20231221	190500	108237175	4615	4615	4615	4615	0
119	20231221	190400	108237175	4615	4615	4615	4615	0
120	20231221	190300	108237175	4615	4615	4615	4615	0
121	20231221	190200	108237175	4615	4615	4615	4615	0
122	20231221	190100	108237175	4615	4615	4615	4615	805
123	20231221	190000	108237175	4615	4615	4615	4615	0
124	20231221	185900	108237175	4615	4615	4615	4615	0
125	20231221	185800	108237175	4615	4615	4615	4615	0
126	20231221	185700	108237175	4615	4615	4615	4615	0
127	20231221	185600	108237175	4615	4615	4615	4615	0
128	20231221	185500	108237175	4615	4615	4615	4615	0
129	20231221	185400	108237175	4615	4615	4615	4615	0
130	20231221	185300	108237175	4615	4615	4615	4615	0
131	20231221	185200	108237175	4615	4615	4615	4615	0
132	20231221	185100	108237175	4615	4615	4615	4615	0
133	20231221	185000	108237175	4615	4615	4615	4615	0
134	20231221	184900	108237175	4615	4615	4615	4615	0
135	20231221	184800	108237175	4615	4615	4615	4615	0
136	20231221	184700	108237175	4615	4615	4615	4615	0
137	20231221	184600	108237175	4615	4615	4615	4615	0
138	20231221	184500	108237175	4615	4615	4615	4615	0
139	20231221	184400	108237175	4615	4615	4615	4615	0
140	20231221	184300	108237175	4615	4615	4615	4615	0
141	20231221	184200	108237175	4615	4615	4615	4615	0
142	20231221	184100	108237175	4615	4615	4615	4615	0
143	20231221	184000	108237175	4615	4615	4615	4615	0
144	20231221	183900	108237175	4615	4615	4615	4615	0
145	20231221	183800	108237175	4615	4615	4615	4615	0
146	20231221	183700	108237175	4615	4615	4615	4615	0
147	20231221	183600	108237175	4615	4615	4615	4615	0
148	20231221	183500	108237175	4615	4615	4615	4615	0
149	20231221	183400	108237175	4615	4615	4615	4615	0
150	20231221	183300	108237175	4615	4615	4615	4615	0
151	20231221	183200	108237175	4615	4615	4615	4615	0
152	20231221	183100	108237175	4615	4615	4615	4615	805
153	20231221	183000	108237175	4615	4615	4615	4615	0
154	20231221	182900	108237175	4615	4615	4615	4615	0
155	20231221	182800	108237175	4615	4615	4615	4615	0
156	20231221	182700	108237175	4615	4615	4615	4615	0
157	20231221	182600	108237175	4615	4615	4615	4615	0
158	20231221	182500	108237175	4615	4615	4615	4615	0
159	20231221	182400	108237175	4615	4615	4615	4615	0
160	20231221	182300	108237175	4615	4615	4615	4615	0
161	20231221	182200	108237175	4615	4615	4615	4615	0
162	20231221	182100	108237175	4615	4615	4615	4615	0
163	20231221	182000	108237175	4615	4615	4615	4615	0
164	20231221	181900	108237175	4615	4615	4615	4615	0
165	20231221	181800	108237175	4615	4615	4615	4615	0
166	20231221	181700	108237175	4615	4615	4615	4615	0
167	20231221	181600	108237175	4615	4615	4615	4615	0
168	20231221	181500	108237175	4615	4615	4615	4615	0
169	20231221	181400	108237175	4615	4615	4615	4615	0
170	20231221	181300	108237175	4615	4615	4615	4615	0
171	20231221	181200	108237175	4615	4615	4615	4615	0
172	20231221	181100	108237175	4615	4615	4615	4615	0
173	20231221	181000	108237175	4615	4615	4615	4615	0
174	20231221	180900	108237175	4615	4615	4615	4615	0
175	20231221	180800	108237175	4615	4615	4615	4615	0
176	20231221	180700	108237175	4615	4615	4615	4615	0
177	20231221	180600	108237175	4615	4615	4615	4615	0
178	20231221	180500	108237175	4615	4615	4615	4615	0
179	20231221	180400	108237175	4615	4615	4615	4615	0
180	20231221	180300	108237175	4615	4615	4615	4615	0
181	20231221	180200	108237175	4615	4615	4615	4615	0
182	20231221	180100	108237175	4615	4615	4615	4615	805
183	20231221	180000	108237175	4615	4615	4615	4615	0
184	20231221	175900	108237175	4615	4615	4615	4615	0
185	20231221	175800	108237175	4615	4615	4615	4615	0
186	20231221	175700	108237175	4615	4615	4615	4615	0
187	20231221	175600	108237175	4615	4615	4615	4615	0
188	20231221	175500	108237175	4615	4615	4615	4615	0
189	20231221	175400	108237175	4615	4615	4615	4615	0
190	20231221	175300	108237175	4615	4615	4615	4615	0
191	20231221	175200	108237175	4615	4615	4615	4615	0
192	20231221	175100	108237175	4615	4615	4615	4615	0
193	20231221	175000	108237175	4615	4615	4615	4615	0
194	20231221	174900	108237175	4615	4615	4615	4615	0
195	20231221	174800	108237175	4615	4615	4615	4615	0
196	20231221	174700	108237175	4615	4615	4615	4615	0
197	20231221	174600	108237175	4615	4615	4615	4615	0
198	20231221	174500	108237175	4615	4615	4615	4615	0
199	20231221	174400	108237175	4615	4615	4615	4615	0
200	20231221	174300	108237175	4615	4615	4615	4615	0
201	20231221	174200	108237175	4615	4615	4615	4615	0
202	20231221	174100	108237175	4615	4615	4615	4615	0
203	20231221	174000	108237175	4615	4615	4615	4615	0
204	20231221	173900	108237175	4615	4615	4615	4615	0
205	20231221	173800	108237175	4615	4615	4615	4615	0
206	20231221	173700	108237175	4615	4615	4615	4615	0
207	20231221	173600	108237175	4615	4615	4615	4615	0
208	20231221	173500	108237175	4615	4615	4615	4615	0
209	20231221	173400	108237175	4615	4615	4615	4615	0
210	20231221	173300	108237175	4615	4615	4615	4615	0
211	20231221	173200	108237175	4615	4615	4615	4615	0
212	20231221	173100	108237175	4615	4615	4615	4615	805
213	20231221	173000	108237175	4615	4615	4615	4615	0
214	20231221	172900	108237175	4615	4615	4615	4615	0
215	20231221	172800	108237175	4615	4615	4615	4615	0
216	20231221	172700	108237175	4615	4615	4615	4615	0
217	20231221	172600	108237175	4615	4615	4615	4615	0
218	20231221	172500	108237175	4615	4615	4615	4615	0
219	20231221	172400	108237175	4615	4615	4615	4615	0
220	20231221	172300	108237175	4615	4615	4615	4615	0
221	20231221	172200	108237175	4615	4615	4615	4615	0
222	20231221	172100	108237175	4615	4615	4615	4615	0
223	20231221	172000	108237175	4615	4615	4615	4615	0
224	20231221	171900	108237175	4615	4615	4615	4615	0
225	20231221	171800	108237175	4615	4615	4615	4615	0
226	20231221	171700	108237175	4615	4615	4615	4615	0
227	20231221	171600	108237175	4615	4615	4615	4615	0
228	20231221	171500	108237175	4615	4615	4615	4615	0
229	20231221	171400	108237175	4615	4615	4615	4615	0
230	20231221	171300	108237175	4615	4615	4615	4615	0
231	20231221	171200	108237175	4615	4615	4615	4615	0
232	20231221	171100	108237175	4615	4615	4615	4615	0
233	20231221	171000	108237175	4615	4615	4615	4615	0
234	20231221	170900	108237175	4615	4615	4615	4615	0
235	20231221	170800	108237175	4615	4615	4615	4615	0
236	20231221	170700	108237175	4615	4615	4615	4615	0
237	20231221	170600	108237175	4615	4615	4615	4615	0
238	20231221	170500	108237175	4615	4615	4615	4615	0
239	20231221	170400	108237175	4615	4615	4615	4615	0
240	20231221	170300	108237175	4615	4615	4615	4615	0
241	20231221	170200	108237175	4615	4615	4615	4615	0
242	20231221	170100	108237175	4615	4615	4615	4615	805
243	20231221	170000	108237175	4615	4615	4615	4615	0
244	20231221	165900	108237175	4615	4615	4615	4615	0
245	20231221	165800	108237175	4615	4615	4615	4615	0
246	20231221	165700	108237175	4615	4615	4615	4615	0
247	20231221	165600	108237175	4615	4615	4615	4615	0
248	20231221	165500	108237175	4615	4615	4615	4615	0
249	20231221	165400	108237175	4615	4615	4615	4615	0
250	20231221	165300	108237175	4615	4615	4615	4615	0
251	20231221	165200	108237175	4615	4615	4615	4615	0
252	20231221	165100	108237175	4615	4615	4615	4615	0
253	20231221	165000	108237175	4615	4615	4615	4615	0
254	20231221	164900	108237175	4615	4615	4615	4615	0
255	20231221	164800	108237175	4615	4615	4615	4615	0
256	20231221	164700	108237175	4615	4615	4615	4615	0
257	20231221	164600	108237175	4615	4615	4615	4615	0
258	20231221	164500	108237175	4615	4615	4615	4615	0
259	20231221	164400	108237175	4615	4615	4615	4615	0
260	20231221	164300	108237175	4615	4615	4615	4615	0
261	20231221	164200	108237175	4615	4615	4615	4615	0
262	20231221	164100	108237175	4615	4615	4615	4615	0
263	20231221	164000	108237175	4615	4615	4615	4615	0
264	20231221	163900	108237175	4615	4615	4615	4615	0
265	20231221	163800	108237175	4615	4615	4615	4615	0
266	20231221	163700	108237175	4615	4615	4615	4615	0
267	20231221	163600	108237175	4615	4615	4615	4615	0
268	20231221	163500	108237175	4615	4615	4615	4615	0
269	20231221	163400	108237175	4615	4615	4615	4615	0
270	20231221	163300	108237175	4615	4615	4615	4615	0
271	20231221	163200	108237175	4615	4615	4615	4615	0
272	20231221	163100	108237175	4615	4615	4615	4615	805
273	20231221	163000	108237175	4615	4615	4615	4615	0
274	20231221	162900	108237175	4615	4615	4615	4615	0
275	20231221	162800	108237175	4615	4615	4615	4615	0
276	20231221	162700	108237175	4615	4615	4615	4615	0
277	20231221	162600	108237175	4615	4615	4615	4615	0
278	20231221	162500	108237175	4615	4615	4615	4615	0
279	20231221	162400	108237175	4615	4615	4615	4615	0
280	20231221	162300	108237175	4615	4615	4615	4615	0
281	20231221	162200	108237175	4615	4615	4615	4615	0
282	20231221	162100	108237175	4615	4615	4615	4615	0
283	20231221	162000	108237175	4615	4615	4615	4615	0
284	20231221	161900	108237175	4615	4615	4615	4615	0
285	20231221	161800	108237175	4615	4615	4615	4615	0
286	20231221	161700	108237175	4615	4615	4615	4615	0
287	20231221	161600	108237175	4615	4615	4615	4615	0
288	20231221	161500	108237175	4615	4615	4615	4615	0
289	20231221	161400	108237175	4615	4615	4615	4615	0
290	20231221	161300	108237175	4615	4615	4615	4615	0
291	20231221	161200	108237175	4615	4615	4615	4615	0
292	20231221	161100	108237175	4615	4615	4615	4615	0
293	20231221	161000	108237175	4615	4615	4615	4615	0
294	20231221	160900	108237175	4615	4615	4615	4615	0
295	20231221	160800	108237175	4615	4615	4615	4615	0
296	20231221	160700	108237175	4615	4615	4615	4615	0
297	20231221	160600	108237175	4615	4615	4615	4615	0
298	20231221	160500	108237175	4615	4615	4615	4615	0
299	20231221	160400	108237175	4615	4615	4615	4615	0
300	20231221	160300	108237175	4615	4615	4615	4615	0
301	20231221	160200	108237175	4615	4615	4615	4615	0
302	20231221	160100	108237175	4615	4615	4615	4615	805
303	20231221	160000	108237175	4615	4615	4615	4615	0
304	20231221	155900	108237175	4615	4615	4615	4615	0
305	20231221	155800	108237175	4615	4615	4615	4615	0
306	20231221	155700	108237175	4615	4615	4615	4615	0
307	20231221	155600	108237175	4615	4615	4615	4615	0
308	20231221	155500	108237175	4615	4615	4615	4615	0
309	20231221	155400	108237175	4615	4615	4615	4615	0
310	20231221	155300	108237175	4615	4615	4615	4615	0
311	20231221	155200	108237175	4615	4615	4615	4615	0
312	20231221	155100	108237175	4615	4615	4615	4615	0
313	20231221	155000	108237175	4615	4615	4615	4615	0
314	20231221	154900	108237175	4615	4615	4615	4615	0
315	20231221	154800	108237175	4615	4615	4615	4615	0
316	20231221	154700	108237175	4615	4615	4615	4615	0
317	20231221	154600	108237175	4615	4615	4615	4615	0
318	20231221	154500	108237175	4615	4615	4615	4615	0
319	20231221	154400	108237175	4615	4615	4615	4615	0
320	20231221	154300	108237175	4615	4615	4615	4615	0
321	20231221	154200	108237175	4615	4615	4615	4615	0
322	20231221	154100	108237175	4615	4615	4615	4615	0
323	20231221	154000	108237175	4615	4615	4615	4615	0
324	20231221	153900	108237175	4615	4615	4615	4615	0
325	20231221	153800	108237175	4615	4615	4615	4615	0
326	20231221	153700	108237175	4615	4615	4615	4615	0
327	20231221	153600	108237175	4615	4615	4615	4615	0
328	20231221	153500	108237175	4615	4615	4615	4615	0
329	20231221	153400	108237175	4615	4615	4615	4615	0
330	20231221	153300	108237175	4615	4615	4615	4615	0
331	20231221	153200	108237175	4615	4615	4615	4615	0
332	20231221	153100	108237175	4615	4615	4615	4615	805
333	20231221	153000	108237175	4615	4615	4615	4615	805
334	20231221	152900	104522100	4615	4615	4615	4615	0
335	20231221	152800	104522100	4615	4615	4615	4615	0
336	20231221	152700	104522100	4615	4615	4615	4615	0
337	20231221	152600	104522100	4615	4615	4615	4615	0
338	20231221	152500	104522100	4615	4615	4615	4615	0
339	20231221	152400	104522100	4615	4615	4615	4615	0
340	20231221	152300	104522100	4615	4615	4615	4615	0
341	20231221	152200	104522100	4615	4615	4615	4615	0
342	20231221	152100	104522100	4615	4615	4615	4615	0
343	20231221	152000	104522100	4615	4615	4615	4615	0
344	20231221	151900	104522100	4615	4615	4615	4615	483
345	20231221	151800	102293055	4615	4630	4630	4615	240
346	20231221	151700	101183955	4615	4615	4615	4615	100
347	20231221	151600	100722455	4615	4615	4615	4615	0
348	20231221	151500	100722455	4615	4615	4615	4615	0
349	20231221	151400	100722455	4615	4615	4615	4615	0
350	20231221	151300	100722455	4615	4615	4615	4615	599
351	20231221	151200	97958070	4620	4625	4625	4620	311
352	20231221	151100	96520950	4625	4625	4625	4625	0
353	20231221	151000	96520950	4625	4625	4625	4625	50
354	20231221	150900	96289700	4625	4635	4635	4625	52
355	20231221	150800	96049180	4625	4625	4625	4625	0
356	20231221	150700	96049180	4625	4630	4630	4625	659
357	20231221	150600	93001240	4640	4635	4640	4635	90
358	20231221	150500	92584080	4630	4635	4635	4630	320
359	20231221	150400	91101425	4640	4640	4640	4640	0
360	20231221	150300	91101425	4640	4640	4640	4640	0
361	20231221	150200	91101425	4640	4640	4640	4640	2
362	20231221	150100	91092145	4635	4635	4635	4635	47
363	20231221	150000	90874300	4635	4635	4635	4635	0
364	20231221	145900	90874300	4635	4635	4635	4635	0
365	20231221	145800	90874300	4635	4635	4635	4635	0
366	20231221	145700	90874300	4635	4635	4635	4635	52
367	20231221	145600	90633280	4640	4640	4640	4640	4
368	20231221	145500	90614720	4640	4640	4640	4640	0
369	20231221	145400	90614720	4640	4640	4640	4640	0
370	20231221	145300	90614720	4640	4640	4640	4640	3
371	20231221	145200	90600800	4640	4640	4640	4640	0
372	20231221	145100	90600800	4640	4640	4640	4640	0
373	20231221	145000	90600800	4640	4640	4640	4640	0
374	20231221	144900	90600800	4640	4640	4640	4640	0
375	20231221	144800	90600800	4640	4640	4640	4640	1
376	20231221	144700	90596160	4640	4640	4640	4640	0
377	20231221	144600	90596160	4640	4635	4640	4635	41
378	20231221	144500	90405925	4640	4640	4640	4640	1
379	20231221	144400	90401285	4635	4635	4635	4635	0
380	20231221	144300	90401285	4635	4635	4635	4635	3
381	20231221	144200	90387380	4635	4635	4635	4635	200
382	20231221	144100	89460380	4635	4635	4635	4635	0
383	20231221	144000	89460380	4635	4640	4640	4635	21
384	20231221	143900	89362945	4640	4640	4640	4640	0
385	20231221	143800	89362945	4640	4640	4640	4640	0
386	20231221	143700	89362945	4640	4640	4640	4640	0
387	20231221	143600	89362945	4640	4640	4640	4640	0
388	20231221	143500	89362945	4640	4640	4640	4640	0
389	20231221	143400	89362945	4640	4645	4645	4640	222
390	20231221	143300	88332815	4640	4640	4640	4640	0
391	20231221	143200	88332815	4640	4640	4640	4640	100
392	20231221	143100	87868815	4650	4650	4650	4650	0
393	20231221	143000	87868815	4650	4650	4650	4650	1
394	20231221	142900	87864165	4650	4650	4650	4650	0
395	20231221	142800	87864165	4650	4650	4650	4650	0
396	20231221	142700	87864165	4650	4650	4650	4650	0
397	20231221	142600	87864165	4650	4650	4650	4650	0
398	20231221	142500	87864165	4650	4650	4650	4650	2
399	20231221	142400	87854865	4650	4650	4650	4650	4
400	20231221	142300	87836265	4650	4650	4650	4650	0
401	20231221	142200	87836265	4650	4650	4650	4650	0
402	20231221	142100	87836265	4650	4650	4650	4650	1
403	20231221	142000	87831615	4650	4650	4650	4650	0
404	20231221	141900	87831615	4650	4650	4650	4650	0
405	20231221	141800	87831615	4650	4650	4650	4650	0
406	20231221	141700	87831615	4650	4650	4650	4650	0
407	20231221	141600	87831615	4650	4650	4650	4650	0
408	20231221	141500	87831615	4650	4650	4650	4650	6
409	20231221	141400	87803715	4640	4640	4640	4640	0
410	20231221	141300	87803715	4640	4640	4640	4640	16
411	20231221	141200	87729475	4640	4640	4640	4640	0
412	20231221	141100	87729475	4640	4640	4640	4640	64
413	20231221	141000	87432515	4635	4635	4635	4635	0
414	20231221	140900	87432515	4635	4635	4635	4635	0
415	20231221	140800	87432515	4635	4635	4635	4635	0
416	20231221	140700	87432515	4635	4635	4635	4635	0
417	20231221	140600	87432515	4635	4635	4635	4635	106
418	20231221	140500	86941205	4640	4640	4640	4640	0
419	20231221	140400	86941205	4640	4640	4640	4640	10
420	20231221	140300	86894805	4640	4640	4640	4640	0
421	20231221	140200	86894805	4640	4640	4640	4640	0
422	20231221	140100	86894805	4640	4640	4640	4640	1
423	20231221	140000	86890165	4640	4640	4640	4640	0
424	20231221	135900	86890165	4640	4640	4640	4640	10
425	20231221	135800	86843765	4640	4640	4640	4640	0
426	20231221	135700	86843765	4640	4640	4640	4640	149
427	20231221	135600	86152405	4640	4640	4640	4640	0
428	20231221	135500	86152405	4640	4645	4645	4640	202
429	20231221	135400	85215015	4650	4650	4650	4650	10
430	20231221	135300	85168515	4650	4650	4650	4650	0
431	20231221	135200	85168515	4650	4650	4650	4650	2
432	20231221	135100	85159215	4650	4650	4650	4650	0
433	20231221	135000	85159215	4650	4650	4650	4650	0
434	20231221	134900	85159215	4650	4650	4650	4650	0
435	20231221	134800	85159215	4650	4650	4650	4650	0
436	20231221	134700	85159215	4650	4650	4650	4650	0
437	20231221	134600	85159215	4650	4650	4650	4650	0
438	20231221	134500	85159215	4650	4650	4650	4650	0
439	20231221	134400	85159215	4650	4650	4650	4650	0
440	20231221	134300	85159215	4650	4650	4650	4650	0
441	20231221	134200	85159215	4650	4650	4650	4650	1
442	20231221	134100	85154565	4650	4650	4650	4650	0
443	20231221	134000	85154565	4650	4650	4650	4650	0
444	20231221	133900	85154565	4650	4650	4650	4650	0
445	20231221	133800	85154565	4650	4650	4650	4650	1
446	20231221	133700	85149915	4650	4650	4650	4650	0
447	20231221	133600	85149915	4650	4650	4650	4650	0
448	20231221	133500	85149915	4650	4650	4650	4650	0
449	20231221	133400	85149915	4650	4650	4650	4650	0
450	20231221	133300	85149915	4650	4650	4650	4650	0
451	20231221	133200	85149915	4650	4650	4650	4650	10
452	20231221	133100	85103415	4650	4650	4650	4650	50
453	20231221	133000	84870915	4650	4650	4650	4650	7
454	20231221	132900	84838365	4645	4645	4645	4645	1
455	20231221	132800	84833720	4650	4650	4650	4650	0
456	20231221	132700	84833720	4650	4650	4650	4650	0
457	20231221	132600	84833720	4650	4650	4650	4650	50
458	20231221	132500	84601220	4670	4670	4670	4670	0
459	20231221	132400	84601220	4670	4670	4670	4670	0
460	20231221	132300	84601220	4670	4670	4670	4670	0
461	20231221	132200	84601220	4670	4670	4670	4670	0
462	20231221	132100	84601220	4670	4670	4670	4670	0
463	20231221	132000	84601220	4670	4670	4670	4670	0
464	20231221	131900	84601220	4670	4670	4670	4670	0
465	20231221	131800	84601220	4670	4670	4670	4670	0
466	20231221	131700	84601220	4670	4670	4670	4670	5
467	20231221	131600	84577870	4670	4670	4670	4670	0
468	20231221	131500	84577870	4670	4670	4670	4670	0
469	20231221	131400	84577870	4670	4670	4670	4670	0
470	20231221	131300	84577870	4670	4670	4670	4670	0
471	20231221	131200	84577870	4670	4670	4670	4670	0
472	20231221	131100	84577870	4670	4670	4670	4670	0
473	20231221	131000	84577870	4670	4670	4670	4670	0
474	20231221	130900	84577870	4670	4670	4670	4670	0
475	20231221	130800	84577870	4670	4670	4670	4670	0
476	20231221	130700	84577870	4670	4670	4670	4670	0
477	20231221	130600	84577870	4670	4670	4670	4670	0
478	20231221	130500	84577870	4670	4670	4670	4670	0
479	20231221	130400	84577870	4670	4670	4670	4670	0
480	20231221	130300	84577870	4670	4670	4670	4670	0
481	20231221	130200	84577870	4670	4670	4670	4670	0
482	20231221	130100	84577870	4670	4670	4670	4670	0
483	20231221	130000	84577870	4670	4670	4670	4670	21
484	20231221	125900	84479800	4670	4670	4670	4670	0
485	20231221	125800	84479800	4670	4670	4670	4670	0
486	20231221	125700	84479800	4670	4670	4670	4670	0
487	20231221	125600	84479800	4670	4670	4670	4670	0
488	20231221	125500	84479800	4670	4670	4670	4670	0
489	20231221	125400	84479800	4670	4670	4670	4670	0
490	20231221	125300	84479800	4670	4670	4670	4670	0
491	20231221	125200	84479800	4670	4670	4670	4670	0
492	20231221	125100	84479800	4670	4670	4670	4670	10
493	20231221	125000	84433100	4670	4670	4670	4670	0
494	20231221	124900	84433100	4670	4670	4670	4670	0
495	20231221	124800	84433100	4670	4670	4670	4670	0
496	20231221	124700	84433100	4670	4670	4670	4670	0
497	20231221	124600	84433100	4670	4670	4670	4670	300
498	20231221	124500	83032100	4670	4670	4670	4670	0
499	20231221	124400	83032100	4670	4670	4670	4670	0
500	20231221	124300	83032100	4670	4670	4670	4670	0
501	20231221	124200	83032100	4670	4670	4670	4670	0
502	20231221	124100	83032100	4670	4670	4670	4670	21
503	20231221	124000	82934030	4670	4670	4670	4670	0
504	20231221	123900	82934030	4670	4670	4670	4670	0
505	20231221	123800	82934030	4670	4670	4670	4670	0
506	20231221	123700	82934030	4670	4670	4670	4670	0
507	20231221	123600	82934030	4670	4665	4670	4665	30
508	20231221	123500	82793980	4670	4670	4670	4670	0
509	20231221	123400	82793980	4670	4670	4670	4670	0
510	20231221	123300	82793980	4670	4670	4670	4670	0
511	20231221	123200	82793980	4670	4670	4670	4670	0
512	20231221	123100	82793980	4670	4670	4670	4670	0
513	20231221	123000	82793980	4670	4670	4670	4670	0
514	20231221	122900	82793980	4670	4670	4670	4670	250
515	20231221	122800	81626480	4670	4670	4670	4670	0
516	20231221	122700	81626480	4670	4670	4670	4670	0
517	20231221	122600	81626480	4670	4670	4670	4670	0
518	20231221	122500	81626480	4670	4670	4670	4670	0
519	20231221	122400	81626480	4670	4670	4670	4670	14
520	20231221	122300	81561100	4670	4670	4670	4670	100
521	20231221	122200	81094100	4670	4670	4670	4670	0
522	20231221	122100	81094100	4670	4670	4670	4670	0
523	20231221	122000	81094100	4670	4670	4670	4670	0
524	20231221	121900	81094100	4670	4670	4670	4670	0
525	20231221	121800	81094100	4670	4670	4670	4670	12
526	20231221	121700	81038060	4670	4670	4670	4670	0
527	20231221	121600	81038060	4670	4670	4670	4670	8
528	20231221	121500	81000700	4670	4670	4670	4670	8
529	20231221	121400	80963340	4625	4625	4625	4625	0
530	20231221	121300	80963340	4625	4625	4625	4625	0
531	20231221	121200	80963340	4625	4625	4625	4625	0
532	20231221	121100	80963340	4625	4625	4625	4625	0
533	20231221	121000	80963340	4625	4625	4625	4625	0
534	20231221	120900	80963340	4625	4625	4625	4625	0
535	20231221	120800	80963340	4625	4625	4625	4625	0
536	20231221	120700	80963340	4625	4625	4625	4625	0
537	20231221	120600	80963340	4625	4625	4625	4625	0
538	20231221	120500	80963340	4625	4625	4625	4625	0
539	20231221	120400	80963340	4625	4625	4625	4625	0
540	20231221	120300	80963340	4625	4625	4625	4625	0
541	20231221	120200	80963340	4625	4625	4625	4625	0
542	20231221	120100	80963340	4625	4625	4625	4625	0
543	20231221	120000	80963340	4625	4650	4650	4625	50
544	20231221	115900	80731490	4620	4620	4620	4620	0
545	20231221	115800	80731490	4620	4620	4620	4620	0
546	20231221	115700	80731490	4620	4620	4620	4620	0
547	20231221	115600	80731490	4620	4620	4620	4620	0
548	20231221	115500	80731490	4620	4620	4620	4620	0
549	20231221	115400	80731490	4620	4620	4620	4620	0
550	20231221	115300	80731490	4620	4620	4620	4620	0
551	20231221	115200	80731490	4620	4620	4620	4620	0
552	20231221	115100	80731490	4620	4655	4655	4620	2062
553	20231221	115000	71169450	4670	4670	4670	4670	36
554	20231221	114900	71001330	4665	4665	4665	4665	10
555	20231221	114800	70954680	4665	4665	4665	4665	0
556	20231221	114700	70954680	4665	4665	4665	4665	10
557	20231221	114600	70908030	4670	4660	4670	4660	310
558	20231221	114500	69460630	4670	4670	4670	4670	0
559	20231221	114400	69460630	4670	4670	4670	4670	9
560	20231221	114300	69418600	4670	4670	4670	4670	0
561	20231221	114200	69418600	4670	4670	4670	4670	0
562	20231221	114100	69418600	4670	4670	4670	4670	0
563	20231221	114000	69418600	4670	4670	4670	4670	299
564	20231221	113900	68022270	4670	4670	4670	4670	0
565	20231221	113800	68022270	4670	4670	4670	4670	0
566	20231221	113700	68022270	4670	4670	4670	4670	0
567	20231221	113600	68022270	4670	4670	4670	4670	2
568	20231221	113500	68012930	4635	4635	4635	4635	0
569	20231221	113400	68012930	4635	4635	4635	4635	0
570	20231221	113300	68012930	4635	4635	4635	4635	19
571	20231221	113200	67924865	4635	4635	4635	4635	10
572	20231221	113100	67878515	4670	4670	4670	4670	0
573	20231221	113000	67878515	4670	4670	4670	4670	0
574	20231221	112900	67878515	4670	4670	4670	4670	0
575	20231221	112800	67878515	4670	4670	4670	4670	0
576	20231221	112700	67878515	4670	4670	4670	4670	0
577	20231221	112600	67878515	4670	4670	4670	4670	1
578	20231221	112500	67873845	4670	4670	4670	4670	0
579	20231221	112400	67873845	4670	4670	4670	4670	0
580	20231221	112300	67873845	4670	4670	4670	4670	0
581	20231221	112200	67873845	4670	4670	4670	4670	0
582	20231221	112100	67873845	4670	4670	4670	4670	30
583	20231221	112000	67733745	4670	4660	4670	4660	120
584	20231221	111900	67174000	4635	4635	4635	4635	0
585	20231221	111800	67174000	4635	4635	4635	4635	0
586	20231221	111700	67174000	4635	4635	4635	4635	0
587	20231221	111600	67174000	4635	4635	4635	4635	0
588	20231221	111500	67174000	4635	4635	4635	4635	0
589	20231221	111400	67174000	4635	4635	4635	4635	0
590	20231221	111300	67174000	4635	4640	4640	4635	306
591	20231221	111200	65755605	4640	4640	4640	4640	11
592	20231221	111100	65704565	4640	4640	4640	4640	0
593	20231221	111000	65704565	4640	4640	4640	4640	0
594	20231221	110900	65704565	4640	4640	4640	4640	1
595	20231221	110800	65699925	4640	4640	4640	4640	10
596	20231221	110700	65653525	4660	4660	4660	4660	1
597	20231221	110600	65648865	4640	4640	4640	4640	20
598	20231221	110500	65556065	4640	4640	4640	4640	0
599	20231221	110400	65556065	4640	4640	4640	4640	1
600	20231221	110300	65551425	4635	4635	4635	4635	0
601	20231221	110200	65551425	4635	4635	4635	4635	0
602	20231221	110100	65551425	4635	4635	4635	4635	1
603	20231221	110000	65546790	4660	4660	4660	4660	0
604	20231221	105900	65546790	4660	4660	4660	4660	0
605	20231221	105800	65546790	4660	4660	4660	4660	2
606	20231221	105700	65537470	4635	4635	4635	4635	0
607	20231221	105600	65537470	4635	4635	4635	4635	0
608	20231221	105500	65537470	4635	4635	4635	4635	100
609	20231221	105400	65073970	4635	4640	4640	4635	775
610	20231221	105300	61481795	4640	4640	4640	4640	53
611	20231221	105200	61235875	4645	4645	4645	4645	7
612	20231221	105100	61203360	4650	4650	4650	4650	0
613	20231221	105000	61203360	4650	4650	4650	4650	1
614	20231221	104900	61198710	4650	4650	4650	4650	0
615	20231221	104800	61198710	4650	4650	4650	4650	1136
616	20231221	104700	55916310	4655	4655	4655	4655	0
617	20231221	104600	55916310	4655	4655	4655	4655	5
618	20231221	104500	55893035	4655	4655	4655	4655	0
619	20231221	104400	55893035	4655	4655	4655	4655	0
620	20231221	104300	55893035	4655	4655	4655	4655	39
621	20231221	104200	55711490	4655	4655	4655	4655	1
622	20231221	104100	55706835	4650	4650	4650	4650	0
623	20231221	104000	55706835	4650	4650	4650	4650	3
624	20231221	103900	55692885	4650	4650	4650	4650	0
625	20231221	103800	55692885	4650	4650	4650	4650	0
626	20231221	103700	55692885	4650	4655	4655	4650	2004
627	20231221	103600	46373850	4660	4660	4660	4660	1
628	20231221	103500	46369190	4655	4655	4655	4655	0
629	20231221	103400	46369190	4655	4655	4655	4655	0
630	20231221	103300	46369190	4655	4665	4665	4655	108
631	20231221	103200	45866020	4670	4670	4670	4670	48
632	20231221	103100	45641860	4665	4665	4665	4665	0
633	20231221	103000	45641860	4665	4665	4665	4665	0
634	20231221	102900	45641860	4665	4670	4670	4665	120
635	20231221	102800	45081725	4670	4670	4670	4670	0
636	20231221	102700	45081725	4670	4670	4670	4670	11
637	20231221	102600	45030355	4670	4675	4675	4670	60
638	20231221	102500	44749945	4655	4655	4655	4655	0
639	20231221	102400	44749945	4655	4655	4655	4655	0
640	20231221	102300	44749945	4655	4655	4655	4655	0
641	20231221	102200	44749945	4655	4655	4655	4655	0
642	20231221	102100	44749945	4655	4655	4655	4655	0
643	20231221	102000	44749945	4655	4655	4655	4655	0
644	20231221	101900	44749945	4655	4655	4655	4655	0
645	20231221	101800	44749945	4655	4655	4655	4655	0
646	20231221	101700	44749945	4655	4700	4700	4655	549
647	20231221	101600	42177845	4705	4705	4705	4705	0
648	20231221	101500	42177845	4705	4705	4705	4705	0
649	20231221	101400	42177845	4705	4705	4705	4705	25
650	20231221	101300	42060220	4705	4705	4705	4705	238
651	20231221	101200	40940430	4705	4705	4705	4705	0
652	20231221	101100	40940430	4705	4705	4705	4705	40
653	20231221	101000	40752230	4705	4705	4705	4705	0
654	20231221	100900	40752230	4705	4705	4705	4705	99
655	20231221	100800	40286435	4705	4705	4705	4705	57
656	20231221	100700	40018250	4710	4710	4710	4710	161
657	20231221	100600	39259940	4725	4725	4725	4725	0
658	20231221	100500	39259940	4725	4725	4725	4725	0
659	20231221	100400	39259940	4725	4725	4725	4725	0
660	20231221	100300	39259940	4725	4725	4725	4725	1
661	20231221	100200	39255215	4725	4725	4725	4725	55
662	20231221	100100	38995340	4730	4730	4730	4730	0
663	20231221	100000	38995340	4730	4730	4730	4730	0
664	20231221	095900	38995340	4730	4730	4730	4730	0
665	20231221	095800	38995340	4730	4730	4730	4730	0
666	20231221	095700	38995340	4730	4730	4730	4730	0
667	20231221	095600	38995340	4730	4730	4730	4730	20
668	20231221	095500	38900740	4725	4730	4730	4725	92
669	20231221	095400	38465830	4730	4730	4730	4730	0
670	20231221	095300	38465830	4730	4730	4730	4730	30
671	20231221	095200	38323930	4735	4735	4735	4735	0
672	20231221	095100	38323930	4735	4730	4735	4730	2
673	20231221	095000	38314465	4730	4730	4730	4730	50
674	20231221	094900	38077965	4735	4735	4735	4735	100
675	20231221	094800	37604465	4735	4730	4735	4730	44
676	20231221	094700	37396300	4730	4730	4730	4730	0
677	20231221	094600	37396300	4730	4730	4730	4730	0
678	20231221	094500	37396300	4730	4725	4730	4725	99
679	20231221	094400	36928045	4730	4730	4730	4730	50
680	20231221	094300	36691545	4730	4720	4730	4720	380
681	20231221	094200	34895220	4725	4725	4725	4725	288
682	20231221	094100	33534420	4725	4725	4725	4725	167
683	20231221	094000	32745345	4725	4705	4725	4705	313
684	20231221	093900	31271695	4700	4720	4720	4700	151
685	20231221	093800	30561970	4700	4690	4700	4690	565
686	20231221	093700	27908520	4690	4680	4690	4680	324
687	20231221	093600	26390600	4680	4680	4680	4680	0
688	20231221	093500	26390600	4680	4680	4680	4680	0
689	20231221	093400	26390600	4680	4680	4680	4680	1
690	20231221	093300	26385920	4650	4650	4650	4650	0
691	20231221	093200	26385920	4650	4650	4650	4650	0
692	20231221	093100	26385920	4650	4665	4665	4650	589
693	20231221	093000	23646125	4680	4680	4680	4680	0
694	20231221	092900	23646125	4680	4665	4680	4660	820
695	20231221	092800	19814545	4665	4660	4665	4660	927
696	20231221	092700	15490910	4660	4660	4660	4660	0
697	20231221	092600	15490910	4660	4660	4660	4660	20
698	20231221	092500	15397710	4660	4665	4665	4660	255
699	20231221	092400	14208900	4670	4670	4670	4670	0
700	20231221	092300	14208900	4670	4670	4670	4670	113
701	20231221	092200	13681190	4665	4665	4665	4665	0
702	20231221	092100	13681190	4665	4665	4665	4665	0
703	20231221	092000	13681190	4665	4665	4665	4665	0
704	20231221	091900	13681190	4665	4665	4665	4665	0
705	20231221	091800	13681190	4665	4665	4665	4665	0
706	20231221	091700	13681190	4665	4665	4665	4665	10
707	20231221	091600	13634540	4665	4665	4665	4665	0
708	20231221	091500	13634540	4665	4665	4665	4665	0
709	20231221	091400	13634540	4665	4665	4665	4665	15
710	20231221	091300	13564565	4665	4665	4665	4665	1
711	20231221	091200	13559900	4665	4665	4665	4665	0
712	20231221	091100	13559900	4665	4665	4665	4665	110
713	20231221	091000	13046750	4665	4665	4665	4665	95
714	20231221	090900	12603575	4670	4670	4670	4670	0
715	20231221	090800	12603575	4670	4675	4675	4670	11
716	20231221	090700	12552200	4675	4670	4675	4670	259
717	20231221	090600	11341390	4675	4675	4675	4675	21
718	20231221	090500	11243215	4675	4675	4675	4670	55
719	20231221	090400	10986190	4615	4615	4615	4600	1540
720	20231221	090300	3889920	4605	4605	4605	4605	0
721	20231221	090200	3889920	4605	4605	4605	4605	0
722	20231221	090100	3889920	4605	4605	4605	4605	10
723	20231221	090000	3843870	4680	4690	4690	4565	832