KissMeData/290270/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205500	32312745	3940	3940	3940	3940	1151
3	20231221	205400	32312745	3940	3940	3940	3940	0
4	20231221	205300	32312745	3940	3940	3940	3940	0
5	20231221	205200	32312745	3940	3940	3940	3940	0
6	20231221	205100	32312745	3940	3940	3940	3940	0
7	20231221	205000	32312745	3940	3940	3940	3940	0
8	20231221	204900	32312745	3940	3940	3940	3940	0
9	20231221	204800	32312745	3940	3940	3940	3940	0
10	20231221	204700	32312745	3940	3940	3940	3940	0
11	20231221	204600	32312745	3940	3940	3940	3940	0
12	20231221	204500	32312745	3940	3940	3940	3940	0
13	20231221	204400	32312745	3940	3940	3940	3940	0
14	20231221	204300	32312745	3940	3940	3940	3940	0
15	20231221	204200	32312745	3940	3940	3940	3940	0
16	20231221	204100	32312745	3940	3940	3940	3940	0
17	20231221	204000	32312745	3940	3940	3940	3940	0
18	20231221	203900	32312745	3940	3940	3940	3940	0
19	20231221	203800	32312745	3940	3940	3940	3940	0
20	20231221	203700	32312745	3940	3940	3940	3940	0
21	20231221	203600	32312745	3940	3940	3940	3940	0
22	20231221	203500	32312745	3940	3940	3940	3940	0
23	20231221	203400	32312745	3940	3940	3940	3940	0
24	20231221	203300	32312745	3940	3940	3940	3940	0
25	20231221	203200	32312745	3940	3940	3940	3940	0
26	20231221	203100	32312745	3940	3940	3940	3940	0
27	20231221	203000	32312745	3940	3940	3940	3940	0
28	20231221	202900	32312745	3940	3940	3940	3940	0
29	20231221	202800	32312745	3940	3940	3940	3940	0
30	20231221	202700	32312745	3940	3940	3940	3940	0
31	20231221	202600	32312745	3940	3940	3940	3940	0
32	20231221	202500	32312745	3940	3940	3940	3940	1151
33	20231221	202400	32312745	3940	3940	3940	3940	0
34	20231221	202300	32312745	3940	3940	3940	3940	0
35	20231221	202200	32312745	3940	3940	3940	3940	0
36	20231221	202100	32312745	3940	3940	3940	3940	0
37	20231221	202000	32312745	3940	3940	3940	3940	0
38	20231221	201900	32312745	3940	3940	3940	3940	0
39	20231221	201800	32312745	3940	3940	3940	3940	0
40	20231221	201700	32312745	3940	3940	3940	3940	0
41	20231221	201600	32312745	3940	3940	3940	3940	0
42	20231221	201500	32312745	3940	3940	3940	3940	0
43	20231221	201400	32312745	3940	3940	3940	3940	0
44	20231221	201300	32312745	3940	3940	3940	3940	0
45	20231221	201200	32312745	3940	3940	3940	3940	0
46	20231221	201100	32312745	3940	3940	3940	3940	0
47	20231221	201000	32312745	3940	3940	3940	3940	0
48	20231221	200900	32312745	3940	3940	3940	3940	0
49	20231221	200800	32312745	3940	3940	3940	3940	0
50	20231221	200700	32312745	3940	3940	3940	3940	0
51	20231221	200600	32312745	3940	3940	3940	3940	0
52	20231221	200500	32312745	3940	3940	3940	3940	0
53	20231221	200400	32312745	3940	3940	3940	3940	0
54	20231221	200300	32312745	3940	3940	3940	3940	0
55	20231221	200200	32312745	3940	3940	3940	3940	0
56	20231221	200100	32312745	3940	3940	3940	3940	0
57	20231221	200000	32312745	3940	3940	3940	3940	0
58	20231221	195900	32312745	3940	3940	3940	3940	0
59	20231221	195800	32312745	3940	3940	3940	3940	0
60	20231221	195700	32312745	3940	3940	3940	3940	0
61	20231221	195600	32312745	3940	3940	3940	3940	0
62	20231221	195500	32312745	3940	3940	3940	3940	1151
63	20231221	195400	32312745	3940	3940	3940	3940	0
64	20231221	195300	32312745	3940	3940	3940	3940	0
65	20231221	195200	32312745	3940	3940	3940	3940	0
66	20231221	195100	32312745	3940	3940	3940	3940	0
67	20231221	195000	32312745	3940	3940	3940	3940	0
68	20231221	194900	32312745	3940	3940	3940	3940	0
69	20231221	194800	32312745	3940	3940	3940	3940	0
70	20231221	194700	32312745	3940	3940	3940	3940	0
71	20231221	194600	32312745	3940	3940	3940	3940	0
72	20231221	194500	32312745	3940	3940	3940	3940	0
73	20231221	194400	32312745	3940	3940	3940	3940	0
74	20231221	194300	32312745	3940	3940	3940	3940	0
75	20231221	194200	32312745	3940	3940	3940	3940	0
76	20231221	194100	32312745	3940	3940	3940	3940	0
77	20231221	194000	32312745	3940	3940	3940	3940	0
78	20231221	193900	32312745	3940	3940	3940	3940	0
79	20231221	193800	32312745	3940	3940	3940	3940	0
80	20231221	193700	32312745	3940	3940	3940	3940	0
81	20231221	193600	32312745	3940	3940	3940	3940	0
82	20231221	193500	32312745	3940	3940	3940	3940	0
83	20231221	193400	32312745	3940	3940	3940	3940	0
84	20231221	193300	32312745	3940	3940	3940	3940	0
85	20231221	193200	32312745	3940	3940	3940	3940	0
86	20231221	193100	32312745	3940	3940	3940	3940	0
87	20231221	193000	32312745	3940	3940	3940	3940	0
88	20231221	192900	32312745	3940	3940	3940	3940	0
89	20231221	192800	32312745	3940	3940	3940	3940	0
90	20231221	192700	32312745	3940	3940	3940	3940	0
91	20231221	192600	32312745	3940	3940	3940	3940	0
92	20231221	192500	32312745	3940	3940	3940	3940	1151
93	20231221	192400	32312745	3940	3940	3940	3940	0
94	20231221	192300	32312745	3940	3940	3940	3940	0
95	20231221	192200	32312745	3940	3940	3940	3940	0
96	20231221	192100	32312745	3940	3940	3940	3940	0
97	20231221	192000	32312745	3940	3940	3940	3940	0
98	20231221	191900	32312745	3940	3940	3940	3940	0
99	20231221	191800	32312745	3940	3940	3940	3940	0
100	20231221	191700	32312745	3940	3940	3940	3940	0
101	20231221	191600	32312745	3940	3940	3940	3940	0
102	20231221	191500	32312745	3940	3940	3940	3940	0
103	20231221	191400	32312745	3940	3940	3940	3940	0
104	20231221	191300	32312745	3940	3940	3940	3940	0
105	20231221	191200	32312745	3940	3940	3940	3940	0
106	20231221	191100	32312745	3940	3940	3940	3940	0
107	20231221	191000	32312745	3940	3940	3940	3940	0
108	20231221	190900	32312745	3940	3940	3940	3940	0
109	20231221	190800	32312745	3940	3940	3940	3940	0
110	20231221	190700	32312745	3940	3940	3940	3940	0
111	20231221	190600	32312745	3940	3940	3940	3940	0
112	20231221	190500	32312745	3940	3940	3940	3940	0
113	20231221	190400	32312745	3940	3940	3940	3940	0
114	20231221	190300	32312745	3940	3940	3940	3940	0
115	20231221	190200	32312745	3940	3940	3940	3940	0
116	20231221	190100	32312745	3940	3940	3940	3940	0
117	20231221	190000	32312745	3940	3940	3940	3940	0
118	20231221	185900	32312745	3940	3940	3940	3940	0
119	20231221	185800	32312745	3940	3940	3940	3940	0
120	20231221	185700	32312745	3940	3940	3940	3940	0
121	20231221	185600	32312745	3940	3940	3940	3940	0
122	20231221	185500	32312745	3940	3940	3940	3940	1151
123	20231221	185400	32312745	3940	3940	3940	3940	0
124	20231221	185300	32312745	3940	3940	3940	3940	0
125	20231221	185200	32312745	3940	3940	3940	3940	0
126	20231221	185100	32312745	3940	3940	3940	3940	0
127	20231221	185000	32312745	3940	3940	3940	3940	0
128	20231221	184900	32312745	3940	3940	3940	3940	0
129	20231221	184800	32312745	3940	3940	3940	3940	0
130	20231221	184700	32312745	3940	3940	3940	3940	0
131	20231221	184600	32312745	3940	3940	3940	3940	0
132	20231221	184500	32312745	3940	3940	3940	3940	0
133	20231221	184400	32312745	3940	3940	3940	3940	0
134	20231221	184300	32312745	3940	3940	3940	3940	0
135	20231221	184200	32312745	3940	3940	3940	3940	0
136	20231221	184100	32312745	3940	3940	3940	3940	0
137	20231221	184000	32312745	3940	3940	3940	3940	0
138	20231221	183900	32312745	3940	3940	3940	3940	0
139	20231221	183800	32312745	3940	3940	3940	3940	0
140	20231221	183700	32312745	3940	3940	3940	3940	0
141	20231221	183600	32312745	3940	3940	3940	3940	0
142	20231221	183500	32312745	3940	3940	3940	3940	0
143	20231221	183400	32312745	3940	3940	3940	3940	0
144	20231221	183300	32312745	3940	3940	3940	3940	0
145	20231221	183200	32312745	3940	3940	3940	3940	0
146	20231221	183100	32312745	3940	3940	3940	3940	0
147	20231221	183000	32312745	3940	3940	3940	3940	0
148	20231221	182900	32312745	3940	3940	3940	3940	0
149	20231221	182800	32312745	3940	3940	3940	3940	0
150	20231221	182700	32312745	3940	3940	3940	3940	0
151	20231221	182600	32312745	3940	3940	3940	3940	0
152	20231221	182500	32312745	3940	3940	3940	3940	1151
153	20231221	182400	32312745	3940	3940	3940	3940	0
154	20231221	182300	32312745	3940	3940	3940	3940	0
155	20231221	182200	32312745	3940	3940	3940	3940	0
156	20231221	182100	32312745	3940	3940	3940	3940	0
157	20231221	182000	32312745	3940	3940	3940	3940	0
158	20231221	181900	32312745	3940	3940	3940	3940	0
159	20231221	181800	32312745	3940	3940	3940	3940	0
160	20231221	181700	32312745	3940	3940	3940	3940	0
161	20231221	181600	32312745	3940	3940	3940	3940	0
162	20231221	181500	32312745	3940	3940	3940	3940	0
163	20231221	181400	32312745	3940	3940	3940	3940	0
164	20231221	181300	32312745	3940	3940	3940	3940	0
165	20231221	181200	32312745	3940	3940	3940	3940	0
166	20231221	181100	32312745	3940	3940	3940	3940	0
167	20231221	181000	32312745	3940	3940	3940	3940	0
168	20231221	180900	32312745	3940	3940	3940	3940	0
169	20231221	180800	32312745	3940	3940	3940	3940	0
170	20231221	180700	32312745	3940	3940	3940	3940	0
171	20231221	180600	32312745	3940	3940	3940	3940	0
172	20231221	180500	32312745	3940	3940	3940	3940	0
173	20231221	180400	32312745	3940	3940	3940	3940	0
174	20231221	180300	32312745	3940	3940	3940	3940	0
175	20231221	180200	32312745	3940	3940	3940	3940	0
176	20231221	180100	32312745	3940	3940	3940	3940	0
177	20231221	180000	32312745	3940	3940	3940	3940	0
178	20231221	175900	32312745	3940	3940	3940	3940	0
179	20231221	175800	32312745	3940	3940	3940	3940	0
180	20231221	175700	32312745	3940	3940	3940	3940	0
181	20231221	175600	32312745	3940	3940	3940	3940	0
182	20231221	175500	32312745	3940	3940	3940	3940	1151
183	20231221	175400	32312745	3940	3940	3940	3940	0
184	20231221	175300	32312745	3940	3940	3940	3940	0
185	20231221	175200	32312745	3940	3940	3940	3940	0
186	20231221	175100	32312745	3940	3940	3940	3940	0
187	20231221	175000	32312745	3940	3940	3940	3940	0
188	20231221	174900	32312745	3940	3940	3940	3940	0
189	20231221	174800	32312745	3940	3940	3940	3940	0
190	20231221	174700	32312745	3940	3940	3940	3940	0
191	20231221	174600	32312745	3940	3940	3940	3940	0
192	20231221	174500	32312745	3940	3940	3940	3940	0
193	20231221	174400	32312745	3940	3940	3940	3940	0
194	20231221	174300	32312745	3940	3940	3940	3940	0
195	20231221	174200	32312745	3940	3940	3940	3940	0
196	20231221	174100	32312745	3940	3940	3940	3940	0
197	20231221	174000	32312745	3940	3940	3940	3940	0
198	20231221	173900	32312745	3940	3940	3940	3940	0
199	20231221	173800	32312745	3940	3940	3940	3940	0
200	20231221	173700	32312745	3940	3940	3940	3940	0
201	20231221	173600	32312745	3940	3940	3940	3940	0
202	20231221	173500	32312745	3940	3940	3940	3940	0
203	20231221	173400	32312745	3940	3940	3940	3940	0
204	20231221	173300	32312745	3940	3940	3940	3940	0
205	20231221	173200	32312745	3940	3940	3940	3940	0
206	20231221	173100	32312745	3940	3940	3940	3940	0
207	20231221	173000	32312745	3940	3940	3940	3940	0
208	20231221	172900	32312745	3940	3940	3940	3940	0
209	20231221	172800	32312745	3940	3940	3940	3940	0
210	20231221	172700	32312745	3940	3940	3940	3940	0
211	20231221	172600	32312745	3940	3940	3940	3940	0
212	20231221	172500	32312745	3940	3940	3940	3940	1151
213	20231221	172400	32312745	3940	3940	3940	3940	0
214	20231221	172300	32312745	3940	3940	3940	3940	0
215	20231221	172200	32312745	3940	3940	3940	3940	0
216	20231221	172100	32312745	3940	3940	3940	3940	0
217	20231221	172000	32312745	3940	3940	3940	3940	0
218	20231221	171900	32312745	3940	3940	3940	3940	0
219	20231221	171800	32312745	3940	3940	3940	3940	0
220	20231221	171700	32312745	3940	3940	3940	3940	0
221	20231221	171600	32312745	3940	3940	3940	3940	0
222	20231221	171500	32312745	3940	3940	3940	3940	0
223	20231221	171400	32312745	3940	3940	3940	3940	0
224	20231221	171300	32312745	3940	3940	3940	3940	0
225	20231221	171200	32312745	3940	3940	3940	3940	0
226	20231221	171100	32312745	3940	3940	3940	3940	0
227	20231221	171000	32312745	3940	3940	3940	3940	0
228	20231221	170900	32312745	3940	3940	3940	3940	0
229	20231221	170800	32312745	3940	3940	3940	3940	0
230	20231221	170700	32312745	3940	3940	3940	3940	0
231	20231221	170600	32312745	3940	3940	3940	3940	0
232	20231221	170500	32312745	3940	3940	3940	3940	0
233	20231221	170400	32312745	3940	3940	3940	3940	0
234	20231221	170300	32312745	3940	3940	3940	3940	0
235	20231221	170200	32312745	3940	3940	3940	3940	0
236	20231221	170100	32312745	3940	3940	3940	3940	0
237	20231221	170000	32312745	3940	3940	3940	3940	0
238	20231221	165900	32312745	3940	3940	3940	3940	0
239	20231221	165800	32312745	3940	3940	3940	3940	0
240	20231221	165700	32312745	3940	3940	3940	3940	0
241	20231221	165600	32312745	3940	3940	3940	3940	0
242	20231221	165500	32312745	3940	3940	3940	3940	1151
243	20231221	165400	32312745	3940	3940	3940	3940	0
244	20231221	165300	32312745	3940	3940	3940	3940	0
245	20231221	165200	32312745	3940	3940	3940	3940	0
246	20231221	165100	32312745	3940	3940	3940	3940	0
247	20231221	165000	32312745	3940	3940	3940	3940	0
248	20231221	164900	32312745	3940	3940	3940	3940	0
249	20231221	164800	32312745	3940	3940	3940	3940	0
250	20231221	164700	32312745	3940	3940	3940	3940	0
251	20231221	164600	32312745	3940	3940	3940	3940	0
252	20231221	164500	32312745	3940	3940	3940	3940	0
253	20231221	164400	32312745	3940	3940	3940	3940	0
254	20231221	164300	32312745	3940	3940	3940	3940	0
255	20231221	164200	32312745	3940	3940	3940	3940	0
256	20231221	164100	32312745	3940	3940	3940	3940	0
257	20231221	164000	32312745	3940	3940	3940	3940	0
258	20231221	163900	32312745	3940	3940	3940	3940	0
259	20231221	163800	32312745	3940	3940	3940	3940	0
260	20231221	163700	32312745	3940	3940	3940	3940	0
261	20231221	163600	32312745	3940	3940	3940	3940	0
262	20231221	163500	32312745	3940	3940	3940	3940	0
263	20231221	163400	32312745	3940	3940	3940	3940	0
264	20231221	163300	32312745	3940	3940	3940	3940	0
265	20231221	163200	32312745	3940	3940	3940	3940	0
266	20231221	163100	32312745	3940	3940	3940	3940	0
267	20231221	163000	32312745	3940	3940	3940	3940	0
268	20231221	162900	32312745	3940	3940	3940	3940	0
269	20231221	162800	32312745	3940	3940	3940	3940	0
270	20231221	162700	32312745	3940	3940	3940	3940	0
271	20231221	162600	32312745	3940	3940	3940	3940	0
272	20231221	162500	32312745	3940	3940	3940	3940	1151
273	20231221	162400	32312745	3940	3940	3940	3940	0
274	20231221	162300	32312745	3940	3940	3940	3940	0
275	20231221	162200	32312745	3940	3940	3940	3940	0
276	20231221	162100	32312745	3940	3940	3940	3940	0
277	20231221	162000	32312745	3940	3940	3940	3940	0
278	20231221	161900	32312745	3940	3940	3940	3940	0
279	20231221	161800	32312745	3940	3940	3940	3940	0
280	20231221	161700	32312745	3940	3940	3940	3940	0
281	20231221	161600	32312745	3940	3940	3940	3940	0
282	20231221	161500	32312745	3940	3940	3940	3940	0
283	20231221	161400	32312745	3940	3940	3940	3940	0
284	20231221	161300	32312745	3940	3940	3940	3940	0
285	20231221	161200	32312745	3940	3940	3940	3940	0
286	20231221	161100	32312745	3940	3940	3940	3940	0
287	20231221	161000	32312745	3940	3940	3940	3940	0
288	20231221	160900	32312745	3940	3940	3940	3940	0
289	20231221	160800	32312745	3940	3940	3940	3940	0
290	20231221	160700	32312745	3940	3940	3940	3940	0
291	20231221	160600	32312745	3940	3940	3940	3940	0
292	20231221	160500	32312745	3940	3940	3940	3940	0
293	20231221	160400	32312745	3940	3940	3940	3940	0
294	20231221	160300	32312745	3940	3940	3940	3940	0
295	20231221	160200	32312745	3940	3940	3940	3940	0
296	20231221	160100	32312745	3940	3940	3940	3940	0
297	20231221	160000	32312745	3940	3940	3940	3940	0
298	20231221	155900	32312745	3940	3940	3940	3940	0
299	20231221	155800	32312745	3940	3940	3940	3940	0
300	20231221	155700	32312745	3940	3940	3940	3940	0
301	20231221	155600	32312745	3940	3940	3940	3940	0
302	20231221	155500	32312745	3940	3940	3940	3940	1151
303	20231221	155400	32312745	3940	3940	3940	3940	0
304	20231221	155300	32312745	3940	3940	3940	3940	0
305	20231221	155200	32312745	3940	3940	3940	3940	0
306	20231221	155100	32312745	3940	3940	3940	3940	0
307	20231221	155000	32312745	3940	3940	3940	3940	0
308	20231221	154900	32312745	3940	3940	3940	3940	0
309	20231221	154800	32312745	3940	3940	3940	3940	0
310	20231221	154700	32312745	3940	3940	3940	3940	0
311	20231221	154600	32312745	3940	3940	3940	3940	0
312	20231221	154500	32312745	3940	3940	3940	3940	0
313	20231221	154400	32312745	3940	3940	3940	3940	0
314	20231221	154300	32312745	3940	3940	3940	3940	0
315	20231221	154200	32312745	3940	3940	3940	3940	0
316	20231221	154100	32312745	3940	3940	3940	3940	0
317	20231221	154000	32312745	3940	3940	3940	3940	0
318	20231221	153900	32312745	3940	3940	3940	3940	0
319	20231221	153800	32312745	3940	3940	3940	3940	0
320	20231221	153700	32312745	3940	3940	3940	3940	0
321	20231221	153600	32312745	3940	3940	3940	3940	0
322	20231221	153500	32312745	3940	3940	3940	3940	0
323	20231221	153400	32312745	3940	3940	3940	3940	0
324	20231221	153300	32312745	3940	3940	3940	3940	0
325	20231221	153200	32312745	3940	3940	3940	3940	0
326	20231221	153100	32312745	3940	3940	3940	3940	0
327	20231221	153000	32312745	3940	3940	3940	3940	1151
328	20231221	152900	27777805	3955	3955	3955	3955	0
329	20231221	152800	27777805	3955	3955	3955	3955	0
330	20231221	152700	27777805	3955	3955	3955	3955	0
331	20231221	152600	27777805	3955	3955	3955	3955	0
332	20231221	152500	27777805	3955	3955	3955	3955	0
333	20231221	152400	27777805	3955	3955	3955	3955	0
334	20231221	152300	27777805	3955	3955	3955	3955	0
335	20231221	152200	27777805	3955	3955	3955	3955	0
336	20231221	152100	27777805	3955	3955	3955	3955	0
337	20231221	152000	27777805	3955	3955	3955	3955	0
338	20231221	151900	27777805	3955	3955	3955	3955	500
339	20231221	151800	25800305	3955	3955	3955	3955	0
340	20231221	151700	25800305	3955	3955	3955	3955	0
341	20231221	151600	25800305	3955	3955	3955	3955	0
342	20231221	151500	25800305	3955	3955	3955	3955	0
343	20231221	151400	25800305	3955	3955	3955	3955	0
344	20231221	151300	25800305	3955	3955	3955	3955	0
345	20231221	151200	25800305	3955	3955	3955	3955	0
346	20231221	151100	25800305	3955	3955	3955	3955	1
347	20231221	151000	25796350	3955	3955	3955	3955	0
348	20231221	150900	25796350	3955	3955	3955	3955	0
349	20231221	150800	25796350	3955	3955	3955	3955	0
350	20231221	150700	25796350	3955	3955	3955	3955	0
351	20231221	150600	25796350	3955	3955	3955	3955	0
352	20231221	150500	25796350	3955	3955	3955	3955	1
353	20231221	150400	25792395	3945	3945	3945	3945	0
354	20231221	150300	25792395	3945	3945	3945	3945	0
355	20231221	150200	25792395	3945	3945	3945	3945	0
356	20231221	150100	25792395	3945	3950	3950	3945	190
357	20231221	150000	25042595	3955	3955	3955	3955	0
358	20231221	145900	25042595	3955	3955	3955	3955	0
359	20231221	145800	25042595	3955	3955	3955	3955	0
360	20231221	145700	25042595	3955	3955	3955	3955	0
361	20231221	145600	25042595	3955	3955	3955	3955	0
362	20231221	145500	25042595	3955	3955	3955	3955	0
363	20231221	145400	25042595	3955	3955	3955	3955	0
364	20231221	145300	25042595	3955	3955	3955	3955	0
365	20231221	145200	25042595	3955	3945	3955	3945	16
366	20231221	145100	24979465	3950	3950	3950	3950	0
367	20231221	145000	24979465	3950	3950	3950	3950	30
368	20231221	144900	24860965	3945	3945	3945	3945	0
369	20231221	144800	24860965	3945	3945	3945	3945	0
370	20231221	144700	24860965	3945	3945	3945	3945	0
371	20231221	144600	24860965	3945	3945	3945	3945	0
372	20231221	144500	24860965	3945	3945	3945	3945	8
373	20231221	144400	24829405	3945	3945	3945	3945	0
374	20231221	144300	24829405	3945	3945	3945	3945	0
375	20231221	144200	24829405	3945	3945	3945	3945	0
376	20231221	144100	24829405	3945	3945	3945	3945	0
377	20231221	144000	24829405	3945	3945	3945	3945	1
378	20231221	143900	24825460	3945	3945	3945	3945	1
379	20231221	143800	24821515	3940	3940	3940	3940	0
380	20231221	143700	24821515	3940	3940	3940	3940	0
381	20231221	143600	24821515	3940	3940	3940	3940	10
382	20231221	143500	24782115	3955	3955	3955	3955	1
383	20231221	143400	24778160	3940	3940	3940	3940	0
384	20231221	143300	24778160	3940	3940	3940	3940	0
385	20231221	143200	24778160	3940	3940	3940	3940	98
386	20231221	143100	24392040	3940	3940	3940	3940	47
387	20231221	143000	24206860	3940	3940	3940	3940	0
388	20231221	142900	24206860	3940	3940	3940	3940	0
389	20231221	142800	24206860	3940	3940	3940	3940	0
390	20231221	142700	24206860	3940	3940	3940	3940	0
391	20231221	142600	24206860	3940	3940	3940	3940	0
392	20231221	142500	24206860	3940	3940	3940	3940	0
393	20231221	142400	24206860	3940	3940	3940	3940	71
394	20231221	142300	23927120	3955	3955	3955	3955	0
395	20231221	142200	23927120	3955	3955	3955	3955	0
396	20231221	142100	23927120	3955	3955	3955	3955	0
397	20231221	142000	23927120	3955	3955	3955	3955	1
398	20231221	141900	23923165	3945	3945	3945	3945	100
399	20231221	141800	23528665	3945	3945	3945	3945	1
400	20231221	141700	23524720	3935	3935	3935	3935	0
401	20231221	141600	23524720	3935	3935	3935	3935	0
402	20231221	141500	23524720	3935	3935	3935	3935	13
403	20231221	141400	23473565	3935	3935	3935	3935	1008
404	20231221	141300	19507085	3935	3940	3940	3935	200
405	20231221	141200	18719585	3940	3940	3940	3940	200
406	20231221	141100	17931585	3940	3940	3940	3940	0
407	20231221	141000	17931585	3940	3940	3940	3940	200
408	20231221	140900	17143585	3940	3940	3940	3940	0
409	20231221	140800	17143585	3940	3940	3940	3940	200
410	20231221	140700	16355585	3940	3940	3940	3940	118
411	20231221	140600	15890665	3940	3940	3940	3940	0
412	20231221	140500	15890665	3940	3940	3940	3940	0
413	20231221	140400	15890665	3940	3940	3940	3940	0
414	20231221	140300	15890665	3940	3940	3940	3940	0
415	20231221	140200	15890665	3940	3940	3940	3940	200
416	20231221	140100	15102665	3940	3940	3940	3940	0
417	20231221	140000	15102665	3940	3945	3945	3940	200
418	20231221	135900	14313995	3945	3945	3945	3945	25
419	20231221	135800	14215370	3950	3950	3950	3950	1
420	20231221	135700	14211420	3945	3945	3945	3945	0
421	20231221	135600	14211420	3945	3945	3945	3945	0
422	20231221	135500	14211420	3945	3945	3945	3945	0
423	20231221	135400	14211420	3945	3945	3945	3945	0
424	20231221	135300	14211420	3945	3945	3945	3945	0
425	20231221	135200	14211420	3945	3945	3945	3945	0
426	20231221	135100	14211420	3945	3945	3945	3945	0
427	20231221	135000	14211420	3945	3950	3950	3945	14
428	20231221	134900	14156125	3950	3950	3950	3950	400
429	20231221	134800	12576125	3950	3950	3950	3950	0
430	20231221	134700	12576125	3950	3950	3950	3950	1
431	20231221	134600	12572175	3955	3955	3955	3955	0
432	20231221	134500	12572175	3955	3955	3955	3955	0
433	20231221	134400	12572175	3955	3955	3955	3955	0
434	20231221	134300	12572175	3955	3955	3955	3955	0
435	20231221	134200	12572175	3955	3955	3955	3955	0
436	20231221	134100	12572175	3955	3955	3955	3955	0
437	20231221	134000	12572175	3955	3955	3955	3955	0
438	20231221	133900	12572175	3955	3955	3955	3955	30
439	20231221	133800	12453525	3950	3950	3950	3950	0
440	20231221	133700	12453525	3950	3950	3950	3950	0
441	20231221	133600	12453525	3950	3950	3950	3950	0
442	20231221	133500	12453525	3950	3950	3950	3950	9
443	20231221	133400	12417975	3955	3955	3955	3955	0
444	20231221	133300	12417975	3955	3955	3955	3955	0
445	20231221	133200	12417975	3955	3955	3955	3955	511
446	20231221	133100	10396970	3960	3960	3960	3960	0
447	20231221	133000	10396970	3960	3960	3960	3960	0
448	20231221	132900	10396970	3960	3960	3960	3960	0
449	20231221	132800	10396970	3960	3960	3960	3960	0
450	20231221	132700	10396970	3960	3960	3960	3960	0
451	20231221	132600	10396970	3960	3960	3960	3960	12
452	20231221	132500	10349450	3955	3955	3955	3955	0
453	20231221	132400	10349450	3955	3955	3955	3955	27
454	20231221	132300	10242665	3960	3960	3960	3960	0
455	20231221	132200	10242665	3960	3960	3960	3960	0
456	20231221	132100	10242665	3960	3960	3960	3960	26
457	20231221	132000	10139705	3960	3960	3960	3960	0
458	20231221	131900	10139705	3960	3960	3960	3960	0
459	20231221	131800	10139705	3960	3960	3960	3960	1
460	20231221	131700	10135745	3955	3955	3955	3955	0
461	20231221	131600	10135745	3955	3955	3955	3955	85
462	20231221	131500	9799570	3955	3955	3955	3955	0
463	20231221	131400	9799570	3955	3955	3955	3955	0
464	20231221	131300	9799570	3955	3955	3955	3955	0
465	20231221	131200	9799570	3955	3955	3955	3955	0
466	20231221	131100	9799570	3955	3955	3955	3955	0
467	20231221	131000	9799570	3955	3955	3955	3955	0
468	20231221	130900	9799570	3955	3955	3955	3955	0
469	20231221	130800	9799570	3955	3955	3955	3955	0
470	20231221	130700	9799570	3955	3955	3955	3955	0
471	20231221	130600	9799570	3955	3955	3955	3955	0
472	20231221	130500	9799570	3955	3955	3955	3955	0
473	20231221	130400	9799570	3955	3955	3955	3955	0
474	20231221	130300	9799570	3955	3955	3955	3955	0
475	20231221	130200	9799570	3955	3955	3955	3955	0
476	20231221	130100	9799570	3955	3955	3955	3955	0
477	20231221	130000	9799570	3955	3955	3955	3955	0
478	20231221	125900	9799570	3955	3955	3955	3955	0
479	20231221	125800	9799570	3955	3955	3955	3955	0
480	20231221	125700	9799570	3955	3955	3955	3955	0
481	20231221	125600	9799570	3955	3955	3955	3955	0
482	20231221	125500	9799570	3955	3955	3955	3955	0
483	20231221	125400	9799570	3955	3955	3955	3955	0
484	20231221	125300	9799570	3955	3955	3955	3955	0
485	20231221	125200	9799570	3955	3955	3955	3955	0
486	20231221	125100	9799570	3955	3955	3955	3955	0
487	20231221	125000	9799570	3955	3955	3955	3955	0
488	20231221	124900	9799570	3955	3955	3955	3955	0
489	20231221	124800	9799570	3955	3955	3955	3955	20
490	20231221	124700	9720470	3950	3950	3950	3950	0
491	20231221	124600	9720470	3950	3950	3950	3950	13
492	20231221	124500	9669120	3950	3950	3950	3950	0
493	20231221	124400	9669120	3950	3950	3950	3950	0
494	20231221	124300	9669120	3950	3950	3950	3950	0
495	20231221	124200	9669120	3950	3950	3950	3950	1
496	20231221	124100	9665170	3950	3950	3950	3950	0
497	20231221	124000	9665170	3950	3950	3950	3950	0
498	20231221	123900	9665170	3950	3950	3950	3950	0
499	20231221	123800	9665170	3950	3950	3950	3950	0
500	20231221	123700	9665170	3950	3950	3950	3950	0
501	20231221	123600	9665170	3950	3950	3950	3950	0
502	20231221	123500	9665170	3950	3950	3950	3950	0
503	20231221	123400	9665170	3950	3950	3950	3950	0
504	20231221	123300	9665170	3950	3950	3950	3950	0
505	20231221	123200	9665170	3950	3950	3950	3950	0
506	20231221	123100	9665170	3950	3950	3950	3950	0
507	20231221	123000	9665170	3950	3950	3950	3950	0
508	20231221	122900	9665170	3950	3950	3950	3950	1
509	20231221	122800	9661220	3965	3965	3965	3965	0
510	20231221	122700	9661220	3965	3965	3965	3965	0
511	20231221	122600	9661220	3965	3965	3965	3965	0
512	20231221	122500	9661220	3965	3965	3965	3965	0
513	20231221	122400	9661220	3965	3965	3965	3965	0
514	20231221	122300	9661220	3965	3965	3965	3965	0
515	20231221	122200	9661220	3965	3965	3965	3965	0
516	20231221	122100	9661220	3965	3965	3965	3965	0
517	20231221	122000	9661220	3965	3965	3965	3965	0
518	20231221	121900	9661220	3965	3965	3965	3965	0
519	20231221	121800	9661220	3965	3965	3965	3965	1
520	20231221	121700	9657255	3950	3950	3950	3950	0
521	20231221	121600	9657255	3950	3950	3950	3950	0
522	20231221	121500	9657255	3950	3950	3950	3950	0
523	20231221	121400	9657255	3950	3950	3950	3950	0
524	20231221	121300	9657255	3950	3950	3950	3950	0
525	20231221	121200	9657255	3950	3950	3950	3950	0
526	20231221	121100	9657255	3950	3950	3950	3950	0
527	20231221	121000	9657255	3950	3950	3950	3950	0
528	20231221	120900	9657255	3950	3950	3950	3950	0
529	20231221	120800	9657255	3950	3950	3950	3950	0
530	20231221	120700	9657255	3950	3950	3950	3950	0
531	20231221	120600	9657255	3950	3950	3950	3950	0
532	20231221	120500	9657255	3950	3950	3950	3950	0
533	20231221	120400	9657255	3950	3950	3950	3950	0
534	20231221	120300	9657255	3950	3950	3950	3950	0
535	20231221	120200	9657255	3950	3950	3950	3950	0
536	20231221	120100	9657255	3950	3950	3950	3950	0
537	20231221	120000	9657255	3950	3950	3950	3950	0
538	20231221	115900	9657255	3950	3950	3950	3950	0
539	20231221	115800	9657255	3950	3950	3950	3950	1
540	20231221	115700	9653305	3965	3965	3965	3965	0
541	20231221	115600	9653305	3965	3965	3965	3965	1
542	20231221	115500	9649340	3950	3950	3950	3950	0
543	20231221	115400	9649340	3950	3950	3950	3950	0
544	20231221	115300	9649340	3950	3950	3950	3950	0
545	20231221	115200	9649340	3950	3950	3950	3950	0
546	20231221	115100	9649340	3950	3950	3950	3950	0
547	20231221	115000	9649340	3950	3950	3950	3950	0
548	20231221	114900	9649340	3950	3950	3950	3950	0
549	20231221	114800	9649340	3950	3950	3950	3950	0
550	20231221	114700	9649340	3950	3950	3950	3950	1
551	20231221	114600	9645390	3965	3965	3965	3965	0
552	20231221	114500	9645390	3965	3965	3965	3965	0
553	20231221	114400	9645390	3965	3965	3965	3965	0
554	20231221	114300	9645390	3965	3965	3965	3965	0
555	20231221	114200	9645390	3965	3965	3965	3965	0
556	20231221	114100	9645390	3965	3965	3965	3965	0
557	20231221	114000	9645390	3965	3965	3965	3965	0
558	20231221	113900	9645390	3965	3965	3965	3965	222
559	20231221	113800	8765160	3965	3965	3965	3965	0
560	20231221	113700	8765160	3965	3965	3965	3965	0
561	20231221	113600	8765160	3965	3965	3965	3965	0
562	20231221	113500	8765160	3965	3965	3965	3965	0
563	20231221	113400	8765160	3965	3965	3965	3965	0
564	20231221	113300	8765160	3965	3965	3965	3965	0
565	20231221	113200	8765160	3965	3965	3965	3965	0
566	20231221	113100	8765160	3965	3965	3965	3965	0
567	20231221	113000	8765160	3965	3965	3965	3965	0
568	20231221	112900	8765160	3965	3965	3965	3965	0
569	20231221	112800	8765160	3965	3965	3965	3965	0
570	20231221	112700	8765160	3965	3965	3965	3965	0
571	20231221	112600	8765160	3965	3965	3965	3965	0
572	20231221	112500	8765160	3965	3965	3965	3965	0
573	20231221	112400	8765160	3965	3965	3965	3965	0
574	20231221	112300	8765160	3965	3965	3965	3965	0
575	20231221	112200	8765160	3965	3965	3965	3965	0
576	20231221	112100	8765160	3965	3965	3965	3965	0
577	20231221	112000	8765160	3965	3965	3965	3965	1
578	20231221	111900	8761195	3950	3950	3950	3950	0
579	20231221	111800	8761195	3950	3950	3950	3950	0
580	20231221	111700	8761195	3950	3950	3950	3950	0
581	20231221	111600	8761195	3950	3950	3950	3950	0
582	20231221	111500	8761195	3950	3950	3950	3950	0
583	20231221	111400	8761195	3950	3950	3950	3950	0
584	20231221	111300	8761195	3950	3950	3950	3950	0
585	20231221	111200	8761195	3950	3950	3950	3950	0
586	20231221	111100	8761195	3950	3950	3950	3950	0
587	20231221	111000	8761195	3950	3950	3950	3950	0
588	20231221	110900	8761195	3950	3950	3950	3950	0
589	20231221	110800	8761195	3950	3950	3950	3950	0
590	20231221	110700	8761195	3950	3950	3950	3950	0
591	20231221	110600	8761195	3950	3950	3950	3950	0
592	20231221	110500	8761195	3950	3950	3950	3950	0
593	20231221	110400	8761195	3950	3950	3950	3950	0
594	20231221	110300	8761195	3950	3950	3950	3950	0
595	20231221	110200	8761195	3950	3950	3950	3950	0
596	20231221	110100	8761195	3950	3950	3950	3950	0
597	20231221	110000	8761195	3950	3965	3965	3950	2
598	20231221	105900	8753280	3950	3950	3950	3950	0
599	20231221	105800	8753280	3950	3950	3950	3950	0
600	20231221	105700	8753280	3950	3950	3950	3950	1
601	20231221	105600	8749330	3950	3965	3965	3950	2
602	20231221	105500	8741415	3950	3950	3950	3950	0
603	20231221	105400	8741415	3950	3960	3960	3950	323
604	20231221	105300	7462345	3960	3960	3960	3960	0
605	20231221	105200	7462345	3960	3960	3960	3960	1
606	20231221	105100	7458385	3970	3970	3970	3970	0
607	20231221	105000	7458385	3970	3970	3970	3970	0
608	20231221	104900	7458385	3970	3970	3970	3970	0
609	20231221	104800	7458385	3970	3970	3970	3970	0
610	20231221	104700	7458385	3970	3970	3970	3970	0
611	20231221	104600	7458385	3970	3970	3970	3970	0
612	20231221	104500	7458385	3970	3970	3970	3970	0
613	20231221	104400	7458385	3970	3970	3970	3970	0
614	20231221	104300	7458385	3970	3970	3970	3970	0
615	20231221	104200	7458385	3970	3970	3970	3970	0
616	20231221	104100	7458385	3970	3970	3970	3970	0
617	20231221	104000	7458385	3970	3970	3970	3970	0
618	20231221	103900	7458385	3970	3970	3970	3970	0
619	20231221	103800	7458385	3970	3970	3970	3970	0
620	20231221	103700	7458385	3970	3970	3970	3970	0
621	20231221	103600	7458385	3970	3970	3970	3970	0
622	20231221	103500	7458385	3970	3970	3970	3970	25
623	20231221	103400	7359135	3970	3970	3970	3970	0
624	20231221	103300	7359135	3970	3970	3970	3970	0
625	20231221	103200	7359135	3970	3970	3970	3970	0
626	20231221	103100	7359135	3970	3970	3970	3970	0
627	20231221	103000	7359135	3970	3970	3970	3970	0
628	20231221	102900	7359135	3970	3970	3970	3970	0
629	20231221	102800	7359135	3970	3970	3970	3970	0
630	20231221	102700	7359135	3970	3970	3970	3970	0
631	20231221	102600	7359135	3970	3970	3970	3970	0
632	20231221	102500	7359135	3970	3970	3970	3970	0
633	20231221	102400	7359135	3970	3970	3970	3970	0
634	20231221	102300	7359135	3970	3970	3970	3970	0
635	20231221	102200	7359135	3970	3970	3970	3970	0
636	20231221	102100	7359135	3970	3970	3970	3970	0
637	20231221	102000	7359135	3970	3970	3970	3970	0
638	20231221	101900	7359135	3970	3970	3970	3970	0
639	20231221	101800	7359135	3970	3970	3970	3970	0
640	20231221	101700	7359135	3970	3970	3970	3970	0
641	20231221	101600	7359135	3970	3970	3970	3970	0
642	20231221	101500	7359135	3970	3970	3970	3970	0
643	20231221	101400	7359135	3970	3970	3970	3970	0
644	20231221	101300	7359135	3970	3970	3970	3970	0
645	20231221	101200	7359135	3970	3970	3970	3970	0
646	20231221	101100	7359135	3970	3970	3970	3970	0
647	20231221	101000	7359135	3970	3970	3970	3970	0
648	20231221	100900	7359135	3970	3965	3970	3965	2
649	20231221	100800	7351200	3965	3965	3965	3965	0
650	20231221	100700	7351200	3965	3965	3965	3965	0
651	20231221	100600	7351200	3965	3960	3965	3960	554
652	20231221	100500	5157355	3960	3960	3960	3960	0
653	20231221	100400	5157355	3960	3960	3960	3960	0
654	20231221	100300	5157355	3960	3960	3960	3960	0
655	20231221	100200	5157355	3960	3960	3960	3960	88
656	20231221	100100	4808875	3945	3950	3950	3945	5
657	20231221	100000	4789130	3940	3940	3940	3940	0
658	20231221	095900	4789130	3940	3940	3940	3940	0
659	20231221	095800	4789130	3940	3940	3940	3940	0
660	20231221	095700	4789130	3940	3940	3940	3940	0
661	20231221	095600	4789130	3940	3945	3945	3940	4
662	20231221	095500	4773355	3940	3955	3955	3940	11
663	20231221	095400	4729955	3940	3940	3940	3940	0
664	20231221	095300	4729955	3940	3945	3945	3940	3
665	20231221	095200	4718130	3945	3945	3945	3945	0
666	20231221	095100	4718130	3945	3945	3945	3945	0
667	20231221	095000	4718130	3945	3945	3945	3945	0
668	20231221	094900	4718130	3945	3945	3945	3945	1
669	20231221	094800	4714185	3960	3960	3960	3960	1
670	20231221	094700	4710225	3945	3945	3945	3945	0
671	20231221	094600	4710225	3945	3960	3960	3945	2
672	20231221	094500	4702320	3955	3955	3955	3955	0
673	20231221	094400	4702320	3955	3955	3955	3955	0
674	20231221	094300	4702320	3955	3955	3955	3955	0
675	20231221	094200	4702320	3955	3955	3955	3955	4
676	20231221	094100	4686500	3955	3955	3955	3955	301
677	20231221	094000	3496045	3935	3935	3935	3935	0
678	20231221	093900	3496045	3935	3935	3935	3935	0
679	20231221	093800	3496045	3935	3955	3955	3935	17
680	20231221	093700	3429110	3935	3940	3940	3935	4
681	20231221	093600	3413355	3955	3955	3955	3955	0
682	20231221	093500	3413355	3955	3955	3955	3955	0
683	20231221	093400	3413355	3955	3955	3955	3955	0
684	20231221	093300	3413355	3955	3955	3955	3955	1
685	20231221	093200	3409400	3935	3935	3935	3935	3
686	20231221	093100	3397595	3935	3945	3945	3935	49
687	20231221	093000	3204525	3940	3940	3940	3940	0
688	20231221	092900	3204525	3940	3940	3940	3940	0
689	20231221	092800	3204525	3940	3945	3945	3940	4
690	20231221	092700	3188750	3940	3940	3940	3940	0
691	20231221	092600	3188750	3940	3940	3940	3940	0
692	20231221	092500	3188750	3940	3960	3960	3940	15
693	20231221	092400	3129550	3940	3940	3940	3940	0
694	20231221	092300	3129550	3940	3940	3940	3940	0
695	20231221	092200	3129550	3940	3940	3940	3940	0
696	20231221	092100	3129550	3940	3940	3940	3940	0
697	20231221	092000	3129550	3940	3940	3940	3940	0
698	20231221	091900	3129550	3940	3940	3940	3940	0
699	20231221	091800	3129550	3940	3960	3960	3940	3
700	20231221	091700	3117705	3935	3935	3935	3935	0
701	20231221	091600	3117705	3935	3935	3935	3935	0
702	20231221	091500	3117705	3935	3955	3980	3930	180
703	20231221	091400	2407465	3985	3955	3985	3955	301
704	20231221	091300	1216980	3955	3955	3955	3955	2
705	20231221	091200	1209070	3980	3980	3980	3980	0
706	20231221	091100	1209070	3980	3980	3980	3980	0
707	20231221	091000	1209070	3980	3975	3980	3945	125
708	20231221	090900	715340	3990	3990	3990	3990	0
709	20231221	090800	715340	3990	3990	3990	3990	1
710	20231221	090700	711350	3965	3965	3965	3965	0
711	20231221	090600	711350	3965	3965	3965	3965	0
712	20231221	090500	711350	3965	3965	3965	3965	0
713	20231221	090400	711350	3965	3970	3970	3965	100
714	20231221	090300	314800	3985	3985	3985	3985	0
715	20231221	090200	314800	3985	3985	3985	3985	0
716	20231221	090100	314800	3985	3985	3985	3985	47
717	20231221	090000	127505	3975	3985	3985	3975	32