KissMeData/335810/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210600	56839770	4765	4765	4765	4765	41
3	20231220	210500	56839770	4765	4765	4765	4765	0
4	20231220	210400	56839770	4765	4765	4765	4765	0
5	20231220	210300	56839770	4765	4765	4765	4765	0
6	20231220	210200	56839770	4765	4765	4765	4765	0
7	20231220	210100	56839770	4765	4765	4765	4765	0
8	20231220	210000	56839770	4765	4765	4765	4765	0
9	20231220	205900	56839770	4765	4765	4765	4765	0
10	20231220	205800	56839770	4765	4765	4765	4765	0
11	20231220	205700	56839770	4765	4765	4765	4765	0
12	20231220	205600	56839770	4765	4765	4765	4765	0
13	20231220	205500	56839770	4765	4765	4765	4765	0
14	20231220	205400	56839770	4765	4765	4765	4765	0
15	20231220	205300	56839770	4765	4765	4765	4765	0
16	20231220	205200	56839770	4765	4765	4765	4765	0
17	20231220	205100	56839770	4765	4765	4765	4765	0
18	20231220	205000	56839770	4765	4765	4765	4765	0
19	20231220	204900	56839770	4765	4765	4765	4765	0
20	20231220	204800	56839770	4765	4765	4765	4765	0
21	20231220	204700	56839770	4765	4765	4765	4765	0
22	20231220	204600	56839770	4765	4765	4765	4765	0
23	20231220	204500	56839770	4765	4765	4765	4765	0
24	20231220	204400	56839770	4765	4765	4765	4765	0
25	20231220	204300	56839770	4765	4765	4765	4765	0
26	20231220	204200	56839770	4765	4765	4765	4765	0
27	20231220	204100	56839770	4765	4765	4765	4765	0
28	20231220	204000	56839770	4765	4765	4765	4765	0
29	20231220	203900	56839770	4765	4765	4765	4765	0
30	20231220	203800	56839770	4765	4765	4765	4765	0
31	20231220	203700	56839770	4765	4765	4765	4765	0
32	20231220	203600	56839770	4765	4765	4765	4765	41
33	20231220	203500	56839770	4765	4765	4765	4765	0
34	20231220	203400	56839770	4765	4765	4765	4765	0
35	20231220	203300	56839770	4765	4765	4765	4765	0
36	20231220	203200	56839770	4765	4765	4765	4765	0
37	20231220	203100	56839770	4765	4765	4765	4765	0
38	20231220	203000	56839770	4765	4765	4765	4765	0
39	20231220	202900	56839770	4765	4765	4765	4765	0
40	20231220	202800	56839770	4765	4765	4765	4765	0
41	20231220	202700	56839770	4765	4765	4765	4765	0
42	20231220	202600	56839770	4765	4765	4765	4765	0
43	20231220	202500	56839770	4765	4765	4765	4765	0
44	20231220	202400	56839770	4765	4765	4765	4765	0
45	20231220	202300	56839770	4765	4765	4765	4765	0
46	20231220	202200	56839770	4765	4765	4765	4765	0
47	20231220	202100	56839770	4765	4765	4765	4765	0
48	20231220	202000	56839770	4765	4765	4765	4765	0
49	20231220	201900	56839770	4765	4765	4765	4765	0
50	20231220	201800	56839770	4765	4765	4765	4765	0
51	20231220	201700	56839770	4765	4765	4765	4765	0
52	20231220	201600	56839770	4765	4765	4765	4765	0
53	20231220	201500	56839770	4765	4765	4765	4765	0
54	20231220	201400	56839770	4765	4765	4765	4765	0
55	20231220	201300	56839770	4765	4765	4765	4765	0
56	20231220	201200	56839770	4765	4765	4765	4765	0
57	20231220	201100	56839770	4765	4765	4765	4765	0
58	20231220	201000	56839770	4765	4765	4765	4765	0
59	20231220	200900	56839770	4765	4765	4765	4765	0
60	20231220	200800	56839770	4765	4765	4765	4765	0
61	20231220	200700	56839770	4765	4765	4765	4765	0
62	20231220	200600	56839770	4765	4765	4765	4765	41
63	20231220	200500	56839770	4765	4765	4765	4765	0
64	20231220	200400	56839770	4765	4765	4765	4765	0
65	20231220	200300	56839770	4765	4765	4765	4765	0
66	20231220	200200	56839770	4765	4765	4765	4765	0
67	20231220	200100	56839770	4765	4765	4765	4765	0
68	20231220	200000	56839770	4765	4765	4765	4765	0
69	20231220	195900	56839770	4765	4765	4765	4765	0
70	20231220	195800	56839770	4765	4765	4765	4765	0
71	20231220	195700	56839770	4765	4765	4765	4765	0
72	20231220	195600	56839770	4765	4765	4765	4765	0
73	20231220	195500	56839770	4765	4765	4765	4765	0
74	20231220	195400	56839770	4765	4765	4765	4765	0
75	20231220	195300	56839770	4765	4765	4765	4765	0
76	20231220	195200	56839770	4765	4765	4765	4765	0
77	20231220	195100	56839770	4765	4765	4765	4765	0
78	20231220	195000	56839770	4765	4765	4765	4765	0
79	20231220	194900	56839770	4765	4765	4765	4765	0
80	20231220	194800	56839770	4765	4765	4765	4765	0
81	20231220	194700	56839770	4765	4765	4765	4765	0
82	20231220	194600	56839770	4765	4765	4765	4765	0
83	20231220	194500	56839770	4765	4765	4765	4765	0
84	20231220	194400	56839770	4765	4765	4765	4765	0
85	20231220	194300	56839770	4765	4765	4765	4765	0
86	20231220	194200	56839770	4765	4765	4765	4765	0
87	20231220	194100	56839770	4765	4765	4765	4765	0
88	20231220	194000	56839770	4765	4765	4765	4765	0
89	20231220	193900	56839770	4765	4765	4765	4765	0
90	20231220	193800	56839770	4765	4765	4765	4765	0
91	20231220	193700	56839770	4765	4765	4765	4765	0
92	20231220	193600	56839770	4765	4765	4765	4765	41
93	20231220	193500	56839770	4765	4765	4765	4765	0
94	20231220	193400	56839770	4765	4765	4765	4765	0
95	20231220	193300	56839770	4765	4765	4765	4765	0
96	20231220	193200	56839770	4765	4765	4765	4765	0
97	20231220	193100	56839770	4765	4765	4765	4765	0
98	20231220	193000	56839770	4765	4765	4765	4765	0
99	20231220	192900	56839770	4765	4765	4765	4765	0
100	20231220	192800	56839770	4765	4765	4765	4765	0
101	20231220	192700	56839770	4765	4765	4765	4765	0
102	20231220	192600	56839770	4765	4765	4765	4765	0
103	20231220	192500	56839770	4765	4765	4765	4765	0
104	20231220	192400	56839770	4765	4765	4765	4765	0
105	20231220	192300	56839770	4765	4765	4765	4765	0
106	20231220	192200	56839770	4765	4765	4765	4765	0
107	20231220	192100	56839770	4765	4765	4765	4765	0
108	20231220	192000	56839770	4765	4765	4765	4765	0
109	20231220	191900	56839770	4765	4765	4765	4765	0
110	20231220	191800	56839770	4765	4765	4765	4765	0
111	20231220	191700	56839770	4765	4765	4765	4765	0
112	20231220	191600	56839770	4765	4765	4765	4765	0
113	20231220	191500	56839770	4765	4765	4765	4765	0
114	20231220	191400	56839770	4765	4765	4765	4765	0
115	20231220	191300	56839770	4765	4765	4765	4765	0
116	20231220	191200	56839770	4765	4765	4765	4765	0
117	20231220	191100	56839770	4765	4765	4765	4765	0
118	20231220	191000	56839770	4765	4765	4765	4765	0
119	20231220	190900	56839770	4765	4765	4765	4765	0
120	20231220	190800	56839770	4765	4765	4765	4765	0
121	20231220	190700	56839770	4765	4765	4765	4765	0
122	20231220	190600	56839770	4765	4765	4765	4765	41
123	20231220	190500	56839770	4765	4765	4765	4765	0
124	20231220	190400	56839770	4765	4765	4765	4765	0
125	20231220	190300	56839770	4765	4765	4765	4765	0
126	20231220	190200	56839770	4765	4765	4765	4765	0
127	20231220	190100	56839770	4765	4765	4765	4765	0
128	20231220	190000	56839770	4765	4765	4765	4765	0
129	20231220	185900	56839770	4765	4765	4765	4765	0
130	20231220	185800	56839770	4765	4765	4765	4765	0
131	20231220	185700	56839770	4765	4765	4765	4765	0
132	20231220	185600	56839770	4765	4765	4765	4765	0
133	20231220	185500	56839770	4765	4765	4765	4765	0
134	20231220	185400	56839770	4765	4765	4765	4765	0
135	20231220	185300	56839770	4765	4765	4765	4765	0
136	20231220	185200	56839770	4765	4765	4765	4765	0
137	20231220	185100	56839770	4765	4765	4765	4765	0
138	20231220	185000	56839770	4765	4765	4765	4765	0
139	20231220	184900	56839770	4765	4765	4765	4765	0
140	20231220	184800	56839770	4765	4765	4765	4765	0
141	20231220	184700	56839770	4765	4765	4765	4765	0
142	20231220	184600	56839770	4765	4765	4765	4765	0
143	20231220	184500	56839770	4765	4765	4765	4765	0
144	20231220	184400	56839770	4765	4765	4765	4765	0
145	20231220	184300	56839770	4765	4765	4765	4765	0
146	20231220	184200	56839770	4765	4765	4765	4765	0
147	20231220	184100	56839770	4765	4765	4765	4765	0
148	20231220	184000	56839770	4765	4765	4765	4765	0
149	20231220	183900	56839770	4765	4765	4765	4765	0
150	20231220	183800	56839770	4765	4765	4765	4765	0
151	20231220	183700	56839770	4765	4765	4765	4765	0
152	20231220	183600	56839770	4765	4765	4765	4765	41
153	20231220	183500	56839770	4765	4765	4765	4765	0
154	20231220	183400	56839770	4765	4765	4765	4765	0
155	20231220	183300	56839770	4765	4765	4765	4765	0
156	20231220	183200	56839770	4765	4765	4765	4765	0
157	20231220	183100	56839770	4765	4765	4765	4765	0
158	20231220	183000	56839770	4765	4765	4765	4765	0
159	20231220	182900	56839770	4765	4765	4765	4765	0
160	20231220	182800	56839770	4765	4765	4765	4765	0
161	20231220	182700	56839770	4765	4765	4765	4765	0
162	20231220	182600	56839770	4765	4765	4765	4765	0
163	20231220	182500	56839770	4765	4765	4765	4765	0
164	20231220	182400	56839770	4765	4765	4765	4765	0
165	20231220	182300	56839770	4765	4765	4765	4765	0
166	20231220	182200	56839770	4765	4765	4765	4765	0
167	20231220	182100	56839770	4765	4765	4765	4765	0
168	20231220	182000	56839770	4765	4765	4765	4765	0
169	20231220	181900	56839770	4765	4765	4765	4765	0
170	20231220	181800	56839770	4765	4765	4765	4765	0
171	20231220	181700	56839770	4765	4765	4765	4765	0
172	20231220	181600	56839770	4765	4765	4765	4765	0
173	20231220	181500	56839770	4765	4765	4765	4765	0
174	20231220	181400	56839770	4765	4765	4765	4765	0
175	20231220	181300	56839770	4765	4765	4765	4765	0
176	20231220	181200	56839770	4765	4765	4765	4765	0
177	20231220	181100	56839770	4765	4765	4765	4765	0
178	20231220	181000	56839770	4765	4765	4765	4765	0
179	20231220	180900	56839770	4765	4765	4765	4765	0
180	20231220	180800	56839770	4765	4765	4765	4765	0
181	20231220	180700	56839770	4765	4765	4765	4765	0
182	20231220	180600	56839770	4765	4765	4765	4765	41
183	20231220	180500	56839770	4765	4765	4765	4765	0
184	20231220	180400	56839770	4765	4765	4765	4765	0
185	20231220	180300	56839770	4765	4765	4765	4765	0
186	20231220	180200	56839770	4765	4765	4765	4765	0
187	20231220	180100	56839770	4765	4765	4765	4765	0
188	20231220	180000	56839770	4765	4765	4765	4765	0
189	20231220	175900	56839770	4765	4765	4765	4765	0
190	20231220	175800	56839770	4765	4765	4765	4765	0
191	20231220	175700	56839770	4765	4765	4765	4765	0
192	20231220	175600	56839770	4765	4765	4765	4765	0
193	20231220	175500	56839770	4765	4765	4765	4765	0
194	20231220	175400	56839770	4765	4765	4765	4765	0
195	20231220	175300	56839770	4765	4765	4765	4765	0
196	20231220	175200	56839770	4765	4765	4765	4765	0
197	20231220	175100	56839770	4765	4765	4765	4765	0
198	20231220	175000	56839770	4765	4765	4765	4765	0
199	20231220	174900	56839770	4765	4765	4765	4765	0
200	20231220	174800	56839770	4765	4765	4765	4765	0
201	20231220	174700	56839770	4765	4765	4765	4765	0
202	20231220	174600	56839770	4765	4765	4765	4765	0
203	20231220	174500	56839770	4765	4765	4765	4765	0
204	20231220	174400	56839770	4765	4765	4765	4765	0
205	20231220	174300	56839770	4765	4765	4765	4765	0
206	20231220	174200	56839770	4765	4765	4765	4765	0
207	20231220	174100	56839770	4765	4765	4765	4765	0
208	20231220	174000	56839770	4765	4765	4765	4765	0
209	20231220	173900	56839770	4765	4765	4765	4765	0
210	20231220	173800	56839770	4765	4765	4765	4765	0
211	20231220	173700	56839770	4765	4765	4765	4765	0
212	20231220	173600	56839770	4765	4765	4765	4765	41
213	20231220	173500	56839770	4765	4765	4765	4765	0
214	20231220	173400	56839770	4765	4765	4765	4765	0
215	20231220	173300	56839770	4765	4765	4765	4765	0
216	20231220	173200	56839770	4765	4765	4765	4765	0
217	20231220	173100	56839770	4765	4765	4765	4765	0
218	20231220	173000	56839770	4765	4765	4765	4765	0
219	20231220	172900	56839770	4765	4765	4765	4765	0
220	20231220	172800	56839770	4765	4765	4765	4765	0
221	20231220	172700	56839770	4765	4765	4765	4765	0
222	20231220	172600	56839770	4765	4765	4765	4765	0
223	20231220	172500	56839770	4765	4765	4765	4765	0
224	20231220	172400	56839770	4765	4765	4765	4765	0
225	20231220	172300	56839770	4765	4765	4765	4765	0
226	20231220	172200	56839770	4765	4765	4765	4765	0
227	20231220	172100	56839770	4765	4765	4765	4765	0
228	20231220	172000	56839770	4765	4765	4765	4765	0
229	20231220	171900	56839770	4765	4765	4765	4765	0
230	20231220	171800	56839770	4765	4765	4765	4765	0
231	20231220	171700	56839770	4765	4765	4765	4765	0
232	20231220	171600	56839770	4765	4765	4765	4765	0
233	20231220	171500	56839770	4765	4765	4765	4765	0
234	20231220	171400	56839770	4765	4765	4765	4765	0
235	20231220	171300	56839770	4765	4765	4765	4765	0
236	20231220	171200	56839770	4765	4765	4765	4765	0
237	20231220	171100	56839770	4765	4765	4765	4765	0
238	20231220	171000	56839770	4765	4765	4765	4765	0
239	20231220	170900	56839770	4765	4765	4765	4765	0
240	20231220	170800	56839770	4765	4765	4765	4765	0
241	20231220	170700	56839770	4765	4765	4765	4765	0
242	20231220	170600	56839770	4765	4765	4765	4765	41
243	20231220	170500	56839770	4765	4765	4765	4765	0
244	20231220	170400	56839770	4765	4765	4765	4765	0
245	20231220	170300	56839770	4765	4765	4765	4765	0
246	20231220	170200	56839770	4765	4765	4765	4765	0
247	20231220	170100	56839770	4765	4765	4765	4765	0
248	20231220	170000	56839770	4765	4765	4765	4765	0
249	20231220	165900	56839770	4765	4765	4765	4765	0
250	20231220	165800	56839770	4765	4765	4765	4765	0
251	20231220	165700	56839770	4765	4765	4765	4765	0
252	20231220	165600	56839770	4765	4765	4765	4765	0
253	20231220	165500	56839770	4765	4765	4765	4765	0
254	20231220	165400	56839770	4765	4765	4765	4765	0
255	20231220	165300	56839770	4765	4765	4765	4765	0
256	20231220	165200	56839770	4765	4765	4765	4765	0
257	20231220	165100	56839770	4765	4765	4765	4765	0
258	20231220	165000	56839770	4765	4765	4765	4765	0
259	20231220	164900	56839770	4765	4765	4765	4765	0
260	20231220	164800	56839770	4765	4765	4765	4765	0
261	20231220	164700	56839770	4765	4765	4765	4765	0
262	20231220	164600	56839770	4765	4765	4765	4765	0
263	20231220	164500	56839770	4765	4765	4765	4765	0
264	20231220	164400	56839770	4765	4765	4765	4765	0
265	20231220	164300	56839770	4765	4765	4765	4765	0
266	20231220	164200	56839770	4765	4765	4765	4765	0
267	20231220	164100	56839770	4765	4765	4765	4765	0
268	20231220	164000	56839770	4765	4765	4765	4765	0
269	20231220	163900	56839770	4765	4765	4765	4765	0
270	20231220	163800	56839770	4765	4765	4765	4765	0
271	20231220	163700	56839770	4765	4765	4765	4765	0
272	20231220	163600	56839770	4765	4765	4765	4765	41
273	20231220	163500	56839770	4765	4765	4765	4765	0
274	20231220	163400	56839770	4765	4765	4765	4765	0
275	20231220	163300	56839770	4765	4765	4765	4765	0
276	20231220	163200	56839770	4765	4765	4765	4765	0
277	20231220	163100	56839770	4765	4765	4765	4765	0
278	20231220	163000	56839770	4765	4765	4765	4765	0
279	20231220	162900	56839770	4765	4765	4765	4765	0
280	20231220	162800	56839770	4765	4765	4765	4765	0
281	20231220	162700	56839770	4765	4765	4765	4765	0
282	20231220	162600	56839770	4765	4765	4765	4765	0
283	20231220	162500	56839770	4765	4765	4765	4765	0
284	20231220	162400	56839770	4765	4765	4765	4765	0
285	20231220	162300	56839770	4765	4765	4765	4765	0
286	20231220	162200	56839770	4765	4765	4765	4765	0
287	20231220	162100	56839770	4765	4765	4765	4765	0
288	20231220	162000	56839770	4765	4765	4765	4765	0
289	20231220	161900	56839770	4765	4765	4765	4765	0
290	20231220	161800	56839770	4765	4765	4765	4765	0
291	20231220	161700	56839770	4765	4765	4765	4765	0
292	20231220	161600	56839770	4765	4765	4765	4765	0
293	20231220	161500	56839770	4765	4765	4765	4765	0
294	20231220	161400	56839770	4765	4765	4765	4765	0
295	20231220	161300	56839770	4765	4765	4765	4765	0
296	20231220	161200	56839770	4765	4765	4765	4765	0
297	20231220	161100	56839770	4765	4765	4765	4765	0
298	20231220	161000	56839770	4765	4765	4765	4765	0
299	20231220	160900	56839770	4765	4765	4765	4765	0
300	20231220	160800	56839770	4765	4765	4765	4765	0
301	20231220	160700	56839770	4765	4765	4765	4765	0
302	20231220	160600	56839770	4765	4765	4765	4765	41
303	20231220	160500	56839770	4765	4765	4765	4765	0
304	20231220	160400	56839770	4765	4765	4765	4765	0
305	20231220	160300	56839770	4765	4765	4765	4765	0
306	20231220	160200	56839770	4765	4765	4765	4765	0
307	20231220	160100	56839770	4765	4765	4765	4765	0
308	20231220	160000	56839770	4765	4765	4765	4765	0
309	20231220	155900	56839770	4765	4765	4765	4765	0
310	20231220	155800	56839770	4765	4765	4765	4765	0
311	20231220	155700	56839770	4765	4765	4765	4765	0
312	20231220	155600	56839770	4765	4765	4765	4765	0
313	20231220	155500	56839770	4765	4765	4765	4765	0
314	20231220	155400	56839770	4765	4765	4765	4765	0
315	20231220	155300	56839770	4765	4765	4765	4765	0
316	20231220	155200	56839770	4765	4765	4765	4765	0
317	20231220	155100	56839770	4765	4765	4765	4765	0
318	20231220	155000	56839770	4765	4765	4765	4765	0
319	20231220	154900	56839770	4765	4765	4765	4765	0
320	20231220	154800	56839770	4765	4765	4765	4765	0
321	20231220	154700	56839770	4765	4765	4765	4765	0
322	20231220	154600	56839770	4765	4765	4765	4765	0
323	20231220	154500	56839770	4765	4765	4765	4765	0
324	20231220	154400	56839770	4765	4765	4765	4765	0
325	20231220	154300	56839770	4765	4765	4765	4765	0
326	20231220	154200	56839770	4765	4765	4765	4765	0
327	20231220	154100	56839770	4765	4765	4765	4765	0
328	20231220	154000	56839770	4765	4765	4765	4765	0
329	20231220	153900	56839770	4765	4765	4765	4765	0
330	20231220	153800	56839770	4765	4765	4765	4765	0
331	20231220	153700	56839770	4765	4765	4765	4765	0
332	20231220	153600	56839770	4765	4765	4765	4765	41
333	20231220	153500	56839770	4765	4765	4765	4765	0
334	20231220	153400	56839770	4765	4765	4765	4765	0
335	20231220	153300	56839770	4765	4765	4765	4765	0
336	20231220	153200	56839770	4765	4765	4765	4765	0
337	20231220	153100	56839770	4765	4765	4765	4765	0
338	20231220	153000	56839770	4765	4765	4765	4765	41
339	20231220	152900	56644405	4765	4765	4765	4765	0
340	20231220	152800	56644405	4765	4765	4765	4765	0
341	20231220	152700	56644405	4765	4765	4765	4765	0
342	20231220	152600	56644405	4765	4765	4765	4765	0
343	20231220	152500	56644405	4765	4765	4765	4765	0
344	20231220	152400	56644405	4765	4765	4765	4765	0
345	20231220	152300	56644405	4765	4765	4765	4765	0
346	20231220	152200	56644405	4765	4765	4765	4765	0
347	20231220	152100	56644405	4765	4765	4765	4765	0
348	20231220	152000	56644405	4765	4765	4765	4765	0
349	20231220	151900	56644405	4765	4760	4765	4750	37
350	20231220	151800	56468140	4760	4760	4760	4760	0
351	20231220	151700	56468140	4760	4760	4760	4760	0
352	20231220	151600	56468140	4760	4760	4760	4760	0
353	20231220	151500	56468140	4760	4760	4760	4760	0
354	20231220	151400	56468140	4760	4760	4760	4760	81
355	20231220	151300	56082580	4760	4760	4760	4760	0
356	20231220	151200	56082580	4760	4760	4760	4760	0
357	20231220	151100	56082580	4760	4760	4760	4760	0
358	20231220	151000	56082580	4760	4760	4760	4760	0
359	20231220	150900	56082580	4760	4760	4760	4760	0
360	20231220	150800	56082580	4760	4760	4760	4760	0
361	20231220	150700	56082580	4760	4760	4760	4760	1
362	20231220	150600	56077820	4760	4760	4760	4760	0
363	20231220	150500	56077820	4760	4760	4760	4760	10
364	20231220	150400	56030220	4760	4760	4760	4760	0
365	20231220	150300	56030220	4760	4760	4760	4760	8
366	20231220	150200	55992140	4765	4765	4765	4765	0
367	20231220	150100	55992140	4765	4765	4765	4765	0
368	20231220	150000	55992140	4765	4765	4765	4765	26
369	20231220	145900	55868250	4750	4750	4750	4750	0
370	20231220	145800	55868250	4750	4765	4765	4750	6
371	20231220	145700	55839675	4760	4760	4760	4760	0
372	20231220	145600	55839675	4760	4760	4760	4760	0
373	20231220	145500	55839675	4760	4760	4760	4760	0
374	20231220	145400	55839675	4760	4760	4760	4760	0
375	20231220	145300	55839675	4760	4760	4760	4760	7
376	20231220	145200	55806355	4760	4760	4760	4760	5
377	20231220	145100	55782555	4760	4760	4760	4760	5
378	20231220	145000	55758755	4760	4760	4760	4760	110
379	20231220	144900	55235155	4750	4750	4750	4750	0
380	20231220	144800	55235155	4750	4750	4750	4750	4
381	20231220	144700	55216155	4750	4750	4750	4750	0
382	20231220	144600	55216155	4750	4750	4750	4750	0
383	20231220	144500	55216155	4750	4750	4750	4750	0
384	20231220	144400	55216155	4750	4750	4750	4750	0
385	20231220	144300	55216155	4750	4750	4750	4750	0
386	20231220	144200	55216155	4750	4750	4750	4750	0
387	20231220	144100	55216155	4750	4750	4750	4750	0
388	20231220	144000	55216155	4750	4750	4750	4750	0
389	20231220	143900	55216155	4750	4750	4750	4750	0
390	20231220	143800	55216155	4750	4750	4750	4750	0
391	20231220	143700	55216155	4750	4750	4750	4750	0
392	20231220	143600	55216155	4750	4750	4750	4750	0
393	20231220	143500	55216155	4750	4750	4750	4750	0
394	20231220	143400	55216155	4750	4750	4750	4750	0
395	20231220	143300	55216155	4750	4750	4750	4750	0
396	20231220	143200	55216155	4750	4750	4750	4750	0
397	20231220	143100	55216155	4750	4750	4750	4750	0
398	20231220	143000	55216155	4750	4750	4750	4750	0
399	20231220	142900	55216155	4750	4750	4750	4750	0
400	20231220	142800	55216155	4750	4750	4750	4750	0
401	20231220	142700	55216155	4750	4750	4750	4750	0
402	20231220	142600	55216155	4750	4750	4750	4750	325
403	20231220	142500	53672405	4755	4755	4755	4755	0
404	20231220	142400	53672405	4755	4755	4755	4755	0
405	20231220	142300	53672405	4755	4755	4755	4755	0
406	20231220	142200	53672405	4755	4755	4755	4755	0
407	20231220	142100	53672405	4755	4755	4755	4755	0
408	20231220	142000	53672405	4755	4755	4755	4755	0
409	20231220	141900	53672405	4755	4755	4755	4755	619
410	20231220	141800	50729060	4755	4755	4755	4755	0
411	20231220	141700	50729060	4755	4755	4755	4755	0
412	20231220	141600	50729060	4755	4755	4755	4755	0
413	20231220	141500	50729060	4755	4755	4755	4755	361
414	20231220	141400	49012505	4750	4750	4750	4750	2
415	20231220	141300	49003005	4750	4750	4750	4750	0
416	20231220	141200	49003005	4750	4750	4750	4750	0
417	20231220	141100	49003005	4750	4750	4750	4750	0
418	20231220	141000	49003005	4750	4750	4750	4750	211
419	20231220	140900	48000755	4755	4755	4755	4755	0
420	20231220	140800	48000755	4755	4755	4755	4755	0
421	20231220	140700	48000755	4755	4755	4755	4755	0
422	20231220	140600	48000755	4755	4755	4755	4755	0
423	20231220	140500	48000755	4755	4755	4755	4755	0
424	20231220	140400	48000755	4755	4755	4755	4755	0
425	20231220	140300	48000755	4755	4755	4755	4755	0
426	20231220	140200	48000755	4755	4755	4755	4755	50
427	20231220	140100	47763005	4750	4750	4750	4750	0
428	20231220	140000	47763005	4750	4750	4750	4750	0
429	20231220	135900	47763005	4750	4750	4750	4750	0
430	20231220	135800	47763005	4750	4740	4750	4740	57
431	20231220	135700	47492365	4740	4740	4740	4740	0
432	20231220	135600	47492365	4740	4740	4740	4740	1
433	20231220	135500	47487625	4740	4740	4740	4740	0
434	20231220	135400	47487625	4740	4740	4740	4740	0
435	20231220	135300	47487625	4740	4740	4740	4740	0
436	20231220	135200	47487625	4740	4740	4740	4740	0
437	20231220	135100	47487625	4740	4740	4740	4740	0
438	20231220	135000	47487625	4740	4740	4740	4740	0
439	20231220	134900	47487625	4740	4740	4740	4740	0
440	20231220	134800	47487625	4740	4740	4740	4740	0
441	20231220	134700	47487625	4740	4740	4740	4740	4
442	20231220	134600	47468665	4740	4740	4740	4740	4
443	20231220	134500	47449705	4740	4735	4740	4735	3
444	20231220	134400	47435490	4735	4735	4735	4735	7
445	20231220	134300	47402345	4735	4735	4735	4725	38
446	20231220	134200	47222745	4735	4735	4735	4735	6
447	20231220	134100	47194335	4755	4735	4755	4735	44
448	20231220	134000	46985915	4730	4730	4730	4730	0
449	20231220	133900	46985915	4730	4730	4730	4730	0
450	20231220	133800	46985915	4730	4730	4730	4730	0
451	20231220	133700	46985915	4730	4730	4730	4730	0
452	20231220	133600	46985915	4730	4730	4730	4730	0
453	20231220	133500	46985915	4730	4730	4730	4730	0
454	20231220	133400	46985915	4730	4730	4730	4730	23
455	20231220	133300	46877125	4730	4730	4730	4730	87
456	20231220	133200	46465615	4730	4730	4730	4730	0
457	20231220	133100	46465615	4730	4730	4730	4730	0
458	20231220	133000	46465615	4730	4730	4730	4730	0
459	20231220	132900	46465615	4730	4730	4730	4730	0
460	20231220	132800	46465615	4730	4730	4730	4730	0
461	20231220	132700	46465615	4730	4730	4730	4730	0
462	20231220	132600	46465615	4730	4730	4730	4730	0
463	20231220	132500	46465615	4730	4730	4730	4730	0
464	20231220	132400	46465615	4730	4730	4730	4730	0
465	20231220	132300	46465615	4730	4730	4730	4730	0
466	20231220	132200	46465615	4730	4730	4730	4730	0
467	20231220	132100	46465615	4730	4730	4730	4730	0
468	20231220	132000	46465615	4730	4730	4730	4730	0
469	20231220	131900	46465615	4730	4730	4730	4730	0
470	20231220	131800	46465615	4730	4730	4730	4730	0
471	20231220	131700	46465615	4730	4730	4730	4730	0
472	20231220	131600	46465615	4730	4730	4730	4730	0
473	20231220	131500	46465615	4730	4730	4730	4730	0
474	20231220	131400	46465615	4730	4730	4730	4730	2
475	20231220	131300	46456155	4725	4725	4725	4725	0
476	20231220	131200	46456155	4725	4725	4725	4725	0
477	20231220	131100	46456155	4725	4725	4725	4725	0
478	20231220	131000	46456155	4725	4725	4725	4725	0
479	20231220	130900	46456155	4725	4725	4725	4725	0
480	20231220	130800	46456155	4725	4725	4725	4725	0
481	20231220	130700	46456155	4725	4725	4725	4725	0
482	20231220	130600	46456155	4725	4725	4725	4725	0
483	20231220	130500	46456155	4725	4725	4725	4725	0
484	20231220	130400	46456155	4725	4725	4725	4725	0
485	20231220	130300	46456155	4725	4725	4725	4725	0
486	20231220	130200	46456155	4725	4725	4725	4725	0
487	20231220	130100	46456155	4725	4725	4725	4725	0
488	20231220	130000	46456155	4725	4725	4725	4725	0
489	20231220	125900	46456155	4725	4725	4725	4725	0
490	20231220	125800	46456155	4725	4725	4725	4725	10
491	20231220	125700	46408905	4725	4725	4725	4725	0
492	20231220	125600	46408905	4725	4725	4725	4725	0
493	20231220	125500	46408905	4725	4725	4725	4725	3
494	20231220	125400	46394730	4730	4730	4730	4730	1
495	20231220	125300	46390000	4735	4735	4735	4735	0
496	20231220	125200	46390000	4735	4735	4735	4735	0
497	20231220	125100	46390000	4735	4735	4735	4735	0
498	20231220	125000	46390000	4735	4735	4735	4735	0
499	20231220	124900	46390000	4735	4735	4735	4735	0
500	20231220	124800	46390000	4735	4735	4735	4735	0
501	20231220	124700	46390000	4735	4735	4735	4735	0
502	20231220	124600	46390000	4735	4735	4735	4735	0
503	20231220	124500	46390000	4735	4735	4735	4735	0
504	20231220	124400	46390000	4735	4735	4735	4735	0
505	20231220	124300	46390000	4735	4735	4735	4735	0
506	20231220	124200	46390000	4735	4735	4735	4735	0
507	20231220	124100	46390000	4735	4735	4735	4735	0
508	20231220	124000	46390000	4735	4735	4735	4735	0
509	20231220	123900	46390000	4735	4735	4735	4735	0
510	20231220	123800	46390000	4735	4735	4735	4735	0
511	20231220	123700	46390000	4735	4735	4735	4735	62
512	20231220	123600	46096430	4735	4735	4735	4735	105
513	20231220	123500	45599255	4735	4735	4735	4735	0
514	20231220	123400	45599255	4735	4740	4740	4735	1267
515	20231220	123300	39599580	4740	4740	4740	4740	0
516	20231220	123200	39599580	4740	4740	4740	4740	0
517	20231220	123100	39599580	4740	4740	4740	4740	0
518	20231220	123000	39599580	4740	4740	4740	4740	0
519	20231220	122900	39599580	4740	4740	4740	4740	0
520	20231220	122800	39599580	4740	4740	4740	4740	0
521	20231220	122700	39599580	4740	4740	4740	4740	0
522	20231220	122600	39599580	4740	4740	4740	4740	0
523	20231220	122500	39599580	4740	4740	4740	4740	0
524	20231220	122400	39599580	4740	4740	4740	4740	0
525	20231220	122300	39599580	4740	4740	4740	4740	0
526	20231220	122200	39599580	4740	4740	4740	4740	0
527	20231220	122100	39599580	4740	4745	4765	4740	205
528	20231220	122000	38627330	4745	4745	4745	4745	0
529	20231220	121900	38627330	4745	4745	4745	4745	0
530	20231220	121800	38627330	4745	4745	4745	4745	0
531	20231220	121700	38627330	4745	4745	4745	4745	0
532	20231220	121600	38627330	4745	4745	4745	4745	0
533	20231220	121500	38627330	4745	4745	4745	4745	0
534	20231220	121400	38627330	4745	4745	4745	4745	0
535	20231220	121300	38627330	4745	4745	4745	4745	0
536	20231220	121200	38627330	4745	4745	4745	4745	0
537	20231220	121100	38627330	4745	4745	4745	4745	0
538	20231220	121000	38627330	4745	4745	4745	4745	0
539	20231220	120900	38627330	4745	4745	4745	4745	0
540	20231220	120800	38627330	4745	4745	4745	4745	0
541	20231220	120700	38627330	4745	4745	4745	4745	0
542	20231220	120600	38627330	4745	4745	4745	4745	0
543	20231220	120500	38627330	4745	4745	4745	4745	0
544	20231220	120400	38627330	4745	4745	4745	4745	0
545	20231220	120300	38627330	4745	4745	4745	4745	0
546	20231220	120200	38627330	4745	4745	4745	4745	0
547	20231220	120100	38627330	4745	4745	4745	4745	0
548	20231220	120000	38627330	4745	4745	4745	4745	0
549	20231220	115900	38627330	4745	4745	4745	4745	0
550	20231220	115800	38627330	4745	4745	4745	4745	0
551	20231220	115700	38627330	4745	4745	4745	4745	0
552	20231220	115600	38627330	4745	4745	4745	4745	0
553	20231220	115500	38627330	4745	4745	4745	4745	0
554	20231220	115400	38627330	4745	4745	4745	4745	0
555	20231220	115300	38627330	4745	4745	4745	4745	0
556	20231220	115200	38627330	4745	4745	4745	4745	0
557	20231220	115100	38627330	4745	4745	4745	4745	0
558	20231220	115000	38627330	4745	4745	4745	4745	0
559	20231220	114900	38627330	4745	4745	4745	4745	0
560	20231220	114800	38627330	4745	4745	4745	4745	0
561	20231220	114700	38627330	4745	4745	4745	4745	0
562	20231220	114600	38627330	4745	4745	4745	4745	0
563	20231220	114500	38627330	4745	4745	4745	4745	0
564	20231220	114400	38627330	4745	4745	4745	4745	0
565	20231220	114300	38627330	4745	4745	4745	4745	0
566	20231220	114200	38627330	4745	4745	4745	4745	0
567	20231220	114100	38627330	4745	4745	4745	4745	0
568	20231220	114000	38627330	4745	4745	4745	4745	0
569	20231220	113900	38627330	4745	4745	4745	4745	0
570	20231220	113800	38627330	4745	4745	4745	4745	12
571	20231220	113700	38570390	4745	4745	4745	4745	0
572	20231220	113600	38570390	4745	4745	4745	4745	0
573	20231220	113500	38570390	4745	4745	4745	4745	0
574	20231220	113400	38570390	4745	4745	4745	4745	0
575	20231220	113300	38570390	4745	4745	4745	4745	0
576	20231220	113200	38570390	4745	4745	4745	4745	0
577	20231220	113100	38570390	4745	4745	4745	4745	0
578	20231220	113000	38570390	4745	4745	4745	4745	0
579	20231220	112900	38570390	4745	4745	4745	4745	0
580	20231220	112800	38570390	4745	4745	4745	4745	0
581	20231220	112700	38570390	4745	4745	4745	4745	5
582	20231220	112600	38546665	4745	4745	4745	4745	29
583	20231220	112500	38409060	4745	4745	4745	4745	0
584	20231220	112400	38409060	4745	4745	4745	4745	0
585	20231220	112300	38409060	4745	4745	4745	4745	0
586	20231220	112200	38409060	4745	4745	4745	4745	0
587	20231220	112100	38409060	4745	4745	4745	4745	0
588	20231220	112000	38409060	4745	4745	4745	4745	0
589	20231220	111900	38409060	4745	4745	4745	4745	0
590	20231220	111800	38409060	4745	4745	4745	4745	4
591	20231220	111700	38390080	4745	4745	4745	4745	0
592	20231220	111600	38390080	4745	4745	4745	4745	0
593	20231220	111500	38390080	4745	4745	4745	4745	0
594	20231220	111400	38390080	4745	4745	4745	4745	0
595	20231220	111300	38390080	4745	4745	4745	4745	0
596	20231220	111200	38390080	4745	4745	4745	4745	0
597	20231220	111100	38390080	4745	4745	4745	4745	442
598	20231220	111000	36292790	4765	4765	4765	4765	0
599	20231220	110900	36292790	4765	4765	4765	4765	0
600	20231220	110800	36292790	4765	4765	4765	4765	0
601	20231220	110700	36292790	4765	4745	4775	4745	998
602	20231220	110600	31546210	4735	4735	4735	4735	0
603	20231220	110500	31546210	4735	4735	4735	4730	463
604	20231220	110400	29353910	4730	4730	4730	4730	0
605	20231220	110300	29353910	4730	4730	4730	4730	0
606	20231220	110200	29353910	4730	4730	4730	4730	0
607	20231220	110100	29353910	4730	4730	4730	4730	0
608	20231220	110000	29353910	4730	4730	4730	4730	0
609	20231220	105900	29353910	4730	4730	4730	4730	0
610	20231220	105800	29353910	4730	4730	4730	4730	0
611	20231220	105700	29353910	4730	4730	4730	4730	20
612	20231220	105600	29259310	4740	4740	4740	4740	0
613	20231220	105500	29259310	4740	4740	4740	4740	1
614	20231220	105400	29254570	4740	4740	4740	4740	1
615	20231220	105300	29249830	4760	4760	4760	4760	0
616	20231220	105200	29249830	4760	4760	4760	4760	0
617	20231220	105100	29249830	4760	4770	4770	4760	299
618	20231220	105000	27826580	4770	4780	4780	4770	359
619	20231220	104900	26113550	4780	4780	4780	4780	100
620	20231220	104800	25635550	4785	4785	4785	4785	0
621	20231220	104700	25635550	4785	4785	4785	4785	1
622	20231220	104600	25630765	4780	4780	4780	4780	0
623	20231220	104500	25630765	4780	4780	4780	4780	0
624	20231220	104400	25630765	4780	4780	4780	4780	0
625	20231220	104300	25630765	4780	4780	4780	4780	1
626	20231220	104200	25625985	4780	4780	4780	4780	0
627	20231220	104100	25625985	4780	4780	4780	4780	83
628	20231220	104000	25229245	4785	4785	4785	4785	0
629	20231220	103900	25229245	4785	4780	4785	4780	22
630	20231220	103800	25124025	4780	4780	4780	4780	0
631	20231220	103700	25124025	4780	4740	4780	4740	746
632	20231220	103600	21558320	4730	4730	4730	4730	0
633	20231220	103500	21558320	4730	4730	4730	4730	1
634	20231220	103400	21553590	4750	4750	4750	4750	0
635	20231220	103300	21553590	4750	4750	4750	4750	0
636	20231220	103200	21553590	4750	4750	4750	4750	0
637	20231220	103100	21553590	4750	4715	4760	4715	197
638	20231220	103000	20620970	4720	4675	4720	4675	709
639	20231220	102900	17279200	4675	4675	4675	4675	2
640	20231220	102800	17269850	4675	4675	4675	4675	2
641	20231220	102700	17260500	4675	4675	4675	4675	2
642	20231220	102600	17251150	4675	4665	4675	4665	76
643	20231220	102500	16896410	4665	4675	4675	4665	1035
644	20231220	102400	12058145	4680	4680	4680	4680	0
645	20231220	102300	12058145	4680	4675	4680	4675	7
646	20231220	102200	12025390	4675	4675	4675	4675	2
647	20231220	102100	12016040	4670	4670	4680	4670	10
648	20231220	102000	11969320	4670	4670	4670	4670	2
649	20231220	101900	11959980	4675	4675	4675	4675	74
650	20231220	101800	11614030	4670	4670	4670	4670	0
651	20231220	101700	11614030	4670	4670	4670	4670	0
652	20231220	101600	11614030	4670	4670	4670	4670	0
653	20231220	101500	11614030	4670	4670	4670	4670	40
654	20231220	101400	11427230	4670	4670	4670	4670	0
655	20231220	101300	11427230	4670	4670	4670	4670	0
656	20231220	101200	11427230	4670	4670	4670	4670	1
657	20231220	101100	11422560	4665	4665	4665	4665	0
658	20231220	101000	11422560	4665	4665	4665	4665	0
659	20231220	100900	11422560	4665	4665	4665	4665	1
660	20231220	100800	11417895	4665	4665	4665	4665	0
661	20231220	100700	11417895	4665	4655	4665	4655	174
662	20231220	100600	10607900	4655	4660	4660	4655	307
663	20231220	100500	9178770	4665	4665	4665	4665	2
664	20231220	100400	9169440	4675	4670	4680	4670	181
665	20231220	100300	8322375	4675	4675	4675	4675	2
666	20231220	100200	8313025	4675	4680	4680	4670	3
667	20231220	100100	8299000	4680	4680	4680	4680	0
668	20231220	100000	8299000	4680	4680	4680	4680	1
669	20231220	095900	8294320	4675	4675	4675	4675	0
670	20231220	095800	8294320	4675	4675	4675	4675	0
671	20231220	095700	8294320	4675	4675	4675	4675	0
672	20231220	095600	8294320	4675	4680	4680	4670	5
673	20231220	095500	8270945	4675	4700	4700	4675	15
674	20231220	095400	8200590	4700	4700	4700	4700	0
675	20231220	095300	8200590	4700	4705	4705	4700	16
676	20231220	095200	8125355	4715	4715	4715	4715	3
677	20231220	095100	8111210	4715	4715	4715	4715	7
678	20231220	095000	8078205	4715	4715	4715	4715	2
679	20231220	094900	8068775	4695	4695	4695	4695	0
680	20231220	094800	8068775	4695	4715	4715	4695	105
681	20231220	094700	7574640	4725	4725	4725	4725	0
682	20231220	094600	7574640	4725	4725	4725	4725	0
683	20231220	094500	7574640	4725	4725	4725	4725	3
684	20231220	094400	7560465	4720	4725	4725	4715	3
685	20231220	094300	7546305	4725	4720	4725	4720	3
686	20231220	094200	7532140	4720	4785	4785	4720	152
687	20231220	094100	6806465	4785	4690	4785	4690	135
688	20231220	094000	6169595	4690	4690	4690	4690	2
689	20231220	093900	6160215	4675	4695	4695	4670	486
690	20231220	093800	3888235	4690	4730	4730	4690	36
691	20231220	093700	3718545	4730	4735	4735	4720	124
692	20231220	093600	3132140	4730	4725	4735	4725	16
693	20231220	093500	3056475	4750	4715	4750	4715	105
694	20231220	093400	2557830	4715	4710	4715	4710	7
695	20231220	093300	2524850	4710	4715	4720	4710	18
696	20231220	093200	2440030	4705	4695	4735	4695	177
697	20231220	093100	1604995	4685	4685	4685	4685	0
698	20231220	093000	1604995	4685	4685	4685	4685	0
699	20231220	092900	1604995	4685	4685	4685	4685	1
700	20231220	092800	1600310	4675	4675	4675	4675	0
701	20231220	092700	1600310	4675	4675	4675	4675	0
702	20231220	092600	1600310	4675	4675	4675	4675	0
703	20231220	092500	1600310	4675	4675	4675	4675	0
704	20231220	092400	1600310	4675	4675	4675	4675	0
705	20231220	092300	1600310	4675	4675	4675	4675	0
706	20231220	092200	1600310	4675	4675	4675	4675	0
707	20231220	092100	1600310	4675	4675	4675	4675	0
708	20231220	092000	1600310	4675	4675	4675	4675	0
709	20231220	091900	1600310	4675	4675	4675	4675	0
710	20231220	091800	1600310	4675	4675	4675	4675	0
711	20231220	091700	1600310	4675	4675	4675	4675	2
712	20231220	091600	1590960	4660	4660	4660	4660	0
713	20231220	091500	1590960	4660	4660	4660	4660	0
714	20231220	091400	1590960	4660	4675	4700	4660	109
715	20231220	091300	1082950	4680	4680	4680	4680	1
716	20231220	091200	1078270	4700	4700	4700	4700	0
717	20231220	091100	1078270	4700	4685	4700	4665	18
718	20231220	091000	994170	4710	4710	4710	4710	0
719	20231220	090900	994170	4710	4710	4710	4710	0
720	20231220	090800	994170	4710	4710	4710	4710	0
721	20231220	090700	994170	4710	4710	4710	4710	0
722	20231220	090600	994170	4710	4710	4710	4710	0
723	20231220	090500	994170	4710	4710	4710	4710	0
724	20231220	090400	994170	4710	4685	4710	4685	55
725	20231220	090300	735520	4665	4665	4665	4665	0
726	20231220	090200	735520	4665	4665	4665	4665	0
727	20231220	090100	735520	4665	4665	4665	4665	0
728	20231220	090000	735520	4665	4655	4665	4655	158