KissMeData/131030/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201600	87245630	5070	5070	5070	5070	2287
3	20231219	201500	87245630	5070	5070	5070	5070	0
4	20231219	201400	87245630	5070	5070	5070	5070	0
5	20231219	201300	87245630	5070	5070	5070	5070	0
6	20231219	201200	87245630	5070	5070	5070	5070	0
7	20231219	201100	87245630	5070	5070	5070	5070	0
8	20231219	201000	87245630	5070	5070	5070	5070	0
9	20231219	200900	87245630	5070	5070	5070	5070	0
10	20231219	200800	87245630	5070	5070	5070	5070	0
11	20231219	200700	87245630	5070	5070	5070	5070	0
12	20231219	200600	87245630	5070	5070	5070	5070	0
13	20231219	200500	87245630	5070	5070	5070	5070	0
14	20231219	200400	87245630	5070	5070	5070	5070	0
15	20231219	200300	87245630	5070	5070	5070	5070	0
16	20231219	200200	87245630	5070	5070	5070	5070	0
17	20231219	200100	87245630	5070	5070	5070	5070	0
18	20231219	200000	87245630	5070	5070	5070	5070	0
19	20231219	195900	87245630	5070	5070	5070	5070	0
20	20231219	195800	87245630	5070	5070	5070	5070	0
21	20231219	195700	87245630	5070	5070	5070	5070	0
22	20231219	195600	87245630	5070	5070	5070	5070	0
23	20231219	195500	87245630	5070	5070	5070	5070	0
24	20231219	195400	87245630	5070	5070	5070	5070	0
25	20231219	195300	87245630	5070	5070	5070	5070	0
26	20231219	195200	87245630	5070	5070	5070	5070	0
27	20231219	195100	87245630	5070	5070	5070	5070	0
28	20231219	195000	87245630	5070	5070	5070	5070	0
29	20231219	194900	87245630	5070	5070	5070	5070	0
30	20231219	194800	87245630	5070	5070	5070	5070	0
31	20231219	194700	87245630	5070	5070	5070	5070	0
32	20231219	194600	87245630	5070	5070	5070	5070	2287
33	20231219	194500	87245630	5070	5070	5070	5070	0
34	20231219	194400	87245630	5070	5070	5070	5070	0
35	20231219	194300	87245630	5070	5070	5070	5070	0
36	20231219	194200	87245630	5070	5070	5070	5070	0
37	20231219	194100	87245630	5070	5070	5070	5070	0
38	20231219	194000	87245630	5070	5070	5070	5070	0
39	20231219	193900	87245630	5070	5070	5070	5070	0
40	20231219	193800	87245630	5070	5070	5070	5070	0
41	20231219	193700	87245630	5070	5070	5070	5070	0
42	20231219	193600	87245630	5070	5070	5070	5070	0
43	20231219	193500	87245630	5070	5070	5070	5070	0
44	20231219	193400	87245630	5070	5070	5070	5070	0
45	20231219	193300	87245630	5070	5070	5070	5070	0
46	20231219	193200	87245630	5070	5070	5070	5070	0
47	20231219	193100	87245630	5070	5070	5070	5070	0
48	20231219	193000	87245630	5070	5070	5070	5070	0
49	20231219	192900	87245630	5070	5070	5070	5070	0
50	20231219	192800	87245630	5070	5070	5070	5070	0
51	20231219	192700	87245630	5070	5070	5070	5070	0
52	20231219	192600	87245630	5070	5070	5070	5070	0
53	20231219	192500	87245630	5070	5070	5070	5070	0
54	20231219	192400	87245630	5070	5070	5070	5070	0
55	20231219	192300	87245630	5070	5070	5070	5070	0
56	20231219	192200	87245630	5070	5070	5070	5070	0
57	20231219	192100	87245630	5070	5070	5070	5070	0
58	20231219	192000	87245630	5070	5070	5070	5070	0
59	20231219	191900	87245630	5070	5070	5070	5070	0
60	20231219	191800	87245630	5070	5070	5070	5070	0
61	20231219	191700	87245630	5070	5070	5070	5070	0
62	20231219	191600	87245630	5070	5070	5070	5070	2287
63	20231219	191500	87245630	5070	5070	5070	5070	0
64	20231219	191400	87245630	5070	5070	5070	5070	0
65	20231219	191300	87245630	5070	5070	5070	5070	0
66	20231219	191200	87245630	5070	5070	5070	5070	0
67	20231219	191100	87245630	5070	5070	5070	5070	0
68	20231219	191000	87245630	5070	5070	5070	5070	0
69	20231219	190900	87245630	5070	5070	5070	5070	0
70	20231219	190800	87245630	5070	5070	5070	5070	0
71	20231219	190700	87245630	5070	5070	5070	5070	0
72	20231219	190600	87245630	5070	5070	5070	5070	0
73	20231219	190500	87245630	5070	5070	5070	5070	0
74	20231219	190400	87245630	5070	5070	5070	5070	0
75	20231219	190300	87245630	5070	5070	5070	5070	0
76	20231219	190200	87245630	5070	5070	5070	5070	0
77	20231219	190100	87245630	5070	5070	5070	5070	0
78	20231219	190000	87245630	5070	5070	5070	5070	0
79	20231219	185900	87245630	5070	5070	5070	5070	0
80	20231219	185800	87245630	5070	5070	5070	5070	0
81	20231219	185700	87245630	5070	5070	5070	5070	0
82	20231219	185600	87245630	5070	5070	5070	5070	0
83	20231219	185500	87245630	5070	5070	5070	5070	0
84	20231219	185400	87245630	5070	5070	5070	5070	0
85	20231219	185300	87245630	5070	5070	5070	5070	0
86	20231219	185200	87245630	5070	5070	5070	5070	0
87	20231219	185100	87245630	5070	5070	5070	5070	0
88	20231219	185000	87245630	5070	5070	5070	5070	0
89	20231219	184900	87245630	5070	5070	5070	5070	0
90	20231219	184800	87245630	5070	5070	5070	5070	0
91	20231219	184700	87245630	5070	5070	5070	5070	0
92	20231219	184600	87245630	5070	5070	5070	5070	2287
93	20231219	184500	87245630	5070	5070	5070	5070	0
94	20231219	184400	87245630	5070	5070	5070	5070	0
95	20231219	184300	87245630	5070	5070	5070	5070	0
96	20231219	184200	87245630	5070	5070	5070	5070	0
97	20231219	184100	87245630	5070	5070	5070	5070	0
98	20231219	184000	87245630	5070	5070	5070	5070	0
99	20231219	183900	87245630	5070	5070	5070	5070	0
100	20231219	183800	87245630	5070	5070	5070	5070	0
101	20231219	183700	87245630	5070	5070	5070	5070	0
102	20231219	183600	87245630	5070	5070	5070	5070	0
103	20231219	183500	87245630	5070	5070	5070	5070	0
104	20231219	183400	87245630	5070	5070	5070	5070	0
105	20231219	183300	87245630	5070	5070	5070	5070	0
106	20231219	183200	87245630	5070	5070	5070	5070	0
107	20231219	183100	87245630	5070	5070	5070	5070	0
108	20231219	183000	87245630	5070	5070	5070	5070	0
109	20231219	182900	87245630	5070	5070	5070	5070	0
110	20231219	182800	87245630	5070	5070	5070	5070	0
111	20231219	182700	87245630	5070	5070	5070	5070	0
112	20231219	182600	87245630	5070	5070	5070	5070	0
113	20231219	182500	87245630	5070	5070	5070	5070	0
114	20231219	182400	87245630	5070	5070	5070	5070	0
115	20231219	182300	87245630	5070	5070	5070	5070	0
116	20231219	182200	87245630	5070	5070	5070	5070	0
117	20231219	182100	87245630	5070	5070	5070	5070	0
118	20231219	182000	87245630	5070	5070	5070	5070	0
119	20231219	181900	87245630	5070	5070	5070	5070	0
120	20231219	181800	87245630	5070	5070	5070	5070	0
121	20231219	181700	87245630	5070	5070	5070	5070	0
122	20231219	181600	87245630	5070	5070	5070	5070	2287
123	20231219	181500	87245630	5070	5070	5070	5070	0
124	20231219	181400	87245630	5070	5070	5070	5070	0
125	20231219	181300	87245630	5070	5070	5070	5070	0
126	20231219	181200	87245630	5070	5070	5070	5070	0
127	20231219	181100	87245630	5070	5070	5070	5070	0
128	20231219	181000	87245630	5070	5070	5070	5070	0
129	20231219	180900	87245630	5070	5070	5070	5070	0
130	20231219	180800	87245630	5070	5070	5070	5070	0
131	20231219	180700	87245630	5070	5070	5070	5070	0
132	20231219	180600	87245630	5070	5070	5070	5070	0
133	20231219	180500	87245630	5070	5070	5070	5070	0
134	20231219	180400	87245630	5070	5070	5070	5070	0
135	20231219	180300	87245630	5070	5070	5070	5070	0
136	20231219	180200	87245630	5070	5070	5070	5070	0
137	20231219	180100	87245630	5070	5070	5070	5070	0
138	20231219	180000	87245630	5070	5070	5070	5070	0
139	20231219	175900	87245630	5070	5070	5070	5070	0
140	20231219	175800	87245630	5070	5070	5070	5070	0
141	20231219	175700	87245630	5070	5070	5070	5070	0
142	20231219	175600	87245630	5070	5070	5070	5070	0
143	20231219	175500	87245630	5070	5070	5070	5070	0
144	20231219	175400	87245630	5070	5070	5070	5070	0
145	20231219	175300	87245630	5070	5070	5070	5070	0
146	20231219	175200	87245630	5070	5070	5070	5070	0
147	20231219	175100	87245630	5070	5070	5070	5070	0
148	20231219	175000	87245630	5070	5070	5070	5070	0
149	20231219	174900	87245630	5070	5070	5070	5070	0
150	20231219	174800	87245630	5070	5070	5070	5070	0
151	20231219	174700	87245630	5070	5070	5070	5070	0
152	20231219	174600	87245630	5070	5070	5070	5070	2287
153	20231219	174500	87245630	5070	5070	5070	5070	0
154	20231219	174400	87245630	5070	5070	5070	5070	0
155	20231219	174300	87245630	5070	5070	5070	5070	0
156	20231219	174200	87245630	5070	5070	5070	5070	0
157	20231219	174100	87245630	5070	5070	5070	5070	0
158	20231219	174000	87245630	5070	5070	5070	5070	0
159	20231219	173900	87245630	5070	5070	5070	5070	0
160	20231219	173800	87245630	5070	5070	5070	5070	0
161	20231219	173700	87245630	5070	5070	5070	5070	0
162	20231219	173600	87245630	5070	5070	5070	5070	0
163	20231219	173500	87245630	5070	5070	5070	5070	0
164	20231219	173400	87245630	5070	5070	5070	5070	0
165	20231219	173300	87245630	5070	5070	5070	5070	0
166	20231219	173200	87245630	5070	5070	5070	5070	0
167	20231219	173100	87245630	5070	5070	5070	5070	0
168	20231219	173000	87245630	5070	5070	5070	5070	0
169	20231219	172900	87245630	5070	5070	5070	5070	0
170	20231219	172800	87245630	5070	5070	5070	5070	0
171	20231219	172700	87245630	5070	5070	5070	5070	0
172	20231219	172600	87245630	5070	5070	5070	5070	0
173	20231219	172500	87245630	5070	5070	5070	5070	0
174	20231219	172400	87245630	5070	5070	5070	5070	0
175	20231219	172300	87245630	5070	5070	5070	5070	0
176	20231219	172200	87245630	5070	5070	5070	5070	0
177	20231219	172100	87245630	5070	5070	5070	5070	0
178	20231219	172000	87245630	5070	5070	5070	5070	0
179	20231219	171900	87245630	5070	5070	5070	5070	0
180	20231219	171800	87245630	5070	5070	5070	5070	0
181	20231219	171700	87245630	5070	5070	5070	5070	0
182	20231219	171600	87245630	5070	5070	5070	5070	2287
183	20231219	171500	87245630	5070	5070	5070	5070	0
184	20231219	171400	87245630	5070	5070	5070	5070	0
185	20231219	171300	87245630	5070	5070	5070	5070	0
186	20231219	171200	87245630	5070	5070	5070	5070	0
187	20231219	171100	87245630	5070	5070	5070	5070	0
188	20231219	171000	87245630	5070	5070	5070	5070	0
189	20231219	170900	87245630	5070	5070	5070	5070	0
190	20231219	170800	87245630	5070	5070	5070	5070	0
191	20231219	170700	87245630	5070	5070	5070	5070	0
192	20231219	170600	87245630	5070	5070	5070	5070	0
193	20231219	170500	87245630	5070	5070	5070	5070	0
194	20231219	170400	87245630	5070	5070	5070	5070	0
195	20231219	170300	87245630	5070	5070	5070	5070	0
196	20231219	170200	87245630	5070	5070	5070	5070	0
197	20231219	170100	87245630	5070	5070	5070	5070	0
198	20231219	170000	87245630	5070	5070	5070	5070	0
199	20231219	165900	87245630	5070	5070	5070	5070	0
200	20231219	165800	87245630	5070	5070	5070	5070	0
201	20231219	165700	87245630	5070	5070	5070	5070	0
202	20231219	165600	87245630	5070	5070	5070	5070	0
203	20231219	165500	87245630	5070	5070	5070	5070	0
204	20231219	165400	87245630	5070	5070	5070	5070	0
205	20231219	165300	87245630	5070	5070	5070	5070	0
206	20231219	165200	87245630	5070	5070	5070	5070	0
207	20231219	165100	87245630	5070	5070	5070	5070	0
208	20231219	165000	87245630	5070	5070	5070	5070	0
209	20231219	164900	87245630	5070	5070	5070	5070	0
210	20231219	164800	87245630	5070	5070	5070	5070	0
211	20231219	164700	87245630	5070	5070	5070	5070	0
212	20231219	164600	87245630	5070	5070	5070	5070	2287
213	20231219	164500	87245630	5070	5070	5070	5070	0
214	20231219	164400	87245630	5070	5070	5070	5070	0
215	20231219	164300	87245630	5070	5070	5070	5070	0
216	20231219	164200	87245630	5070	5070	5070	5070	0
217	20231219	164100	87245630	5070	5070	5070	5070	0
218	20231219	164000	87245630	5070	5070	5070	5070	0
219	20231219	163900	87245630	5070	5070	5070	5070	0
220	20231219	163800	87245630	5070	5070	5070	5070	0
221	20231219	163700	87245630	5070	5070	5070	5070	0
222	20231219	163600	87245630	5070	5070	5070	5070	0
223	20231219	163500	87245630	5070	5070	5070	5070	0
224	20231219	163400	87245630	5070	5070	5070	5070	0
225	20231219	163300	87245630	5070	5070	5070	5070	0
226	20231219	163200	87245630	5070	5070	5070	5070	0
227	20231219	163100	87245630	5070	5070	5070	5070	0
228	20231219	163000	87245630	5070	5070	5070	5070	0
229	20231219	162900	87245630	5070	5070	5070	5070	0
230	20231219	162800	87245630	5070	5070	5070	5070	0
231	20231219	162700	87245630	5070	5070	5070	5070	0
232	20231219	162600	87245630	5070	5070	5070	5070	0
233	20231219	162500	87245630	5070	5070	5070	5070	0
234	20231219	162400	87245630	5070	5070	5070	5070	0
235	20231219	162300	87245630	5070	5070	5070	5070	0
236	20231219	162200	87245630	5070	5070	5070	5070	0
237	20231219	162100	87245630	5070	5070	5070	5070	0
238	20231219	162000	87245630	5070	5070	5070	5070	0
239	20231219	161900	87245630	5070	5070	5070	5070	0
240	20231219	161800	87245630	5070	5070	5070	5070	0
241	20231219	161700	87245630	5070	5070	5070	5070	0
242	20231219	161600	87245630	5070	5070	5070	5070	2287
243	20231219	161500	87245630	5070	5070	5070	5070	0
244	20231219	161400	87245630	5070	5070	5070	5070	0
245	20231219	161300	87245630	5070	5070	5070	5070	0
246	20231219	161200	87245630	5070	5070	5070	5070	0
247	20231219	161100	87245630	5070	5070	5070	5070	0
248	20231219	161000	87245630	5070	5070	5070	5070	0
249	20231219	160900	87245630	5070	5070	5070	5070	0
250	20231219	160800	87245630	5070	5070	5070	5070	0
251	20231219	160700	87245630	5070	5070	5070	5070	0
252	20231219	160600	87245630	5070	5070	5070	5070	0
253	20231219	160500	87245630	5070	5070	5070	5070	0
254	20231219	160400	87245630	5070	5070	5070	5070	0
255	20231219	160300	87245630	5070	5070	5070	5070	0
256	20231219	160200	87245630	5070	5070	5070	5070	0
257	20231219	160100	87245630	5070	5070	5070	5070	0
258	20231219	160000	87245630	5070	5070	5070	5070	0
259	20231219	155900	87245630	5070	5070	5070	5070	0
260	20231219	155800	87245630	5070	5070	5070	5070	0
261	20231219	155700	87245630	5070	5070	5070	5070	0
262	20231219	155600	87245630	5070	5070	5070	5070	0
263	20231219	155500	87245630	5070	5070	5070	5070	0
264	20231219	155400	87245630	5070	5070	5070	5070	0
265	20231219	155300	87245630	5070	5070	5070	5070	0
266	20231219	155200	87245630	5070	5070	5070	5070	0
267	20231219	155100	87245630	5070	5070	5070	5070	0
268	20231219	155000	87245630	5070	5070	5070	5070	0
269	20231219	154900	87245630	5070	5070	5070	5070	0
270	20231219	154800	87245630	5070	5070	5070	5070	0
271	20231219	154700	87245630	5070	5070	5070	5070	0
272	20231219	154600	87245630	5070	5070	5070	5070	2287
273	20231219	154500	87245630	5070	5070	5070	5070	0
274	20231219	154400	87245630	5070	5070	5070	5070	0
275	20231219	154300	87245630	5070	5070	5070	5070	0
276	20231219	154200	87245630	5070	5070	5070	5070	0
277	20231219	154100	87245630	5070	5070	5070	5070	0
278	20231219	154000	87245630	5070	5070	5070	5070	0
279	20231219	153900	87245630	5070	5070	5070	5070	0
280	20231219	153800	87245630	5070	5070	5070	5070	0
281	20231219	153700	87245630	5070	5070	5070	5070	0
282	20231219	153600	87245630	5070	5070	5070	5070	0
283	20231219	153500	87245630	5070	5070	5070	5070	0
284	20231219	153400	87245630	5070	5070	5070	5070	0
285	20231219	153300	87245630	5070	5070	5070	5070	0
286	20231219	153200	87245630	5070	5070	5070	5070	0
287	20231219	153100	87245630	5070	5070	5070	5070	0
288	20231219	153000	87245630	5070	5070	5070	5070	2287
289	20231219	152900	75650540	5070	5070	5070	5070	0
290	20231219	152800	75650540	5070	5070	5070	5070	0
291	20231219	152700	75650540	5070	5070	5070	5070	0
292	20231219	152600	75650540	5070	5070	5070	5070	0
293	20231219	152500	75650540	5070	5070	5070	5070	0
294	20231219	152400	75650540	5070	5070	5070	5070	0
295	20231219	152300	75650540	5070	5070	5070	5070	0
296	20231219	152200	75650540	5070	5070	5070	5070	0
297	20231219	152100	75650540	5070	5070	5070	5070	0
298	20231219	152000	75650540	5070	5070	5070	5070	0
299	20231219	151900	75650540	5070	5080	5080	5070	188
300	20231219	151800	74695630	5090	5090	5090	5070	3
301	20231219	151700	74680380	5070	5070	5070	5070	100
302	20231219	151600	74173380	5070	5070	5070	5070	0
303	20231219	151500	74173380	5070	5080	5080	5070	4
304	20231219	151400	74153070	5080	5080	5080	5080	0
305	20231219	151300	74153070	5080	5080	5080	5080	0
306	20231219	151200	74153070	5080	5080	5080	5080	529
307	20231219	151100	71465750	5080	5080	5080	5080	0
308	20231219	151000	71465750	5080	5080	5080	5080	0
309	20231219	150900	71465750	5080	5080	5080	5080	6
310	20231219	150800	71435270	5090	5090	5090	5090	0
311	20231219	150700	71435270	5090	5090	5090	5090	0
312	20231219	150600	71435270	5090	5090	5090	5090	0
313	20231219	150500	71435270	5090	5090	5090	5090	1
314	20231219	150400	71430180	5070	5080	5080	5070	980
315	20231219	150300	66454300	5080	5080	5080	5080	0
316	20231219	150200	66454300	5080	5080	5080	5080	0
317	20231219	150100	66454300	5080	5080	5080	5080	0
318	20231219	150000	66454300	5080	5080	5080	5080	0
319	20231219	145900	66454300	5080	5080	5080	5080	0
320	20231219	145800	66454300	5080	5080	5080	5080	1
321	20231219	145700	66449220	5090	5090	5090	5090	0
322	20231219	145600	66449220	5090	5090	5090	5090	0
323	20231219	145500	66449220	5090	5090	5090	5090	0
324	20231219	145400	66449220	5090	5090	5090	5090	0
325	20231219	145300	66449220	5090	5090	5090	5090	0
326	20231219	145200	66449220	5090	5090	5090	5090	120
327	20231219	145100	65838420	5090	5090	5090	5090	0
328	20231219	145000	65838420	5090	5090	5090	5090	0
329	20231219	144900	65838420	5090	5090	5090	5090	0
330	20231219	144800	65838420	5090	5090	5090	5090	0
331	20231219	144700	65838420	5090	5090	5090	5090	0
332	20231219	144600	65838420	5090	5090	5090	5090	4
333	20231219	144500	65818060	5090	5090	5090	5090	0
334	20231219	144400	65818060	5090	5090	5090	5090	1
335	20231219	144300	65812970	5090	5090	5090	5090	0
336	20231219	144200	65812970	5090	5090	5090	5090	1
337	20231219	144100	65807880	5080	5080	5080	5080	0
338	20231219	144000	65807880	5080	5080	5080	5080	0
339	20231219	143900	65807880	5080	5080	5080	5080	0
340	20231219	143800	65807880	5080	5080	5080	5080	1
341	20231219	143700	65802800	5080	5080	5080	5080	0
342	20231219	143600	65802800	5080	5080	5080	5080	1070
343	20231219	143500	60367200	5090	5090	5090	5090	0
344	20231219	143400	60367200	5090	5090	5090	5090	0
345	20231219	143300	60367200	5090	5090	5090	5090	0
346	20231219	143200	60367200	5090	5090	5090	5090	0
347	20231219	143100	60367200	5090	5090	5090	5090	927
348	20231219	143000	55648770	5090	5090	5090	5090	0
349	20231219	142900	55648770	5090	5090	5090	5090	1
350	20231219	142800	55643680	5100	5100	5100	5100	0
351	20231219	142700	55643680	5100	5100	5100	5100	0
352	20231219	142600	55643680	5100	5100	5100	5100	1
353	20231219	142500	55638580	5100	5100	5100	5100	0
354	20231219	142400	55638580	5100	5100	5100	5100	0
355	20231219	142300	55638580	5100	5100	5100	5100	39
356	20231219	142200	55439680	5080	5080	5080	5080	0
357	20231219	142100	55439680	5080	5080	5080	5080	0
358	20231219	142000	55439680	5080	5080	5080	5080	0
359	20231219	141900	55439680	5080	5080	5080	5080	0
360	20231219	141800	55439680	5080	5080	5080	5080	30
361	20231219	141700	55287280	5090	5090	5090	5090	0
362	20231219	141600	55287280	5090	5090	5090	5090	0
363	20231219	141500	55287280	5090	5090	5090	5090	0
364	20231219	141400	55287280	5090	5090	5090	5090	0
365	20231219	141300	55287280	5090	5090	5090	5090	1
366	20231219	141200	55282190	5090	5090	5090	5090	0
367	20231219	141100	55282190	5090	5090	5090	5090	1061
368	20231219	141000	49881700	5100	5100	5100	5100	0
369	20231219	140900	49881700	5100	5100	5100	5100	0
370	20231219	140800	49881700	5100	5100	5100	5100	0
371	20231219	140700	49881700	5100	5100	5100	5100	0
372	20231219	140600	49881700	5100	5100	5100	5100	0
373	20231219	140500	49881700	5100	5100	5100	5100	0
374	20231219	140400	49881700	5100	5100	5100	5100	0
375	20231219	140300	49881700	5100	5100	5100	5100	0
376	20231219	140200	49881700	5100	5100	5100	5100	0
377	20231219	140100	49881700	5100	5100	5100	5100	0
378	20231219	140000	49881700	5100	5100	5100	5100	1
379	20231219	135900	49876600	5100	5100	5100	5100	0
380	20231219	135800	49876600	5100	5100	5100	5100	0
381	20231219	135700	49876600	5100	5100	5100	5100	0
382	20231219	135600	49876600	5100	5100	5100	5100	0
383	20231219	135500	49876600	5100	5100	5100	5100	0
384	20231219	135400	49876600	5100	5110	5110	5100	217
385	20231219	135300	48768900	5110	5110	5110	5110	0
386	20231219	135200	48768900	5110	5110	5110	5110	0
387	20231219	135100	48768900	5110	5110	5110	5110	0
388	20231219	135000	48768900	5110	5110	5110	5110	0
389	20231219	134900	48768900	5110	5110	5110	5110	0
390	20231219	134800	48768900	5110	5110	5110	5110	0
391	20231219	134700	48768900	5110	5110	5110	5110	0
392	20231219	134600	48768900	5110	5110	5110	5110	100
393	20231219	134500	48257900	5110	5100	5110	5100	16
394	20231219	134400	48176150	5100	5100	5100	5100	0
395	20231219	134300	48176150	5100	5100	5100	5100	0
396	20231219	134200	48176150	5100	5100	5100	5100	0
397	20231219	134100	48176150	5100	5100	5100	5100	0
398	20231219	134000	48176150	5100	5100	5100	5100	0
399	20231219	133900	48176150	5100	5100	5100	5100	0
400	20231219	133800	48176150	5100	5100	5100	5100	20
401	20231219	133700	48074150	5100	5100	5100	5100	0
402	20231219	133600	48074150	5100	5100	5100	5100	2
403	20231219	133500	48063950	5100	5100	5100	5100	0
404	20231219	133400	48063950	5100	5100	5100	5100	1
405	20231219	133300	48058850	5100	5100	5100	5100	0
406	20231219	133200	48058850	5100	5100	5100	5100	0
407	20231219	133100	48058850	5100	5100	5100	5100	0
408	20231219	133000	48058850	5100	5100	5100	5100	0
409	20231219	132900	48058850	5100	5100	5100	5100	0
410	20231219	132800	48058850	5100	5100	5100	5100	0
411	20231219	132700	48058850	5100	5100	5100	5100	0
412	20231219	132600	48058850	5100	5100	5100	5100	0
413	20231219	132500	48058850	5100	5100	5100	5100	0
414	20231219	132400	48058850	5100	5100	5100	5100	3
415	20231219	132300	48043550	5110	5110	5110	5110	0
416	20231219	132200	48043550	5110	5110	5110	5110	500
417	20231219	132100	45488550	5110	5110	5110	5110	0
418	20231219	132000	45488550	5110	5110	5110	5110	0
419	20231219	131900	45488550	5110	5100	5110	5100	3
420	20231219	131800	45473240	5090	5090	5090	5090	3
421	20231219	131700	45457970	5090	5090	5090	5090	0
422	20231219	131600	45457970	5090	5090	5090	5090	0
423	20231219	131500	45457970	5090	5090	5090	5090	0
424	20231219	131400	45457970	5090	5090	5090	5090	0
425	20231219	131300	45457970	5090	5090	5090	5090	0
426	20231219	131200	45457970	5090	5090	5090	5090	0
427	20231219	131100	45457970	5090	5090	5090	5090	0
428	20231219	131000	45457970	5090	5090	5090	5090	0
429	20231219	130900	45457970	5090	5090	5090	5090	0
430	20231219	130800	45457970	5090	5090	5090	5090	0
431	20231219	130700	45457970	5090	5090	5090	5090	0
432	20231219	130600	45457970	5090	5090	5090	5090	0
433	20231219	130500	45457970	5090	5090	5090	5090	0
434	20231219	130400	45457970	5090	5090	5090	5090	0
435	20231219	130300	45457970	5090	5090	5090	5090	0
436	20231219	130200	45457970	5090	5090	5090	5090	0
437	20231219	130100	45457970	5090	5090	5090	5090	0
438	20231219	130000	45457970	5090	5090	5090	5090	1
439	20231219	125900	45452880	5080	5080	5080	5080	0
440	20231219	125800	45452880	5080	5080	5080	5080	0
441	20231219	125700	45452880	5080	5080	5080	5080	0
442	20231219	125600	45452880	5080	5080	5080	5080	1
443	20231219	125500	45447800	5100	5100	5100	5100	0
444	20231219	125400	45447800	5100	5100	5100	5100	0
445	20231219	125300	45447800	5100	5100	5100	5100	0
446	20231219	125200	45447800	5100	5100	5100	5100	0
447	20231219	125100	45447800	5100	5100	5100	5100	1
448	20231219	125000	45442700	5110	5110	5110	5110	0
449	20231219	124900	45442700	5110	5110	5110	5110	0
450	20231219	124800	45442700	5110	5110	5110	5110	0
451	20231219	124700	45442700	5110	5110	5110	5110	0
452	20231219	124600	45442700	5110	5110	5110	5110	0
453	20231219	124500	45442700	5110	5110	5110	5110	0
454	20231219	124400	45442700	5110	5110	5110	5110	0
455	20231219	124300	45442700	5110	5110	5110	5110	0
456	20231219	124200	45442700	5110	5110	5110	5110	300
457	20231219	124100	43909700	5110	5110	5110	5110	0
458	20231219	124000	43909700	5110	5110	5110	5110	1
459	20231219	123900	43904590	5080	5080	5080	5080	0
460	20231219	123800	43904590	5080	5080	5080	5080	0
461	20231219	123700	43904590	5080	5080	5080	5080	0
462	20231219	123600	43904590	5080	5080	5080	5080	400
463	20231219	123500	41872590	5080	5080	5080	5080	0
464	20231219	123400	41872590	5080	5080	5080	5080	0
465	20231219	123300	41872590	5080	5080	5080	5080	1
466	20231219	123200	41867510	5090	5090	5090	5090	0
467	20231219	123100	41867510	5090	5090	5090	5090	0
468	20231219	123000	41867510	5090	5090	5090	5090	0
469	20231219	122900	41867510	5090	5090	5090	5090	0
470	20231219	122800	41867510	5090	5090	5090	5090	0
471	20231219	122700	41867510	5090	5090	5090	5090	0
472	20231219	122600	41867510	5090	5090	5090	5090	47
473	20231219	122500	41628280	5080	5080	5080	5080	0
474	20231219	122400	41628280	5080	5080	5080	5080	0
475	20231219	122300	41628280	5080	5080	5080	5080	0
476	20231219	122200	41628280	5080	5080	5080	5080	0
477	20231219	122100	41628280	5080	5080	5080	5080	1
478	20231219	122000	41623200	5080	5080	5080	5080	0
479	20231219	121900	41623200	5080	5080	5080	5080	0
480	20231219	121800	41623200	5080	5080	5080	5080	225
481	20231219	121700	40480200	5080	5080	5080	5080	10
482	20231219	121600	40429400	5080	5080	5080	5080	50
483	20231219	121500	40175400	5080	5080	5080	5080	5
484	20231219	121400	40150000	5080	5080	5080	5080	0
485	20231219	121300	40150000	5080	5090	5090	5080	529
486	20231219	121200	37459340	5100	5100	5100	5100	0
487	20231219	121100	37459340	5100	5100	5100	5100	0
488	20231219	121000	37459340	5100	5100	5100	5100	0
489	20231219	120900	37459340	5100	5100	5100	5100	0
490	20231219	120800	37459340	5100	5100	5100	5100	0
491	20231219	120700	37459340	5100	5100	5100	5100	0
492	20231219	120600	37459340	5100	5100	5100	5100	10
493	20231219	120500	37408340	5100	5100	5100	5100	0
494	20231219	120400	37408340	5100	5100	5100	5100	0
495	20231219	120300	37408340	5100	5100	5100	5100	60
496	20231219	120200	37102340	5100	5100	5100	5100	0
497	20231219	120100	37102340	5100	5100	5100	5100	0
498	20231219	120000	37102340	5100	5100	5100	5100	0
499	20231219	115900	37102340	5100	5100	5100	5100	0
500	20231219	115800	37102340	5100	5100	5100	5100	0
501	20231219	115700	37102340	5100	5100	5100	5100	0
502	20231219	115600	37102340	5100	5100	5100	5100	5
503	20231219	115500	37076840	5100	5100	5100	5100	0
504	20231219	115400	37076840	5100	5100	5100	5100	0
505	20231219	115300	37076840	5100	5100	5100	5100	0
506	20231219	115200	37076840	5100	5100	5100	5100	0
507	20231219	115100	37076840	5100	5100	5100	5100	0
508	20231219	115000	37076840	5100	5100	5100	5100	0
509	20231219	114900	37076840	5100	5100	5100	5100	0
510	20231219	114800	37076840	5100	5100	5100	5100	0
511	20231219	114700	37076840	5100	5100	5100	5100	0
512	20231219	114600	37076840	5100	5100	5100	5100	0
513	20231219	114500	37076840	5100	5100	5100	5100	0
514	20231219	114400	37076840	5100	5100	5100	5100	0
515	20231219	114300	37076840	5100	5100	5100	5100	0
516	20231219	114200	37076840	5100	5100	5100	5100	0
517	20231219	114100	37076840	5100	5100	5100	5100	0
518	20231219	114000	37076840	5100	5100	5100	5100	10
519	20231219	113900	37025840	5110	5110	5110	5110	0
520	20231219	113800	37025840	5110	5110	5110	5110	0
521	20231219	113700	37025840	5110	5110	5110	5110	0
522	20231219	113600	37025840	5110	5110	5110	5110	0
523	20231219	113500	37025840	5110	5110	5110	5110	0
524	20231219	113400	37025840	5110	5110	5110	5110	0
525	20231219	113300	37025840	5110	5110	5110	5110	334
526	20231219	113200	35319100	5110	5100	5110	5070	3125
527	20231219	113100	19450350	5120	5120	5120	5120	0
528	20231219	113000	19450350	5120	5110	5120	5100	251
529	20231219	112900	18170110	5120	5110	5120	5110	89
530	20231219	112800	17715310	5100	5100	5100	5100	0
531	20231219	112700	17715310	5100	5100	5100	5100	0
532	20231219	112600	17715310	5100	5100	5100	5100	0
533	20231219	112500	17715310	5100	5100	5100	5100	0
534	20231219	112400	17715310	5100	5100	5100	5100	0
535	20231219	112300	17715310	5100	5100	5100	5100	0
536	20231219	112200	17715310	5100	5100	5100	5100	0
537	20231219	112100	17715310	5100	5100	5100	5100	0
538	20231219	112000	17715310	5100	5100	5100	5100	0
539	20231219	111900	17715310	5100	5100	5100	5100	0
540	20231219	111800	17715310	5100	5100	5100	5100	0
541	20231219	111700	17715310	5100	5100	5100	5100	0
542	20231219	111600	17715310	5100	5100	5100	5100	0
543	20231219	111500	17715310	5100	5100	5100	5100	245
544	20231219	111400	16465810	5100	5100	5100	5100	0
545	20231219	111300	16465810	5100	5100	5100	5100	254
546	20231219	111200	15170410	5100	5100	5100	5100	0
547	20231219	111100	15170410	5100	5100	5100	5100	0
548	20231219	111000	15170410	5100	5100	5100	5100	0
549	20231219	110900	15170410	5100	5100	5100	5100	0
550	20231219	110800	15170410	5100	5100	5100	5100	6
551	20231219	110700	15139810	5100	5100	5100	5100	0
552	20231219	110600	15139810	5100	5100	5100	5100	0
553	20231219	110500	15139810	5100	5100	5100	5100	0
554	20231219	110400	15139810	5100	5100	5100	5100	0
555	20231219	110300	15139810	5100	5100	5100	5100	0
556	20231219	110200	15139810	5100	5100	5100	5100	4
557	20231219	110100	15119410	5100	5100	5100	5100	0
558	20231219	110000	15119410	5100	5100	5100	5100	0
559	20231219	105900	15119410	5100	5100	5100	5100	0
560	20231219	105800	15119410	5100	5100	5100	5100	0
561	20231219	105700	15119410	5100	5100	5100	5100	0
562	20231219	105600	15119410	5100	5100	5100	5100	0
563	20231219	105500	15119410	5100	5100	5100	5100	0
564	20231219	105400	15119410	5100	5100	5100	5100	0
565	20231219	105300	15119410	5100	5100	5100	5100	6
566	20231219	105200	15088810	5100	5100	5100	5100	0
567	20231219	105100	15088810	5100	5100	5100	5100	0
568	20231219	105000	15088810	5100	5100	5100	5100	0
569	20231219	104900	15088810	5100	5100	5100	5100	17
570	20231219	104800	15002110	5110	5110	5110	5110	0
571	20231219	104700	15002110	5110	5110	5110	5110	0
572	20231219	104600	15002110	5110	5110	5110	5110	1
573	20231219	104500	14997000	5100	5100	5100	5100	0
574	20231219	104400	14997000	5100	5100	5100	5100	0
575	20231219	104300	14997000	5100	5100	5100	5100	0
576	20231219	104200	14997000	5100	5100	5100	5100	0
577	20231219	104100	14997000	5100	5100	5100	5100	0
578	20231219	104000	14997000	5100	5100	5100	5100	0
579	20231219	103900	14997000	5100	5100	5100	5100	0
580	20231219	103800	14997000	5100	5100	5100	5100	0
581	20231219	103700	14997000	5100	5100	5100	5100	47
582	20231219	103600	14757300	5100	5100	5100	5100	400
583	20231219	103500	12717300	5100	5100	5100	5100	0
584	20231219	103400	12717300	5100	5100	5100	5100	0
585	20231219	103300	12717300	5100	5100	5100	5100	0
586	20231219	103200	12717300	5100	5100	5100	5100	0
587	20231219	103100	12717300	5100	5100	5100	5100	0
588	20231219	103000	12717300	5100	5100	5100	5100	0
589	20231219	102900	12717300	5100	5100	5100	5100	21
590	20231219	102800	12610200	5100	5100	5100	5100	0
591	20231219	102700	12610200	5100	5100	5100	5100	2
592	20231219	102600	12600000	5090	5090	5090	5090	0
593	20231219	102500	12600000	5090	5090	5090	5090	0
594	20231219	102400	12600000	5090	5090	5090	5090	0
595	20231219	102300	12600000	5090	5090	5090	5090	0
596	20231219	102200	12600000	5090	5090	5090	5090	0
597	20231219	102100	12600000	5090	5090	5090	5090	0
598	20231219	102000	12600000	5090	5090	5090	5090	0
599	20231219	101900	12600000	5090	5090	5090	5090	0
600	20231219	101800	12600000	5090	5090	5090	5090	0
601	20231219	101700	12600000	5090	5090	5090	5090	0
602	20231219	101600	12600000	5090	5090	5090	5090	100
603	20231219	101500	12091000	5090	5090	5090	5090	0
604	20231219	101400	12091000	5090	5090	5090	5090	0
605	20231219	101300	12091000	5090	5090	5090	5090	0
606	20231219	101200	12091000	5090	5090	5090	5090	0
607	20231219	101100	12091000	5090	5090	5090	5090	0
608	20231219	101000	12091000	5090	5100	5100	5090	300
609	20231219	100900	10563840	5110	5110	5110	5110	0
610	20231219	100800	10563840	5110	5110	5110	5110	0
611	20231219	100700	10563840	5110	5100	5110	5100	13
612	20231219	100600	10497430	5110	5110	5110	5110	100
613	20231219	100500	9986430	5110	5110	5110	5110	0
614	20231219	100400	9986430	5110	5110	5110	5110	17
615	20231219	100300	9899560	5120	5120	5120	5120	59
616	20231219	100200	9597480	5130	5130	5130	5130	0
617	20231219	100100	9597480	5130	5130	5130	5130	0
618	20231219	100000	9597480	5130	5130	5130	5130	0
619	20231219	095900	9597480	5130	5130	5130	5130	0
620	20231219	095800	9597480	5130	5130	5130	5130	0
621	20231219	095700	9597480	5130	5130	5130	5130	0
622	20231219	095600	9597480	5130	5130	5130	5130	0
623	20231219	095500	9597480	5130	5130	5130	5130	0
624	20231219	095400	9597480	5130	5130	5130	5130	0
625	20231219	095300	9597480	5130	5130	5130	5130	0
626	20231219	095200	9597480	5130	5130	5130	5130	0
627	20231219	095100	9597480	5130	5130	5130	5130	0
628	20231219	095000	9597480	5130	5130	5130	5130	0
629	20231219	094900	9597480	5130	5130	5130	5130	0
630	20231219	094800	9597480	5130	5130	5130	5130	0
631	20231219	094700	9597480	5130	5130	5130	5130	0
632	20231219	094600	9597480	5130	5130	5130	5130	106
633	20231219	094500	9053700	5110	5110	5110	5110	50
634	20231219	094400	8798200	5120	5120	5120	5120	0
635	20231219	094300	8798200	5120	5130	5130	5120	854
636	20231219	094200	4418190	5130	5130	5130	5130	0
637	20231219	094100	4418190	5130	5130	5130	5130	0
638	20231219	094000	4418190	5130	5130	5130	5130	0
639	20231219	093900	4418190	5130	5130	5130	5130	0
640	20231219	093800	4418190	5130	5130	5130	5130	0
641	20231219	093700	4418190	5130	5130	5130	5130	1
642	20231219	093600	4413060	5130	5130	5130	5130	10
643	20231219	093500	4361760	5120	5120	5120	5120	6
644	20231219	093400	4331040	5120	5120	5120	5120	0
645	20231219	093300	4331040	5120	5120	5120	5120	0
646	20231219	093200	4331040	5120	5110	5120	5110	39
647	20231219	093100	4131710	5100	5100	5100	5100	0
648	20231219	093000	4131710	5100	5100	5100	5100	109
649	20231219	092900	3575810	5080	5080	5080	5080	0
650	20231219	092800	3575810	5080	5080	5080	5080	0
651	20231219	092700	3575810	5080	5080	5080	5080	0
652	20231219	092600	3575810	5080	5090	5090	5080	7
653	20231219	092500	3540210	5080	5080	5080	5080	0
654	20231219	092400	3540210	5080	5080	5080	5080	0
655	20231219	092300	3540210	5080	5080	5080	5080	0
656	20231219	092200	3540210	5080	5080	5080	5080	0
657	20231219	092100	3540210	5080	5080	5080	5080	9
658	20231219	092000	3494490	5080	5080	5080	5080	0
659	20231219	091900	3494490	5080	5080	5080	5080	0
660	20231219	091800	3494490	5080	5080	5080	5080	0
661	20231219	091700	3494490	5080	5080	5080	5080	0
662	20231219	091600	3494490	5080	5080	5080	5080	0
663	20231219	091500	3494490	5080	5080	5080	5080	19
664	20231219	091400	3397970	5080	5080	5080	5080	0
665	20231219	091300	3397970	5080	5080	5080	5080	0
666	20231219	091200	3397970	5080	5080	5080	5080	0
667	20231219	091100	3397970	5080	5080	5080	5080	0
668	20231219	091000	3397970	5080	5080	5080	5080	2
669	20231219	090900	3387810	5070	5070	5070	5070	0
670	20231219	090800	3387810	5070	5070	5070	5070	0
671	20231219	090700	3387810	5070	5070	5070	5070	0
672	20231219	090600	3387810	5070	5070	5070	5070	200
673	20231219	090500	2373810	5070	5080	5080	5070	300
674	20231219	090400	851700	5100	5100	5100	5100	0
675	20231219	090300	851700	5100	5100	5100	5100	0
676	20231219	090200	851700	5100	5100	5100	5100	55
677	20231219	090100	571200	5100	5100	5100	5100	0
678	20231219	090000	571200	5100	5100	5100	5100	112