KissMeData/092300/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195900	144594535	4180	4180	4180	4180	93
3	20231219	195800	144594535	4180	4180	4180	4180	0
4	20231219	195700	144594535	4180	4180	4180	4180	0
5	20231219	195600	144594535	4180	4180	4180	4180	0
6	20231219	195500	144594535	4180	4180	4180	4180	0
7	20231219	195400	144594535	4180	4180	4180	4180	0
8	20231219	195300	144594535	4180	4180	4180	4180	0
9	20231219	195200	144594535	4180	4180	4180	4180	0
10	20231219	195100	144594535	4180	4180	4180	4180	0
11	20231219	195000	144594535	4180	4180	4180	4180	0
12	20231219	194900	144594535	4180	4180	4180	4180	0
13	20231219	194800	144594535	4180	4180	4180	4180	0
14	20231219	194700	144594535	4180	4180	4180	4180	0
15	20231219	194600	144594535	4180	4180	4180	4180	0
16	20231219	194500	144594535	4180	4180	4180	4180	0
17	20231219	194400	144594535	4180	4180	4180	4180	0
18	20231219	194300	144594535	4180	4180	4180	4180	0
19	20231219	194200	144594535	4180	4180	4180	4180	0
20	20231219	194100	144594535	4180	4180	4180	4180	0
21	20231219	194000	144594535	4180	4180	4180	4180	0
22	20231219	193900	144594535	4180	4180	4180	4180	0
23	20231219	193800	144594535	4180	4180	4180	4180	0
24	20231219	193700	144594535	4180	4180	4180	4180	0
25	20231219	193600	144594535	4180	4180	4180	4180	0
26	20231219	193500	144594535	4180	4180	4180	4180	0
27	20231219	193400	144594535	4180	4180	4180	4180	0
28	20231219	193300	144594535	4180	4180	4180	4180	0
29	20231219	193200	144594535	4180	4180	4180	4180	0
30	20231219	193100	144594535	4180	4180	4180	4180	0
31	20231219	193000	144594535	4180	4180	4180	4180	0
32	20231219	192900	144594535	4180	4180	4180	4180	93
33	20231219	192800	144594535	4180	4180	4180	4180	0
34	20231219	192700	144594535	4180	4180	4180	4180	0
35	20231219	192600	144594535	4180	4180	4180	4180	0
36	20231219	192500	144594535	4180	4180	4180	4180	0
37	20231219	192400	144594535	4180	4180	4180	4180	0
38	20231219	192300	144594535	4180	4180	4180	4180	0
39	20231219	192200	144594535	4180	4180	4180	4180	0
40	20231219	192100	144594535	4180	4180	4180	4180	0
41	20231219	192000	144594535	4180	4180	4180	4180	0
42	20231219	191900	144594535	4180	4180	4180	4180	0
43	20231219	191800	144594535	4180	4180	4180	4180	0
44	20231219	191700	144594535	4180	4180	4180	4180	0
45	20231219	191600	144594535	4180	4180	4180	4180	0
46	20231219	191500	144594535	4180	4180	4180	4180	0
47	20231219	191400	144594535	4180	4180	4180	4180	0
48	20231219	191300	144594535	4180	4180	4180	4180	0
49	20231219	191200	144594535	4180	4180	4180	4180	0
50	20231219	191100	144594535	4180	4180	4180	4180	0
51	20231219	191000	144594535	4180	4180	4180	4180	0
52	20231219	190900	144594535	4180	4180	4180	4180	0
53	20231219	190800	144594535	4180	4180	4180	4180	0
54	20231219	190700	144594535	4180	4180	4180	4180	0
55	20231219	190600	144594535	4180	4180	4180	4180	0
56	20231219	190500	144594535	4180	4180	4180	4180	0
57	20231219	190400	144594535	4180	4180	4180	4180	0
58	20231219	190300	144594535	4180	4180	4180	4180	0
59	20231219	190200	144594535	4180	4180	4180	4180	0
60	20231219	190100	144594535	4180	4180	4180	4180	0
61	20231219	190000	144594535	4180	4180	4180	4180	0
62	20231219	185900	144594535	4180	4180	4180	4180	93
63	20231219	185800	144594535	4180	4180	4180	4180	0
64	20231219	185700	144594535	4180	4180	4180	4180	0
65	20231219	185600	144594535	4180	4180	4180	4180	0
66	20231219	185500	144594535	4180	4180	4180	4180	0
67	20231219	185400	144594535	4180	4180	4180	4180	0
68	20231219	185300	144594535	4180	4180	4180	4180	0
69	20231219	185200	144594535	4180	4180	4180	4180	0
70	20231219	185100	144594535	4180	4180	4180	4180	0
71	20231219	185000	144594535	4180	4180	4180	4180	0
72	20231219	184900	144594535	4180	4180	4180	4180	0
73	20231219	184800	144594535	4180	4180	4180	4180	0
74	20231219	184700	144594535	4180	4180	4180	4180	0
75	20231219	184600	144594535	4180	4180	4180	4180	0
76	20231219	184500	144594535	4180	4180	4180	4180	0
77	20231219	184400	144594535	4180	4180	4180	4180	0
78	20231219	184300	144594535	4180	4180	4180	4180	0
79	20231219	184200	144594535	4180	4180	4180	4180	0
80	20231219	184100	144594535	4180	4180	4180	4180	0
81	20231219	184000	144594535	4180	4180	4180	4180	0
82	20231219	183900	144594535	4180	4180	4180	4180	0
83	20231219	183800	144594535	4180	4180	4180	4180	0
84	20231219	183700	144594535	4180	4180	4180	4180	0
85	20231219	183600	144594535	4180	4180	4180	4180	0
86	20231219	183500	144594535	4180	4180	4180	4180	0
87	20231219	183400	144594535	4180	4180	4180	4180	0
88	20231219	183300	144594535	4180	4180	4180	4180	0
89	20231219	183200	144594535	4180	4180	4180	4180	0
90	20231219	183100	144594535	4180	4180	4180	4180	0
91	20231219	183000	144594535	4180	4180	4180	4180	0
92	20231219	182900	144594535	4180	4180	4180	4180	93
93	20231219	182800	144594535	4180	4180	4180	4180	0
94	20231219	182700	144594535	4180	4180	4180	4180	0
95	20231219	182600	144594535	4180	4180	4180	4180	0
96	20231219	182500	144594535	4180	4180	4180	4180	0
97	20231219	182400	144594535	4180	4180	4180	4180	0
98	20231219	182300	144594535	4180	4180	4180	4180	0
99	20231219	182200	144594535	4180	4180	4180	4180	0
100	20231219	182100	144594535	4180	4180	4180	4180	0
101	20231219	182000	144594535	4180	4180	4180	4180	0
102	20231219	181900	144594535	4180	4180	4180	4180	0
103	20231219	181800	144594535	4180	4180	4180	4180	0
104	20231219	181700	144594535	4180	4180	4180	4180	0
105	20231219	181600	144594535	4180	4180	4180	4180	0
106	20231219	181500	144594535	4180	4180	4180	4180	0
107	20231219	181400	144594535	4180	4180	4180	4180	0
108	20231219	181300	144594535	4180	4180	4180	4180	0
109	20231219	181200	144594535	4180	4180	4180	4180	0
110	20231219	181100	144594535	4180	4180	4180	4180	0
111	20231219	181000	144594535	4180	4180	4180	4180	0
112	20231219	180900	144594535	4180	4180	4180	4180	0
113	20231219	180800	144594535	4180	4180	4180	4180	0
114	20231219	180700	144594535	4180	4180	4180	4180	0
115	20231219	180600	144594535	4180	4180	4180	4180	0
116	20231219	180500	144594535	4180	4180	4180	4180	0
117	20231219	180400	144594535	4180	4180	4180	4180	0
118	20231219	180300	144594535	4180	4180	4180	4180	0
119	20231219	180200	144594535	4180	4180	4180	4180	0
120	20231219	180100	144594535	4180	4180	4180	4180	0
121	20231219	180000	144594535	4180	4180	4180	4180	0
122	20231219	175900	144594535	4180	4180	4180	4180	93
123	20231219	175800	144594535	4180	4180	4180	4180	0
124	20231219	175700	144594535	4180	4180	4180	4180	0
125	20231219	175600	144594535	4180	4180	4180	4180	0
126	20231219	175500	144594535	4180	4180	4180	4180	0
127	20231219	175400	144594535	4180	4180	4180	4180	0
128	20231219	175300	144594535	4180	4180	4180	4180	0
129	20231219	175200	144594535	4180	4180	4180	4180	0
130	20231219	175100	144594535	4180	4180	4180	4180	0
131	20231219	175000	144594535	4180	4180	4180	4180	0
132	20231219	174900	144594535	4180	4180	4180	4180	0
133	20231219	174800	144594535	4180	4180	4180	4180	0
134	20231219	174700	144594535	4180	4180	4180	4180	0
135	20231219	174600	144594535	4180	4180	4180	4180	0
136	20231219	174500	144594535	4180	4180	4180	4180	0
137	20231219	174400	144594535	4180	4180	4180	4180	0
138	20231219	174300	144594535	4180	4180	4180	4180	0
139	20231219	174200	144594535	4180	4180	4180	4180	0
140	20231219	174100	144594535	4180	4180	4180	4180	0
141	20231219	174000	144594535	4180	4180	4180	4180	0
142	20231219	173900	144594535	4180	4180	4180	4180	0
143	20231219	173800	144594535	4180	4180	4180	4180	0
144	20231219	173700	144594535	4180	4180	4180	4180	0
145	20231219	173600	144594535	4180	4180	4180	4180	0
146	20231219	173500	144594535	4180	4180	4180	4180	0
147	20231219	173400	144594535	4180	4180	4180	4180	0
148	20231219	173300	144594535	4180	4180	4180	4180	0
149	20231219	173200	144594535	4180	4180	4180	4180	0
150	20231219	173100	144594535	4180	4180	4180	4180	0
151	20231219	173000	144594535	4180	4180	4180	4180	0
152	20231219	172900	144594535	4180	4180	4180	4180	93
153	20231219	172800	144594535	4180	4180	4180	4180	0
154	20231219	172700	144594535	4180	4180	4180	4180	0
155	20231219	172600	144594535	4180	4180	4180	4180	0
156	20231219	172500	144594535	4180	4180	4180	4180	0
157	20231219	172400	144594535	4180	4180	4180	4180	0
158	20231219	172300	144594535	4180	4180	4180	4180	0
159	20231219	172200	144594535	4180	4180	4180	4180	0
160	20231219	172100	144594535	4180	4180	4180	4180	0
161	20231219	172000	144594535	4180	4180	4180	4180	0
162	20231219	171900	144594535	4180	4180	4180	4180	0
163	20231219	171800	144594535	4180	4180	4180	4180	0
164	20231219	171700	144594535	4180	4180	4180	4180	0
165	20231219	171600	144594535	4180	4180	4180	4180	0
166	20231219	171500	144594535	4180	4180	4180	4180	0
167	20231219	171400	144594535	4180	4180	4180	4180	0
168	20231219	171300	144594535	4180	4180	4180	4180	0
169	20231219	171200	144594535	4180	4180	4180	4180	0
170	20231219	171100	144594535	4180	4180	4180	4180	0
171	20231219	171000	144594535	4180	4180	4180	4180	0
172	20231219	170900	144594535	4180	4180	4180	4180	0
173	20231219	170800	144594535	4180	4180	4180	4180	0
174	20231219	170700	144594535	4180	4180	4180	4180	0
175	20231219	170600	144594535	4180	4180	4180	4180	0
176	20231219	170500	144594535	4180	4180	4180	4180	0
177	20231219	170400	144594535	4180	4180	4180	4180	0
178	20231219	170300	144594535	4180	4180	4180	4180	0
179	20231219	170200	144594535	4180	4180	4180	4180	0
180	20231219	170100	144594535	4180	4180	4180	4180	0
181	20231219	170000	144594535	4180	4180	4180	4180	0
182	20231219	165900	144594535	4180	4180	4180	4180	93
183	20231219	165800	144594535	4180	4180	4180	4180	0
184	20231219	165700	144594535	4180	4180	4180	4180	0
185	20231219	165600	144594535	4180	4180	4180	4180	0
186	20231219	165500	144594535	4180	4180	4180	4180	0
187	20231219	165400	144594535	4180	4180	4180	4180	0
188	20231219	165300	144594535	4180	4180	4180	4180	0
189	20231219	165200	144594535	4180	4180	4180	4180	0
190	20231219	165100	144594535	4180	4180	4180	4180	0
191	20231219	165000	144594535	4180	4180	4180	4180	0
192	20231219	164900	144594535	4180	4180	4180	4180	0
193	20231219	164800	144594535	4180	4180	4180	4180	0
194	20231219	164700	144594535	4180	4180	4180	4180	0
195	20231219	164600	144594535	4180	4180	4180	4180	0
196	20231219	164500	144594535	4180	4180	4180	4180	0
197	20231219	164400	144594535	4180	4180	4180	4180	0
198	20231219	164300	144594535	4180	4180	4180	4180	0
199	20231219	164200	144594535	4180	4180	4180	4180	0
200	20231219	164100	144594535	4180	4180	4180	4180	0
201	20231219	164000	144594535	4180	4180	4180	4180	0
202	20231219	163900	144594535	4180	4180	4180	4180	0
203	20231219	163800	144594535	4180	4180	4180	4180	0
204	20231219	163700	144594535	4180	4180	4180	4180	0
205	20231219	163600	144594535	4180	4180	4180	4180	0
206	20231219	163500	144594535	4180	4180	4180	4180	0
207	20231219	163400	144594535	4180	4180	4180	4180	0
208	20231219	163300	144594535	4180	4180	4180	4180	0
209	20231219	163200	144594535	4180	4180	4180	4180	0
210	20231219	163100	144594535	4180	4180	4180	4180	0
211	20231219	163000	144594535	4180	4180	4180	4180	0
212	20231219	162900	144594535	4180	4180	4180	4180	93
213	20231219	162800	144594535	4180	4180	4180	4180	0
214	20231219	162700	144594535	4180	4180	4180	4180	0
215	20231219	162600	144594535	4180	4180	4180	4180	0
216	20231219	162500	144594535	4180	4180	4180	4180	0
217	20231219	162400	144594535	4180	4180	4180	4180	0
218	20231219	162300	144594535	4180	4180	4180	4180	0
219	20231219	162200	144594535	4180	4180	4180	4180	0
220	20231219	162100	144594535	4180	4180	4180	4180	0
221	20231219	162000	144594535	4180	4180	4180	4180	0
222	20231219	161900	144594535	4180	4180	4180	4180	0
223	20231219	161800	144594535	4180	4180	4180	4180	0
224	20231219	161700	144594535	4180	4180	4180	4180	0
225	20231219	161600	144594535	4180	4180	4180	4180	0
226	20231219	161500	144594535	4180	4180	4180	4180	0
227	20231219	161400	144594535	4180	4180	4180	4180	0
228	20231219	161300	144594535	4180	4180	4180	4180	0
229	20231219	161200	144594535	4180	4180	4180	4180	0
230	20231219	161100	144594535	4180	4180	4180	4180	0
231	20231219	161000	144594535	4180	4180	4180	4180	0
232	20231219	160900	144594535	4180	4180	4180	4180	0
233	20231219	160800	144594535	4180	4180	4180	4180	0
234	20231219	160700	144594535	4180	4180	4180	4180	0
235	20231219	160600	144594535	4180	4180	4180	4180	0
236	20231219	160500	144594535	4180	4180	4180	4180	0
237	20231219	160400	144594535	4180	4180	4180	4180	0
238	20231219	160300	144594535	4180	4180	4180	4180	0
239	20231219	160200	144594535	4180	4180	4180	4180	0
240	20231219	160100	144594535	4180	4180	4180	4180	0
241	20231219	160000	144594535	4180	4180	4180	4180	0
242	20231219	155900	144594535	4180	4180	4180	4180	93
243	20231219	155800	144594535	4180	4180	4180	4180	0
244	20231219	155700	144594535	4180	4180	4180	4180	0
245	20231219	155600	144594535	4180	4180	4180	4180	0
246	20231219	155500	144594535	4180	4180	4180	4180	0
247	20231219	155400	144594535	4180	4180	4180	4180	0
248	20231219	155300	144594535	4180	4180	4180	4180	0
249	20231219	155200	144594535	4180	4180	4180	4180	0
250	20231219	155100	144594535	4180	4180	4180	4180	0
251	20231219	155000	144594535	4180	4180	4180	4180	0
252	20231219	154900	144594535	4180	4180	4180	4180	0
253	20231219	154800	144594535	4180	4180	4180	4180	0
254	20231219	154700	144594535	4180	4180	4180	4180	0
255	20231219	154600	144594535	4180	4180	4180	4180	0
256	20231219	154500	144594535	4180	4180	4180	4180	0
257	20231219	154400	144594535	4180	4180	4180	4180	0
258	20231219	154300	144594535	4180	4180	4180	4180	0
259	20231219	154200	144594535	4180	4180	4180	4180	0
260	20231219	154100	144594535	4180	4180	4180	4180	0
261	20231219	154000	144594535	4180	4180	4180	4180	0
262	20231219	153900	144594535	4180	4180	4180	4180	0
263	20231219	153800	144594535	4180	4180	4180	4180	0
264	20231219	153700	144594535	4180	4180	4180	4180	0
265	20231219	153600	144594535	4180	4180	4180	4180	0
266	20231219	153500	144594535	4180	4180	4180	4180	0
267	20231219	153400	144594535	4180	4180	4180	4180	0
268	20231219	153300	144594535	4180	4180	4180	4180	0
269	20231219	153200	144594535	4180	4180	4180	4180	0
270	20231219	153100	144594535	4180	4180	4180	4180	0
271	20231219	153000	144594535	4180	4180	4180	4180	93
272	20231219	152900	144205795	4180	4180	4180	4180	0
273	20231219	152800	144205795	4180	4180	4180	4180	0
274	20231219	152700	144205795	4180	4180	4180	4180	0
275	20231219	152600	144205795	4180	4180	4180	4180	0
276	20231219	152500	144205795	4180	4180	4180	4180	0
277	20231219	152400	144205795	4180	4180	4180	4180	0
278	20231219	152300	144205795	4180	4180	4180	4180	0
279	20231219	152200	144205795	4180	4180	4180	4180	0
280	20231219	152100	144205795	4180	4180	4180	4180	0
281	20231219	152000	144205795	4180	4180	4180	4180	0
282	20231219	151900	144205795	4180	4180	4180	4180	3
283	20231219	151800	144193255	4160	4160	4160	4160	1
284	20231219	151700	144189095	4180	4160	4180	4160	4
285	20231219	151600	144172415	4180	4175	4180	4165	403
286	20231219	151500	142488350	4165	4165	4165	4165	0
287	20231219	151400	142488350	4165	4175	4175	4165	562
288	20231219	151300	140147600	4175	4175	4175	4175	2
289	20231219	151200	140139250	4165	4165	4165	4165	1
290	20231219	151100	140135085	4175	4175	4175	4175	0
291	20231219	151000	140135085	4175	4175	4175	4175	28
292	20231219	150900	140018185	4170	4170	4170	4170	722
293	20231219	150800	137007445	4180	4175	4180	4175	3
294	20231219	150700	136994915	4180	4180	4180	4180	1
295	20231219	150600	136990735	4165	4165	4165	4165	0
296	20231219	150500	136990735	4165	4165	4165	4165	0
297	20231219	150400	136990735	4165	4165	4165	4165	0
298	20231219	150300	136990735	4165	4165	4165	4165	10
299	20231219	150200	136949085	4165	4165	4165	4165	20
300	20231219	150100	136865785	4165	4165	4165	4165	0
301	20231219	150000	136865785	4165	4165	4165	4165	25
302	20231219	145900	136761660	4165	4165	4165	4165	1
303	20231219	145800	136757495	4165	4165	4165	4165	359
304	20231219	145700	135262260	4165	4165	4165	4165	0
305	20231219	145600	135262260	4165	4165	4165	4165	3
306	20231219	145500	135249765	4165	4165	4165	4165	31
307	20231219	145400	135120650	4170	4170	4170	4170	0
308	20231219	145300	135120650	4170	4170	4170	4170	66
309	20231219	145200	134845430	4170	4170	4170	4170	247
310	20231219	145100	133815440	4170	4170	4170	4170	0
311	20231219	145000	133815440	4170	4170	4170	4170	0
312	20231219	144900	133815440	4170	4170	4170	4170	1
313	20231219	144800	133811270	4160	4160	4160	4160	1
314	20231219	144700	133807110	4170	4170	4170	4170	0
315	20231219	144600	133807110	4170	4170	4170	4170	0
316	20231219	144500	133807110	4170	4170	4170	4170	70
317	20231219	144400	133515210	4170	4170	4170	4170	0
318	20231219	144300	133515210	4170	4170	4170	4170	0
319	20231219	144200	133515210	4170	4170	4170	4170	1
320	20231219	144100	133511040	4160	4160	4160	4160	0
321	20231219	144000	133511040	4160	4160	4160	4160	0
322	20231219	143900	133511040	4160	4160	4160	4160	0
323	20231219	143800	133511040	4160	4160	4160	4160	0
324	20231219	143700	133511040	4160	4160	4160	4160	0
325	20231219	143600	133511040	4160	4160	4160	4160	0
326	20231219	143500	133511040	4160	4160	4160	4160	0
327	20231219	143400	133511040	4160	4160	4160	4160	0
328	20231219	143300	133511040	4160	4160	4160	4160	0
329	20231219	143200	133511040	4160	4160	4160	4160	24
330	20231219	143100	133411200	4160	4160	4160	4160	0
331	20231219	143000	133411200	4160	4160	4160	4160	0
332	20231219	142900	133411200	4160	4160	4160	4160	0
333	20231219	142800	133411200	4160	4160	4160	4160	0
334	20231219	142700	133411200	4160	4160	4160	4160	0
335	20231219	142600	133411200	4160	4160	4160	4160	0
336	20231219	142500	133411200	4160	4160	4160	4160	0
337	20231219	142400	133411200	4160	4160	4160	4160	1659
338	20231219	142300	126509760	4160	4160	4160	4160	60
339	20231219	142200	126260160	4160	4160	4160	4160	0
340	20231219	142100	126260160	4160	4160	4160	4160	0
341	20231219	142000	126260160	4160	4160	4160	4160	1
342	20231219	141900	126256000	4170	4170	4170	4170	1
343	20231219	141800	126251830	4160	4160	4160	4160	0
344	20231219	141700	126251830	4160	4160	4160	4160	500
345	20231219	141600	124171830	4170	4170	4170	4170	2
346	20231219	141500	124163490	4165	4165	4165	4165	0
347	20231219	141400	124163490	4165	4165	4165	4165	0
348	20231219	141300	124163490	4165	4165	4165	4165	831
349	20231219	141200	120702375	4170	4170	4170	4170	0
350	20231219	141100	120702375	4170	4170	4170	4170	1
351	20231219	141000	120698205	4170	4170	4170	4170	110
352	20231219	140900	120239505	4170	4170	4170	4170	0
353	20231219	140800	120239505	4170	4170	4170	4170	0
354	20231219	140700	120239505	4170	4170	4170	4170	0
355	20231219	140600	120239505	4170	4170	4170	4170	0
356	20231219	140500	120239505	4170	4170	4170	4170	0
357	20231219	140400	120239505	4170	4170	4170	4170	0
358	20231219	140300	120239505	4170	4170	4170	4170	0
359	20231219	140200	120239505	4170	4170	4170	4170	61
360	20231219	140100	119985135	4170	4170	4170	4170	286
361	20231219	140000	118792515	4180	4180	4180	4180	0
362	20231219	135900	118792515	4180	4180	4180	4180	0
363	20231219	135800	118792515	4180	4180	4180	4180	105
364	20231219	135700	118353615	4180	4180	4180	4180	208
365	20231219	135600	117484175	4180	4180	4180	4180	0
366	20231219	135500	117484175	4180	4180	4180	4180	0
367	20231219	135400	117484175	4180	4180	4180	4180	0
368	20231219	135300	117484175	4180	4180	4180	4180	0
369	20231219	135200	117484175	4180	4180	4180	4180	0
370	20231219	135100	117484175	4180	4180	4180	4180	0
371	20231219	135000	117484175	4180	4180	4180	4180	0
372	20231219	134900	117484175	4180	4180	4180	4180	0
373	20231219	134800	117484175	4180	4180	4180	4180	0
374	20231219	134700	117484175	4180	4180	4180	4180	0
375	20231219	134600	117484175	4180	4180	4180	4180	10
376	20231219	134500	117442375	4180	4180	4180	4180	1
377	20231219	134400	117438195	4170	4170	4170	4170	0
378	20231219	134300	117438195	4170	4170	4170	4170	400
379	20231219	134200	115770195	4180	4180	4180	4180	0
380	20231219	134100	115770195	4180	4180	4180	4180	0
381	20231219	134000	115770195	4180	4180	4180	4180	26
382	20231219	133900	115661515	4180	4180	4180	4180	0
383	20231219	133800	115661515	4180	4180	4180	4180	0
384	20231219	133700	115661515	4180	4180	4180	4180	10
385	20231219	133600	115619715	4180	4180	4180	4180	100
386	20231219	133500	115201715	4175	4175	4175	4175	0
387	20231219	133400	115201715	4175	4175	4175	4175	0
388	20231219	133300	115201715	4175	4175	4175	4175	0
389	20231219	133200	115201715	4175	4175	4175	4175	0
390	20231219	133100	115201715	4175	4175	4175	4175	0
391	20231219	133000	115201715	4175	4175	4175	4175	0
392	20231219	132900	115201715	4175	4175	4175	4175	81
393	20231219	132800	114863540	4175	4175	4175	4175	210
394	20231219	132700	113986790	4175	4175	4175	4175	12
395	20231219	132600	113936690	4180	4180	4180	4180	0
396	20231219	132500	113936690	4180	4180	4180	4180	300
397	20231219	132400	112682690	4180	4175	4180	4175	53
398	20231219	132300	112461265	4180	4180	4180	4180	0
399	20231219	132200	112461265	4180	4180	4180	4180	0
400	20231219	132100	112461265	4180	4180	4180	4180	0
401	20231219	132000	112461265	4180	4180	4180	4180	0
402	20231219	131900	112461265	4180	4180	4180	4180	0
403	20231219	131800	112461265	4180	4180	4180	4180	50
404	20231219	131700	112252265	4180	4180	4180	4180	0
405	20231219	131600	112252265	4180	4180	4180	4180	1
406	20231219	131500	112248085	4180	4180	4180	4180	0
407	20231219	131400	112248085	4180	4180	4180	4180	0
408	20231219	131300	112248085	4180	4180	4180	4180	1
409	20231219	131200	112243905	4180	4180	4180	4180	0
410	20231219	131100	112243905	4180	4180	4180	4180	68
411	20231219	131000	111959665	4175	4175	4175	4175	0
412	20231219	130900	111959665	4175	4175	4175	4175	0
413	20231219	130800	111959665	4175	4175	4175	4175	0
414	20231219	130700	111959665	4175	4175	4175	4175	0
415	20231219	130600	111959665	4175	4175	4175	4175	222
416	20231219	130500	111032815	4180	4180	4180	4180	0
417	20231219	130400	111032815	4180	4180	4180	4180	0
418	20231219	130300	111032815	4180	4180	4180	4180	2
419	20231219	130200	111024455	4180	4180	4180	4180	0
420	20231219	130100	111024455	4180	4180	4180	4180	0
421	20231219	130000	111024455	4180	4180	4180	4180	0
422	20231219	125900	111024455	4180	4180	4180	4180	2
423	20231219	125800	111016095	4175	4175	4175	4175	0
424	20231219	125700	111016095	4175	4175	4175	4175	0
425	20231219	125600	111016095	4175	4175	4175	4175	0
426	20231219	125500	111016095	4175	4175	4175	4175	23
427	20231219	125400	110920070	4175	4175	4175	4175	0
428	20231219	125300	110920070	4175	4175	4175	4175	0
429	20231219	125200	110920070	4175	4175	4175	4175	0
430	20231219	125100	110920070	4175	4175	4175	4175	0
431	20231219	125000	110920070	4175	4175	4175	4175	0
432	20231219	124900	110920070	4175	4175	4175	4175	0
433	20231219	124800	110920070	4175	4175	4175	4175	164
434	20231219	124700	110235370	4175	4175	4175	4175	0
435	20231219	124600	110235370	4175	4175	4175	4175	0
436	20231219	124500	110235370	4175	4175	4175	4175	0
437	20231219	124400	110235370	4175	4175	4175	4175	33
438	20231219	124300	110097595	4175	4175	4175	4175	0
439	20231219	124200	110097595	4175	4175	4175	4175	0
440	20231219	124100	110097595	4175	4175	4175	4175	0
441	20231219	124000	110097595	4175	4175	4175	4175	0
442	20231219	123900	110097595	4175	4175	4175	4175	0
443	20231219	123800	110097595	4175	4175	4175	4175	0
444	20231219	123700	110097595	4175	4175	4175	4175	1
445	20231219	123600	110093420	4175	4175	4175	4175	0
446	20231219	123500	110093420	4175	4175	4175	4175	0
447	20231219	123400	110093420	4175	4175	4175	4175	0
448	20231219	123300	110093420	4175	4175	4175	4175	0
449	20231219	123200	110093420	4175	4175	4175	4175	0
450	20231219	123100	110093420	4175	4175	4175	4175	1
451	20231219	123000	110089245	4170	4170	4170	4170	59
452	20231219	122900	109843215	4170	4170	4170	4170	306
453	20231219	122800	108567195	4180	4180	4180	4180	0
454	20231219	122700	108567195	4180	4180	4180	4180	0
455	20231219	122600	108567195	4180	4180	4180	4180	0
456	20231219	122500	108567195	4180	4180	4180	4180	1
457	20231219	122400	108563015	4175	4175	4175	4175	0
458	20231219	122300	108563015	4175	4175	4175	4175	44
459	20231219	122200	108379315	4175	4175	4175	4175	0
460	20231219	122100	108379315	4175	4175	4175	4175	5
461	20231219	122000	108358440	4175	4175	4175	4175	12
462	20231219	121900	108308340	4180	4180	4180	4175	62
463	20231219	121800	108049480	4180	4180	4180	4180	0
464	20231219	121700	108049480	4180	4180	4180	4180	0
465	20231219	121600	108049480	4180	4180	4180	4180	1
466	20231219	121500	108045300	4175	4175	4175	4175	5
467	20231219	121400	108024425	4175	4175	4175	4175	550
468	20231219	121300	105728175	4175	4175	4175	4175	0
469	20231219	121200	105728175	4175	4175	4175	4175	0
470	20231219	121100	105728175	4175	4175	4175	4175	0
471	20231219	121000	105728175	4175	4175	4175	4175	0
472	20231219	120900	105728175	4175	4175	4175	4175	54
473	20231219	120800	105502725	4175	4175	4175	4175	0
474	20231219	120700	105502725	4175	4175	4175	4175	0
475	20231219	120600	105502725	4175	4175	4175	4175	0
476	20231219	120500	105502725	4175	4175	4175	4175	0
477	20231219	120400	105502725	4175	4175	4175	4175	1
478	20231219	120300	105498550	4170	4170	4170	4170	0
479	20231219	120200	105498550	4170	4170	4170	4170	206
480	20231219	120100	104639530	4175	4180	4180	4175	1873
481	20231219	120000	96816375	4180	4180	4180	4180	0
482	20231219	115900	96816375	4180	4180	4180	4180	340
483	20231219	115800	95395175	4180	4180	4180	4180	0
484	20231219	115700	95395175	4180	4175	4180	4175	683
485	20231219	115600	92543620	4165	4165	4165	4165	0
486	20231219	115500	92543620	4165	4165	4165	4165	25
487	20231219	115400	92439495	4160	4160	4160	4160	118
488	20231219	115300	91948615	4160	4160	4160	4160	0
489	20231219	115200	91948615	4160	4160	4160	4160	8
490	20231219	115100	91915335	4165	4165	4165	4165	0
491	20231219	115000	91915335	4165	4165	4165	4165	2
492	20231219	114900	91907005	4165	4165	4165	4165	10
493	20231219	114800	91865355	4170	4170	4170	4170	0
494	20231219	114700	91865355	4170	4170	4170	4170	0
495	20231219	114600	91865355	4170	4170	4170	4170	0
496	20231219	114500	91865355	4170	4170	4170	4170	1
497	20231219	114400	91861185	4170	4170	4170	4170	14
498	20231219	114300	91802805	4170	4175	4175	4170	651
499	20231219	114200	89087195	4180	4180	4180	4180	1
500	20231219	114100	89083015	4175	4175	4175	4175	15
501	20231219	114000	89020390	4170	4170	4170	4170	23
502	20231219	113900	88924480	4180	4160	4180	4160	181
503	20231219	113800	88171500	4180	4180	4180	4180	0
504	20231219	113700	88171500	4180	4180	4180	4180	0
505	20231219	113600	88171500	4180	4180	4180	4180	0
506	20231219	113500	88171500	4180	4180	4180	4180	0
507	20231219	113400	88171500	4180	4180	4180	4180	0
508	20231219	113300	88171500	4180	4180	4180	4180	0
509	20231219	113200	88171500	4180	4180	4180	4180	0
510	20231219	113100	88171500	4180	4180	4180	4180	0
511	20231219	113000	88171500	4180	4180	4180	4180	0
512	20231219	112900	88171500	4180	4180	4180	4180	0
513	20231219	112800	88171500	4180	4180	4180	4180	0
514	20231219	112700	88171500	4180	4180	4180	4180	100
515	20231219	112600	87753500	4165	4165	4165	4165	242
516	20231219	112500	86745570	4165	4165	4165	4165	0
517	20231219	112400	86745570	4165	4165	4165	4165	0
518	20231219	112300	86745570	4165	4165	4165	4165	10
519	20231219	112200	86703920	4160	4160	4160	4160	0
520	20231219	112100	86703920	4160	4160	4160	4160	0
521	20231219	112000	86703920	4160	4160	4160	4160	0
522	20231219	111900	86703920	4160	4160	4160	4160	0
523	20231219	111800	86703920	4160	4160	4160	4160	0
524	20231219	111700	86703920	4160	4160	4160	4160	1
525	20231219	111600	86699760	4165	4165	4165	4165	1
526	20231219	111500	86695595	4160	4160	4160	4160	727
527	20231219	111400	83671275	4155	4155	4155	4155	0
528	20231219	111300	83671275	4155	4155	4155	4155	24
529	20231219	111200	83571555	4155	4155	4155	4155	0
530	20231219	111100	83571555	4155	4155	4155	4155	0
531	20231219	111000	83571555	4155	4155	4155	4155	21
532	20231219	110900	83484300	4155	4155	4155	4155	0
533	20231219	110800	83484300	4155	4155	4155	4155	3
534	20231219	110700	83471835	4155	4155	4155	4155	0
535	20231219	110600	83471835	4155	4155	4155	4155	24
536	20231219	110500	83372115	4155	4155	4155	4155	0
537	20231219	110400	83372115	4155	4155	4155	4155	21
538	20231219	110300	83284860	4155	4155	4155	4155	0
539	20231219	110200	83284860	4155	4155	4155	4155	3
540	20231219	110100	83272395	4150	4150	4150	4150	0
541	20231219	110000	83272395	4150	4150	4150	4150	0
542	20231219	105900	83272395	4150	4150	4150	4150	0
543	20231219	105800	83272395	4150	4150	4150	4150	0
544	20231219	105700	83272395	4150	4150	4150	4150	23
545	20231219	105600	83176945	4150	4150	4150	4150	11
546	20231219	105500	83131295	4160	4160	4160	4160	0
547	20231219	105400	83131295	4160	4160	4160	4160	0
548	20231219	105300	83131295	4160	4160	4160	4160	0
549	20231219	105200	83131295	4160	4160	4160	4160	0
550	20231219	105100	83131295	4160	4160	4160	4160	0
551	20231219	105000	83131295	4160	4160	4160	4160	1
552	20231219	104900	83127135	4145	4145	4145	4145	376
553	20231219	104800	81568615	4140	4145	4145	4140	179
554	20231219	104700	80826935	4145	4145	4145	4145	500
555	20231219	104600	78754435	4150	4150	4150	4150	298
556	20231219	104500	77517735	4150	4150	4150	4150	999
557	20231219	104400	73371885	4155	4160	4160	4155	53
558	20231219	104300	73151415	4160	4150	4160	4150	2
559	20231219	104200	73143105	4150	4150	4150	4150	1
560	20231219	104100	73138955	4160	4160	4160	4155	880
561	20231219	104000	69482080	4175	4175	4175	4175	0
562	20231219	103900	69482080	4175	4175	4175	4175	0
563	20231219	103800	69482080	4175	4160	4175	4160	2
564	20231219	103700	69473745	4165	4165	4165	4165	26
565	20231219	103600	69365455	4165	4165	4165	4165	38
566	20231219	103500	69207185	4175	4175	4175	4175	1
567	20231219	103400	69203010	4165	4175	4180	4165	2051
568	20231219	103300	60640555	4175	4175	4175	4175	1
569	20231219	103200	60636380	4165	4165	4165	4165	0
570	20231219	103100	60636380	4165	4165	4165	4165	0
571	20231219	103000	60636380	4165	4165	4165	4165	24
572	20231219	102900	60536420	4165	4155	4165	4155	37
573	20231219	102800	60382385	4155	4155	4155	4155	66
574	20231219	102700	60108155	4155	4155	4155	4155	1
575	20231219	102600	60104000	4155	4155	4155	4155	7
576	20231219	102500	60074915	4155	4155	4155	4155	16
577	20231219	102400	60008435	4155	4155	4155	4155	93
578	20231219	102300	59622020	4150	4155	4155	4150	91
579	20231219	102200	59243920	4155	4155	4155	4155	20
580	20231219	102100	59160820	4155	4155	4155	4155	0
581	20231219	102000	59160820	4155	4155	4155	4155	0
582	20231219	101900	59160820	4155	4155	4155	4155	1221
583	20231219	101800	54087565	4160	4160	4160	4160	10
584	20231219	101700	54045965	4160	4160	4160	4160	0
585	20231219	101600	54045965	4160	4160	4160	4160	510
586	20231219	101500	51924365	4155	4155	4155	4155	0
587	20231219	101400	51924365	4155	4155	4155	4155	0
588	20231219	101300	51924365	4155	4155	4155	4155	0
589	20231219	101200	51924365	4155	4155	4155	4155	0
590	20231219	101100	51924365	4155	4165	4165	4155	169
591	20231219	101000	51221305	4165	4165	4165	4165	25
592	20231219	100900	51117180	4175	4175	4175	4175	0
593	20231219	100800	51117180	4175	4175	4175	4160	3
594	20231219	100700	51104670	4175	4175	4175	4175	1
595	20231219	100600	51100495	4160	4160	4160	4160	0
596	20231219	100500	51100495	4160	4160	4160	4160	1
597	20231219	100400	51096335	4175	4175	4175	4175	0
598	20231219	100300	51096335	4175	4175	4175	4175	265
599	20231219	100200	49989960	4175	4175	4175	4175	1
600	20231219	100100	49985785	4160	4160	4160	4160	1
601	20231219	100000	49981625	4155	4155	4155	4155	186
602	20231219	095900	49208795	4155	4155	4155	4150	320
603	20231219	095800	47879200	4155	4155	4155	4155	300
604	20231219	095700	46632700	4155	4155	4155	4155	0
605	20231219	095600	46632700	4155	4160	4160	4155	246
606	20231219	095500	45609345	4160	4160	4160	4160	0
607	20231219	095400	45609345	4160	4170	4170	4160	21
608	20231219	095300	45521785	4160	4175	4175	4160	29
609	20231219	095200	45400725	4175	4175	4175	4175	0
610	20231219	095100	45400725	4175	4175	4175	4175	20
611	20231219	095000	45317225	4175	4175	4175	4175	229
612	20231219	094900	44361150	4155	4155	4155	4155	0
613	20231219	094800	44361150	4155	4170	4170	4155	2996
614	20231219	094700	31896810	4170	4170	4170	4170	0
615	20231219	094600	31896810	4170	4175	4175	4170	250
616	20231219	094500	30853065	4175	4175	4175	4175	1
617	20231219	094400	30848890	4175	4175	4175	4175	0
618	20231219	094300	30848890	4175	4175	4175	4175	0
619	20231219	094200	30848890	4175	4175	4175	4175	0
620	20231219	094100	30848890	4175	4175	4175	4175	0
621	20231219	094000	30848890	4175	4175	4175	4175	7
622	20231219	093900	30819665	4175	4175	4175	4175	8
623	20231219	093800	30786265	4175	4160	4175	4160	2
624	20231219	093700	30777930	4175	4175	4175	4160	377
625	20231219	093600	29209400	4175	4175	4175	4175	2
626	20231219	093500	29201050	4160	4160	4160	4160	2083
627	20231219	093400	20535770	4160	4160	4160	4160	514
628	20231219	093300	18397530	4175	4175	4175	4175	7
629	20231219	093200	18368305	4175	4175	4175	4175	0
630	20231219	093100	18368305	4175	4175	4175	4175	0
631	20231219	093000	18368305	4175	4175	4175	4175	102
632	20231219	092900	17942455	4155	4155	4155	4155	0
633	20231219	092800	17942455	4155	4155	4155	4155	0
634	20231219	092700	17942455	4155	4155	4155	4155	0
635	20231219	092600	17942455	4155	4155	4155	4155	0
636	20231219	092500	17942455	4155	4155	4155	4155	5
637	20231219	092400	17921680	4180	4180	4180	4180	0
638	20231219	092300	17921680	4180	4155	4180	4155	13
639	20231219	092200	17867640	4155	4155	4155	4155	227
640	20231219	092100	16924455	4155	4155	4155	4155	0
641	20231219	092000	16924455	4155	4155	4155	4155	30
642	20231219	091900	16799805	4180	4180	4180	4180	0
643	20231219	091800	16799805	4180	4165	4180	4155	668
644	20231219	091700	14020585	4170	4170	4170	4170	60
645	20231219	091600	13770385	4180	4180	4180	4180	6
646	20231219	091500	13745305	4190	4190	4190	4190	1
647	20231219	091400	13741115	4165	4165	4165	4165	0
648	20231219	091300	13741115	4165	4195	4195	4165	51
649	20231219	091200	13527200	4200	4200	4200	4200	1
650	20231219	091100	13523000	4170	4170	4170	4170	0
651	20231219	091000	13523000	4170	4170	4170	4170	0
652	20231219	090900	13523000	4170	4170	4200	4170	528
653	20231219	090800	11321210	4170	4200	4200	4170	16
654	20231219	090700	11254460	4175	4200	4200	4175	151
655	20231219	090600	10621745	4200	4180	4200	4180	135
656	20231219	090500	10057410	4180	4180	4180	4180	1
657	20231219	090400	10053230	4170	4170	4170	4170	1931
658	20231219	090300	2000960	4160	4160	4160	4160	0
659	20231219	090200	2000960	4160	4160	4160	4160	0
660	20231219	090100	2000960	4160	4160	4160	4160	89
661	20231219	090000	1630720	4160	4160	4160	4160	392