KissMeData/092190/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195700	83228000	4065	4065	4065	4065	825
3	20231220	195600	83228000	4065	4065	4065	4065	0
4	20231220	195500	83228000	4065	4065	4065	4065	0
5	20231220	195400	83228000	4065	4065	4065	4065	0
6	20231220	195300	83228000	4065	4065	4065	4065	0
7	20231220	195200	83228000	4065	4065	4065	4065	0
8	20231220	195100	83228000	4065	4065	4065	4065	0
9	20231220	195000	83228000	4065	4065	4065	4065	0
10	20231220	194900	83228000	4065	4065	4065	4065	0
11	20231220	194800	83228000	4065	4065	4065	4065	0
12	20231220	194700	83228000	4065	4065	4065	4065	0
13	20231220	194600	83228000	4065	4065	4065	4065	0
14	20231220	194500	83228000	4065	4065	4065	4065	0
15	20231220	194400	83228000	4065	4065	4065	4065	0
16	20231220	194300	83228000	4065	4065	4065	4065	0
17	20231220	194200	83228000	4065	4065	4065	4065	0
18	20231220	194100	83228000	4065	4065	4065	4065	0
19	20231220	194000	83228000	4065	4065	4065	4065	0
20	20231220	193900	83228000	4065	4065	4065	4065	0
21	20231220	193800	83228000	4065	4065	4065	4065	0
22	20231220	193700	83228000	4065	4065	4065	4065	0
23	20231220	193600	83228000	4065	4065	4065	4065	0
24	20231220	193500	83228000	4065	4065	4065	4065	0
25	20231220	193400	83228000	4065	4065	4065	4065	0
26	20231220	193300	83228000	4065	4065	4065	4065	0
27	20231220	193200	83228000	4065	4065	4065	4065	0
28	20231220	193100	83228000	4065	4065	4065	4065	0
29	20231220	193000	83228000	4065	4065	4065	4065	0
30	20231220	192900	83228000	4065	4065	4065	4065	0
31	20231220	192800	83228000	4065	4065	4065	4065	0
32	20231220	192700	83228000	4065	4065	4065	4065	825
33	20231220	192600	83228000	4065	4065	4065	4065	0
34	20231220	192500	83228000	4065	4065	4065	4065	0
35	20231220	192400	83228000	4065	4065	4065	4065	0
36	20231220	192300	83228000	4065	4065	4065	4065	0
37	20231220	192200	83228000	4065	4065	4065	4065	0
38	20231220	192100	83228000	4065	4065	4065	4065	0
39	20231220	192000	83228000	4065	4065	4065	4065	0
40	20231220	191900	83228000	4065	4065	4065	4065	0
41	20231220	191800	83228000	4065	4065	4065	4065	0
42	20231220	191700	83228000	4065	4065	4065	4065	0
43	20231220	191600	83228000	4065	4065	4065	4065	0
44	20231220	191500	83228000	4065	4065	4065	4065	0
45	20231220	191400	83228000	4065	4065	4065	4065	0
46	20231220	191300	83228000	4065	4065	4065	4065	0
47	20231220	191200	83228000	4065	4065	4065	4065	0
48	20231220	191100	83228000	4065	4065	4065	4065	0
49	20231220	191000	83228000	4065	4065	4065	4065	0
50	20231220	190900	83228000	4065	4065	4065	4065	0
51	20231220	190800	83228000	4065	4065	4065	4065	0
52	20231220	190700	83228000	4065	4065	4065	4065	0
53	20231220	190600	83228000	4065	4065	4065	4065	0
54	20231220	190500	83228000	4065	4065	4065	4065	0
55	20231220	190400	83228000	4065	4065	4065	4065	0
56	20231220	190300	83228000	4065	4065	4065	4065	0
57	20231220	190200	83228000	4065	4065	4065	4065	0
58	20231220	190100	83228000	4065	4065	4065	4065	0
59	20231220	190000	83228000	4065	4065	4065	4065	0
60	20231220	185900	83228000	4065	4065	4065	4065	0
61	20231220	185800	83228000	4065	4065	4065	4065	0
62	20231220	185700	83228000	4065	4065	4065	4065	825
63	20231220	185600	83228000	4065	4065	4065	4065	0
64	20231220	185500	83228000	4065	4065	4065	4065	0
65	20231220	185400	83228000	4065	4065	4065	4065	0
66	20231220	185300	83228000	4065	4065	4065	4065	0
67	20231220	185200	83228000	4065	4065	4065	4065	0
68	20231220	185100	83228000	4065	4065	4065	4065	0
69	20231220	185000	83228000	4065	4065	4065	4065	0
70	20231220	184900	83228000	4065	4065	4065	4065	0
71	20231220	184800	83228000	4065	4065	4065	4065	0
72	20231220	184700	83228000	4065	4065	4065	4065	0
73	20231220	184600	83228000	4065	4065	4065	4065	0
74	20231220	184500	83228000	4065	4065	4065	4065	0
75	20231220	184400	83228000	4065	4065	4065	4065	0
76	20231220	184300	83228000	4065	4065	4065	4065	0
77	20231220	184200	83228000	4065	4065	4065	4065	0
78	20231220	184100	83228000	4065	4065	4065	4065	0
79	20231220	184000	83228000	4065	4065	4065	4065	0
80	20231220	183900	83228000	4065	4065	4065	4065	0
81	20231220	183800	83228000	4065	4065	4065	4065	0
82	20231220	183700	83228000	4065	4065	4065	4065	0
83	20231220	183600	83228000	4065	4065	4065	4065	0
84	20231220	183500	83228000	4065	4065	4065	4065	0
85	20231220	183400	83228000	4065	4065	4065	4065	0
86	20231220	183300	83228000	4065	4065	4065	4065	0
87	20231220	183200	83228000	4065	4065	4065	4065	0
88	20231220	183100	83228000	4065	4065	4065	4065	0
89	20231220	183000	83228000	4065	4065	4065	4065	0
90	20231220	182900	83228000	4065	4065	4065	4065	0
91	20231220	182800	83228000	4065	4065	4065	4065	0
92	20231220	182700	83228000	4065	4065	4065	4065	825
93	20231220	182600	83228000	4065	4065	4065	4065	0
94	20231220	182500	83228000	4065	4065	4065	4065	0
95	20231220	182400	83228000	4065	4065	4065	4065	0
96	20231220	182300	83228000	4065	4065	4065	4065	0
97	20231220	182200	83228000	4065	4065	4065	4065	0
98	20231220	182100	83228000	4065	4065	4065	4065	0
99	20231220	182000	83228000	4065	4065	4065	4065	0
100	20231220	181900	83228000	4065	4065	4065	4065	0
101	20231220	181800	83228000	4065	4065	4065	4065	0
102	20231220	181700	83228000	4065	4065	4065	4065	0
103	20231220	181600	83228000	4065	4065	4065	4065	0
104	20231220	181500	83228000	4065	4065	4065	4065	0
105	20231220	181400	83228000	4065	4065	4065	4065	0
106	20231220	181300	83228000	4065	4065	4065	4065	0
107	20231220	181200	83228000	4065	4065	4065	4065	0
108	20231220	181100	83228000	4065	4065	4065	4065	0
109	20231220	181000	83228000	4065	4065	4065	4065	0
110	20231220	180900	83228000	4065	4065	4065	4065	0
111	20231220	180800	83228000	4065	4065	4065	4065	0
112	20231220	180700	83228000	4065	4065	4065	4065	0
113	20231220	180600	83228000	4065	4065	4065	4065	0
114	20231220	180500	83228000	4065	4065	4065	4065	0
115	20231220	180400	83228000	4065	4065	4065	4065	0
116	20231220	180300	83228000	4065	4065	4065	4065	0
117	20231220	180200	83228000	4065	4065	4065	4065	0
118	20231220	180100	83228000	4065	4065	4065	4065	0
119	20231220	180000	83228000	4065	4065	4065	4065	0
120	20231220	175900	83228000	4065	4065	4065	4065	0
121	20231220	175800	83228000	4065	4065	4065	4065	0
122	20231220	175700	83228000	4065	4065	4065	4065	825
123	20231220	175600	83228000	4065	4065	4065	4065	0
124	20231220	175500	83228000	4065	4065	4065	4065	0
125	20231220	175400	83228000	4065	4065	4065	4065	0
126	20231220	175300	83228000	4065	4065	4065	4065	0
127	20231220	175200	83228000	4065	4065	4065	4065	0
128	20231220	175100	83228000	4065	4065	4065	4065	0
129	20231220	175000	83228000	4065	4065	4065	4065	0
130	20231220	174900	83228000	4065	4065	4065	4065	0
131	20231220	174800	83228000	4065	4065	4065	4065	0
132	20231220	174700	83228000	4065	4065	4065	4065	0
133	20231220	174600	83228000	4065	4065	4065	4065	0
134	20231220	174500	83228000	4065	4065	4065	4065	0
135	20231220	174400	83228000	4065	4065	4065	4065	0
136	20231220	174300	83228000	4065	4065	4065	4065	0
137	20231220	174200	83228000	4065	4065	4065	4065	0
138	20231220	174100	83228000	4065	4065	4065	4065	0
139	20231220	174000	83228000	4065	4065	4065	4065	0
140	20231220	173900	83228000	4065	4065	4065	4065	0
141	20231220	173800	83228000	4065	4065	4065	4065	0
142	20231220	173700	83228000	4065	4065	4065	4065	0
143	20231220	173600	83228000	4065	4065	4065	4065	0
144	20231220	173500	83228000	4065	4065	4065	4065	0
145	20231220	173400	83228000	4065	4065	4065	4065	0
146	20231220	173300	83228000	4065	4065	4065	4065	0
147	20231220	173200	83228000	4065	4065	4065	4065	0
148	20231220	173100	83228000	4065	4065	4065	4065	0
149	20231220	173000	83228000	4065	4065	4065	4065	0
150	20231220	172900	83228000	4065	4065	4065	4065	0
151	20231220	172800	83228000	4065	4065	4065	4065	0
152	20231220	172700	83228000	4065	4065	4065	4065	825
153	20231220	172600	83228000	4065	4065	4065	4065	0
154	20231220	172500	83228000	4065	4065	4065	4065	0
155	20231220	172400	83228000	4065	4065	4065	4065	0
156	20231220	172300	83228000	4065	4065	4065	4065	0
157	20231220	172200	83228000	4065	4065	4065	4065	0
158	20231220	172100	83228000	4065	4065	4065	4065	0
159	20231220	172000	83228000	4065	4065	4065	4065	0
160	20231220	171900	83228000	4065	4065	4065	4065	0
161	20231220	171800	83228000	4065	4065	4065	4065	0
162	20231220	171700	83228000	4065	4065	4065	4065	0
163	20231220	171600	83228000	4065	4065	4065	4065	0
164	20231220	171500	83228000	4065	4065	4065	4065	0
165	20231220	171400	83228000	4065	4065	4065	4065	0
166	20231220	171300	83228000	4065	4065	4065	4065	0
167	20231220	171200	83228000	4065	4065	4065	4065	0
168	20231220	171100	83228000	4065	4065	4065	4065	0
169	20231220	171000	83228000	4065	4065	4065	4065	0
170	20231220	170900	83228000	4065	4065	4065	4065	0
171	20231220	170800	83228000	4065	4065	4065	4065	0
172	20231220	170700	83228000	4065	4065	4065	4065	0
173	20231220	170600	83228000	4065	4065	4065	4065	0
174	20231220	170500	83228000	4065	4065	4065	4065	0
175	20231220	170400	83228000	4065	4065	4065	4065	0
176	20231220	170300	83228000	4065	4065	4065	4065	0
177	20231220	170200	83228000	4065	4065	4065	4065	0
178	20231220	170100	83228000	4065	4065	4065	4065	0
179	20231220	170000	83228000	4065	4065	4065	4065	0
180	20231220	165900	83228000	4065	4065	4065	4065	0
181	20231220	165800	83228000	4065	4065	4065	4065	0
182	20231220	165700	83228000	4065	4065	4065	4065	825
183	20231220	165600	83228000	4065	4065	4065	4065	0
184	20231220	165500	83228000	4065	4065	4065	4065	0
185	20231220	165400	83228000	4065	4065	4065	4065	0
186	20231220	165300	83228000	4065	4065	4065	4065	0
187	20231220	165200	83228000	4065	4065	4065	4065	0
188	20231220	165100	83228000	4065	4065	4065	4065	0
189	20231220	165000	83228000	4065	4065	4065	4065	0
190	20231220	164900	83228000	4065	4065	4065	4065	0
191	20231220	164800	83228000	4065	4065	4065	4065	0
192	20231220	164700	83228000	4065	4065	4065	4065	0
193	20231220	164600	83228000	4065	4065	4065	4065	0
194	20231220	164500	83228000	4065	4065	4065	4065	0
195	20231220	164400	83228000	4065	4065	4065	4065	0
196	20231220	164300	83228000	4065	4065	4065	4065	0
197	20231220	164200	83228000	4065	4065	4065	4065	0
198	20231220	164100	83228000	4065	4065	4065	4065	0
199	20231220	164000	83228000	4065	4065	4065	4065	0
200	20231220	163900	83228000	4065	4065	4065	4065	0
201	20231220	163800	83228000	4065	4065	4065	4065	0
202	20231220	163700	83228000	4065	4065	4065	4065	0
203	20231220	163600	83228000	4065	4065	4065	4065	0
204	20231220	163500	83228000	4065	4065	4065	4065	0
205	20231220	163400	83228000	4065	4065	4065	4065	0
206	20231220	163300	83228000	4065	4065	4065	4065	0
207	20231220	163200	83228000	4065	4065	4065	4065	0
208	20231220	163100	83228000	4065	4065	4065	4065	0
209	20231220	163000	83228000	4065	4065	4065	4065	0
210	20231220	162900	83228000	4065	4065	4065	4065	0
211	20231220	162800	83228000	4065	4065	4065	4065	0
212	20231220	162700	83228000	4065	4065	4065	4065	825
213	20231220	162600	83228000	4065	4065	4065	4065	0
214	20231220	162500	83228000	4065	4065	4065	4065	0
215	20231220	162400	83228000	4065	4065	4065	4065	0
216	20231220	162300	83228000	4065	4065	4065	4065	0
217	20231220	162200	83228000	4065	4065	4065	4065	0
218	20231220	162100	83228000	4065	4065	4065	4065	0
219	20231220	162000	83228000	4065	4065	4065	4065	0
220	20231220	161900	83228000	4065	4065	4065	4065	0
221	20231220	161800	83228000	4065	4065	4065	4065	0
222	20231220	161700	83228000	4065	4065	4065	4065	0
223	20231220	161600	83228000	4065	4065	4065	4065	0
224	20231220	161500	83228000	4065	4065	4065	4065	0
225	20231220	161400	83228000	4065	4065	4065	4065	0
226	20231220	161300	83228000	4065	4065	4065	4065	0
227	20231220	161200	83228000	4065	4065	4065	4065	0
228	20231220	161100	83228000	4065	4065	4065	4065	0
229	20231220	161000	83228000	4065	4065	4065	4065	0
230	20231220	160900	83228000	4065	4065	4065	4065	0
231	20231220	160800	83228000	4065	4065	4065	4065	0
232	20231220	160700	83228000	4065	4065	4065	4065	0
233	20231220	160600	83228000	4065	4065	4065	4065	0
234	20231220	160500	83228000	4065	4065	4065	4065	0
235	20231220	160400	83228000	4065	4065	4065	4065	0
236	20231220	160300	83228000	4065	4065	4065	4065	0
237	20231220	160200	83228000	4065	4065	4065	4065	0
238	20231220	160100	83228000	4065	4065	4065	4065	0
239	20231220	160000	83228000	4065	4065	4065	4065	0
240	20231220	155900	83228000	4065	4065	4065	4065	0
241	20231220	155800	83228000	4065	4065	4065	4065	0
242	20231220	155700	83228000	4065	4065	4065	4065	825
243	20231220	155600	83228000	4065	4065	4065	4065	0
244	20231220	155500	83228000	4065	4065	4065	4065	0
245	20231220	155400	83228000	4065	4065	4065	4065	0
246	20231220	155300	83228000	4065	4065	4065	4065	0
247	20231220	155200	83228000	4065	4065	4065	4065	0
248	20231220	155100	83228000	4065	4065	4065	4065	0
249	20231220	155000	83228000	4065	4065	4065	4065	0
250	20231220	154900	83228000	4065	4065	4065	4065	0
251	20231220	154800	83228000	4065	4065	4065	4065	0
252	20231220	154700	83228000	4065	4065	4065	4065	0
253	20231220	154600	83228000	4065	4065	4065	4065	0
254	20231220	154500	83228000	4065	4065	4065	4065	0
255	20231220	154400	83228000	4065	4065	4065	4065	0
256	20231220	154300	83228000	4065	4065	4065	4065	0
257	20231220	154200	83228000	4065	4065	4065	4065	0
258	20231220	154100	83228000	4065	4065	4065	4065	0
259	20231220	154000	83228000	4065	4065	4065	4065	0
260	20231220	153900	83228000	4065	4065	4065	4065	0
261	20231220	153800	83228000	4065	4065	4065	4065	0
262	20231220	153700	83228000	4065	4065	4065	4065	0
263	20231220	153600	83228000	4065	4065	4065	4065	0
264	20231220	153500	83228000	4065	4065	4065	4065	0
265	20231220	153400	83228000	4065	4065	4065	4065	0
266	20231220	153300	83228000	4065	4065	4065	4065	0
267	20231220	153200	83228000	4065	4065	4065	4065	0
268	20231220	153100	83228000	4065	4065	4065	4065	0
269	20231220	153000	83228000	4065	4065	4065	4065	825
270	20231220	152900	79874375	4065	4065	4065	4065	0
271	20231220	152800	79874375	4065	4065	4065	4065	0
272	20231220	152700	79874375	4065	4065	4065	4065	0
273	20231220	152600	79874375	4065	4065	4065	4065	0
274	20231220	152500	79874375	4065	4065	4065	4065	0
275	20231220	152400	79874375	4065	4065	4065	4065	0
276	20231220	152300	79874375	4065	4065	4065	4065	0
277	20231220	152200	79874375	4065	4065	4065	4065	0
278	20231220	152100	79874375	4065	4065	4065	4065	0
279	20231220	152000	79874375	4065	4065	4065	4065	0
280	20231220	151900	79874375	4065	4065	4065	4065	0
281	20231220	151800	79874375	4065	4065	4065	4065	0
282	20231220	151700	79874375	4065	4065	4065	4065	0
283	20231220	151600	79874375	4065	4065	4065	4065	10
284	20231220	151500	79833725	4060	4060	4060	4060	110
285	20231220	151400	79387125	4065	4065	4065	4065	5
286	20231220	151300	79366800	4065	4065	4065	4065	0
287	20231220	151200	79366800	4065	4065	4065	4065	0
288	20231220	151100	79366800	4065	4065	4065	4065	0
289	20231220	151000	79366800	4065	4060	4065	4060	67
290	20231220	150900	79094575	4065	4065	4065	4065	1100
291	20231220	150800	74623075	4065	4065	4065	4065	0
292	20231220	150700	74623075	4065	4065	4065	4065	492
293	20231220	150600	72623095	4065	4065	4065	4065	0
294	20231220	150500	72623095	4065	4065	4065	4065	24
295	20231220	150400	72525535	4060	4060	4060	4060	0
296	20231220	150300	72525535	4060	4060	4060	4060	0
297	20231220	150200	72525535	4060	4060	4060	4060	0
298	20231220	150100	72525535	4060	4060	4060	4060	0
299	20231220	150000	72525535	4060	4060	4060	4060	305
300	20231220	145900	71287235	4060	4060	4060	4060	247
301	20231220	145800	70284415	4060	4060	4060	4060	1
302	20231220	145700	70280355	4060	4060	4060	4060	0
303	20231220	145600	70280355	4060	4060	4060	4060	0
304	20231220	145500	70280355	4060	4060	4060	4060	0
305	20231220	145400	70280355	4060	4060	4060	4060	0
306	20231220	145300	70280355	4060	4060	4060	4060	0
307	20231220	145200	70280355	4060	4060	4060	4060	0
308	20231220	145100	70280355	4060	4060	4060	4060	0
309	20231220	145000	70280355	4060	4060	4060	4060	0
310	20231220	144900	70280355	4060	4060	4060	4060	0
311	20231220	144800	70280355	4060	4060	4060	4060	0
312	20231220	144700	70280355	4060	4060	4060	4060	4
313	20231220	144600	70264115	4065	4065	4065	4065	0
314	20231220	144500	70264115	4065	4065	4065	4065	0
315	20231220	144400	70264115	4065	4065	4065	4065	0
316	20231220	144300	70264115	4065	4065	4065	4065	0
317	20231220	144200	70264115	4065	4065	4065	4065	1
318	20231220	144100	70260050	4060	4060	4060	4060	0
319	20231220	144000	70260050	4060	4060	4060	4060	0
320	20231220	143900	70260050	4060	4060	4060	4060	0
321	20231220	143800	70260050	4060	4060	4060	4060	0
322	20231220	143700	70260050	4060	4060	4060	4060	0
323	20231220	143600	70260050	4060	4060	4060	4060	2
324	20231220	143500	70251930	4060	4060	4060	4060	7
325	20231220	143400	70223510	4060	4060	4060	4060	125
326	20231220	143300	69716010	4060	4060	4060	4060	18
327	20231220	143200	69642930	4060	4060	4060	4060	0
328	20231220	143100	69642930	4060	4055	4060	4055	200
329	20231220	143000	68831880	4055	4055	4055	4055	0
330	20231220	142900	68831880	4055	4055	4055	4055	0
331	20231220	142800	68831880	4055	4055	4055	4055	0
332	20231220	142700	68831880	4055	4055	4055	4050	56
333	20231220	142600	68605000	4055	4055	4055	4055	0
334	20231220	142500	68605000	4055	4055	4055	4055	6
335	20231220	142400	68580670	4050	4050	4050	4050	0
336	20231220	142300	68580670	4050	4050	4050	4050	0
337	20231220	142200	68580670	4050	4050	4050	4050	0
338	20231220	142100	68580670	4050	4050	4050	4050	0
339	20231220	142000	68580670	4050	4050	4050	4050	0
340	20231220	141900	68580670	4050	4050	4050	4050	0
341	20231220	141800	68580670	4050	4050	4050	4050	0
342	20231220	141700	68580670	4050	4050	4050	4050	0
343	20231220	141600	68580670	4050	4050	4050	4050	0
344	20231220	141500	68580670	4050	4050	4050	4050	0
345	20231220	141400	68580670	4050	4050	4050	4050	0
346	20231220	141300	68580670	4050	4050	4050	4050	0
347	20231220	141200	68580670	4050	4050	4050	4050	0
348	20231220	141100	68580670	4050	4050	4050	4050	0
349	20231220	141000	68580670	4050	4050	4050	4050	0
350	20231220	140900	68580670	4050	4050	4050	4050	79
351	20231220	140800	68260720	4050	4050	4050	4050	0
352	20231220	140700	68260720	4050	4050	4050	4050	0
353	20231220	140600	68260720	4050	4050	4050	4050	0
354	20231220	140500	68260720	4050	4055	4055	4050	15
355	20231220	140400	68199965	4060	4060	4060	4060	0
356	20231220	140300	68199965	4060	4060	4060	4060	0
357	20231220	140200	68199965	4060	4060	4060	4060	0
358	20231220	140100	68199965	4060	4060	4060	4060	0
359	20231220	140000	68199965	4060	4060	4060	4060	0
360	20231220	135900	68199965	4060	4060	4060	4060	0
361	20231220	135800	68199965	4060	4060	4060	4060	0
362	20231220	135700	68199965	4060	4060	4060	4060	0
363	20231220	135600	68199965	4060	4060	4060	4060	0
364	20231220	135500	68199965	4060	4060	4060	4060	0
365	20231220	135400	68199965	4060	4060	4060	4060	0
366	20231220	135300	68199965	4060	4060	4060	4060	0
367	20231220	135200	68199965	4060	4060	4060	4060	0
368	20231220	135100	68199965	4060	4060	4060	4060	0
369	20231220	135000	68199965	4060	4060	4060	4060	0
370	20231220	134900	68199965	4060	4060	4060	4060	112
371	20231220	134800	67745245	4060	4060	4060	4060	2
372	20231220	134700	67737125	4060	4060	4060	4060	250
373	20231220	134600	66722125	4060	4060	4060	4060	0
374	20231220	134500	66722125	4060	4065	4065	4060	2614
375	20231220	134400	56108785	4060	4060	4065	4060	373
376	20231220	134300	54593790	4065	4065	4065	4065	0
377	20231220	134200	54593790	4065	4065	4065	4065	0
378	20231220	134100	54593790	4065	4065	4065	4065	60
379	20231220	134000	54349890	4055	4055	4055	4055	0
380	20231220	133900	54349890	4055	4055	4055	4055	0
381	20231220	133800	54349890	4055	4055	4055	4055	0
382	20231220	133700	54349890	4055	4055	4055	4055	0
383	20231220	133600	54349890	4055	4055	4055	4055	0
384	20231220	133500	54349890	4055	4055	4055	4055	0
385	20231220	133400	54349890	4055	4055	4055	4055	0
386	20231220	133300	54349890	4055	4055	4055	4055	0
387	20231220	133200	54349890	4055	4055	4055	4055	0
388	20231220	133100	54349890	4055	4055	4055	4055	0
389	20231220	133000	54349890	4055	4055	4055	4055	252
390	20231220	132900	53328030	4065	4065	4065	4065	0
391	20231220	132800	53328030	4065	4065	4065	4065	0
392	20231220	132700	53328030	4065	4065	4065	4065	0
393	20231220	132600	53328030	4065	4065	4065	4065	0
394	20231220	132500	53328030	4065	4065	4065	4065	500
395	20231220	132400	51295530	4055	4055	4055	4055	0
396	20231220	132300	51295530	4055	4055	4055	4055	0
397	20231220	132200	51295530	4055	4055	4055	4055	0
398	20231220	132100	51295530	4055	4060	4060	4055	65
399	20231220	132000	51031650	4060	4060	4060	4060	94
400	20231220	131900	50650010	4055	4055	4055	4055	0
401	20231220	131800	50650010	4055	4055	4055	4055	0
402	20231220	131700	50650010	4055	4060	4060	4055	1484
403	20231220	131600	44630545	4065	4065	4065	4065	0
404	20231220	131500	44630545	4065	4065	4065	4065	0
405	20231220	131400	44630545	4065	4065	4065	4065	0
406	20231220	131300	44630545	4065	4065	4065	4065	3
407	20231220	131200	44618350	4060	4060	4060	4060	0
408	20231220	131100	44618350	4060	4060	4060	4060	16
409	20231220	131000	44553390	4060	4060	4060	4060	2
410	20231220	130900	44545270	4055	4055	4055	4055	0
411	20231220	130800	44545270	4055	4055	4055	4055	100
412	20231220	130700	44139770	4065	4065	4065	4065	300
413	20231220	130600	42920270	4060	4060	4060	4060	0
414	20231220	130500	42920270	4060	4060	4060	4060	0
415	20231220	130400	42920270	4060	4060	4060	4060	0
416	20231220	130300	42920270	4060	4060	4060	4060	0
417	20231220	130200	42920270	4060	4060	4060	4060	0
418	20231220	130100	42920270	4060	4060	4060	4060	0
419	20231220	130000	42920270	4060	4060	4060	4060	0
420	20231220	125900	42920270	4060	4060	4060	4060	282
421	20231220	125800	41775350	4055	4055	4055	4055	0
422	20231220	125700	41775350	4055	4055	4055	4055	0
423	20231220	125600	41775350	4055	4055	4055	4055	0
424	20231220	125500	41775350	4055	4055	4055	4055	0
425	20231220	125400	41775350	4055	4055	4055	4055	0
426	20231220	125300	41775350	4055	4055	4055	4055	0
427	20231220	125200	41775350	4055	4055	4055	4055	3
428	20231220	125100	41763185	4055	4055	4055	4055	0
429	20231220	125000	41763185	4055	4055	4055	4055	1
430	20231220	124900	41759130	4060	4060	4060	4060	2339
431	20231220	124800	32262790	4060	4065	4065	4060	278
432	20231220	124700	31132770	4065	4065	4065	4065	200
433	20231220	124600	30319770	4070	4070	4070	4070	0
434	20231220	124500	30319770	4070	4070	4070	4070	0
435	20231220	124400	30319770	4070	4070	4070	4070	0
436	20231220	124300	30319770	4070	4070	4070	4070	10
437	20231220	124200	30279070	4065	4065	4065	4065	0
438	20231220	124100	30279070	4065	4065	4065	4065	0
439	20231220	124000	30279070	4065	4065	4065	4065	83
440	20231220	123900	29941675	4065	4065	4065	4065	0
441	20231220	123800	29941675	4065	4065	4065	4065	0
442	20231220	123700	29941675	4065	4065	4065	4065	0
443	20231220	123600	29941675	4065	4065	4065	4065	18
444	20231220	123500	29868505	4065	4065	4065	4065	20
445	20231220	123400	29787205	4065	4065	4065	4065	0
446	20231220	123300	29787205	4065	4065	4065	4065	0
447	20231220	123200	29787205	4065	4065	4065	4065	0
448	20231220	123100	29787205	4065	4065	4065	4065	0
449	20231220	123000	29787205	4065	4065	4065	4065	0
450	20231220	122900	29787205	4065	4065	4065	4065	0
451	20231220	122800	29787205	4065	4065	4065	4065	1
452	20231220	122700	29783140	4065	4065	4065	4065	0
453	20231220	122600	29783140	4065	4065	4065	4065	0
454	20231220	122500	29783140	4065	4065	4065	4065	0
455	20231220	122400	29783140	4065	4065	4065	4065	0
456	20231220	122300	29783140	4065	4065	4065	4065	0
457	20231220	122200	29783140	4065	4065	4065	4065	0
458	20231220	122100	29783140	4065	4065	4065	4065	0
459	20231220	122000	29783140	4065	4065	4065	4065	0
460	20231220	121900	29783140	4065	4065	4065	4065	0
461	20231220	121800	29783140	4065	4065	4065	4065	0
462	20231220	121700	29783140	4065	4065	4065	4065	0
463	20231220	121600	29783140	4065	4065	4065	4065	1
464	20231220	121500	29779075	4065	4065	4065	4065	0
465	20231220	121400	29779075	4065	4065	4065	4065	0
466	20231220	121300	29779075	4065	4065	4065	4065	0
467	20231220	121200	29779075	4065	4065	4065	4065	0
468	20231220	121100	29779075	4065	4065	4065	4065	0
469	20231220	121000	29779075	4065	4065	4065	4065	0
470	20231220	120900	29779075	4065	4065	4065	4065	0
471	20231220	120800	29779075	4065	4065	4065	4065	0
472	20231220	120700	29779075	4065	4065	4065	4065	0
473	20231220	120600	29779075	4065	4065	4065	4065	0
474	20231220	120500	29779075	4065	4065	4065	4065	30
475	20231220	120400	29657125	4070	4070	4070	4070	0
476	20231220	120300	29657125	4070	4070	4070	4070	0
477	20231220	120200	29657125	4070	4070	4070	4070	0
478	20231220	120100	29657125	4070	4070	4070	4070	0
479	20231220	120000	29657125	4070	4070	4070	4070	0
480	20231220	115900	29657125	4070	4070	4070	4070	0
481	20231220	115800	29657125	4070	4070	4070	4070	0
482	20231220	115700	29657125	4070	4070	4070	4070	108
483	20231220	115600	29217565	4070	4070	4070	4070	0
484	20231220	115500	29217565	4070	4070	4070	4070	21
485	20231220	115400	29132095	4075	4075	4075	4075	0
486	20231220	115300	29132095	4075	4075	4075	4075	0
487	20231220	115200	29132095	4075	4075	4075	4075	0
488	20231220	115100	29132095	4075	4075	4075	4075	0
489	20231220	115000	29132095	4075	4075	4075	4075	0
490	20231220	114900	29132095	4075	4075	4075	4075	9
491	20231220	114800	29095420	4075	4075	4075	4075	257
492	20231220	114700	28048145	4075	4075	4075	4075	0
493	20231220	114600	28048145	4075	4075	4075	4075	0
494	20231220	114500	28048145	4075	4075	4075	4075	0
495	20231220	114400	28048145	4075	4075	4075	4075	0
496	20231220	114300	28048145	4075	4075	4075	4075	1
497	20231220	114200	28044070	4075	4075	4075	4075	0
498	20231220	114100	28044070	4075	4075	4075	4075	0
499	20231220	114000	28044070	4075	4075	4075	4075	0
500	20231220	113900	28044070	4075	4080	4080	4075	478
501	20231220	113800	26093835	4080	4080	4080	4080	506
502	20231220	113700	24029355	4080	4080	4080	4080	0
503	20231220	113600	24029355	4080	4080	4080	4080	0
504	20231220	113500	24029355	4080	4080	4080	4080	0
505	20231220	113400	24029355	4080	4080	4080	4080	0
506	20231220	113300	24029355	4080	4080	4080	4080	0
507	20231220	113200	24029355	4080	4080	4080	4080	0
508	20231220	113100	24029355	4080	4080	4080	4080	0
509	20231220	113000	24029355	4080	4080	4080	4080	0
510	20231220	112900	24029355	4080	4080	4080	4080	0
511	20231220	112800	24029355	4080	4080	4080	4080	0
512	20231220	112700	24029355	4080	4080	4080	4080	0
513	20231220	112600	24029355	4080	4080	4080	4080	0
514	20231220	112500	24029355	4080	4080	4080	4080	0
515	20231220	112400	24029355	4080	4080	4080	4080	0
516	20231220	112300	24029355	4080	4080	4080	4080	0
517	20231220	112200	24029355	4080	4080	4080	4080	0
518	20231220	112100	24029355	4080	4080	4080	4080	0
519	20231220	112000	24029355	4080	4080	4080	4080	0
520	20231220	111900	24029355	4080	4080	4080	4080	192
521	20231220	111800	23245995	4080	4080	4080	4080	0
522	20231220	111700	23245995	4080	4080	4080	4080	100
523	20231220	111600	22837995	4080	4080	4080	4080	1
524	20231220	111500	22833915	4080	4080	4080	4080	0
525	20231220	111400	22833915	4080	4080	4080	4080	0
526	20231220	111300	22833915	4080	4080	4080	4080	0
527	20231220	111200	22833915	4080	4080	4080	4080	0
528	20231220	111100	22833915	4080	4080	4080	4080	0
529	20231220	111000	22833915	4080	4080	4080	4080	0
530	20231220	110900	22833915	4080	4080	4080	4080	0
531	20231220	110800	22833915	4080	4080	4080	4080	0
532	20231220	110700	22833915	4080	4080	4080	4080	0
533	20231220	110600	22833915	4080	4080	4080	4080	0
534	20231220	110500	22833915	4080	4080	4080	4080	0
535	20231220	110400	22833915	4080	4075	4080	4075	150
536	20231220	110300	22221930	4075	4075	4075	4075	2
537	20231220	110200	22213780	4075	4070	4075	4070	35
538	20231220	110100	22071260	4060	4060	4060	4060	0
539	20231220	110000	22071260	4060	4060	4060	4060	0
540	20231220	105900	22071260	4060	4060	4060	4060	0
541	20231220	105800	22071260	4060	4060	4060	4060	0
542	20231220	105700	22071260	4060	4060	4060	4060	0
543	20231220	105600	22071260	4060	4060	4060	4060	0
544	20231220	105500	22071260	4060	4060	4060	4060	1
545	20231220	105400	22067200	4070	4070	4070	4070	0
546	20231220	105300	22067200	4070	4070	4070	4070	12
547	20231220	105200	22018360	4070	4070	4070	4070	0
548	20231220	105100	22018360	4070	4070	4070	4070	10
549	20231220	105000	21977660	4070	4070	4070	4070	0
550	20231220	104900	21977660	4070	4070	4070	4070	0
551	20231220	104800	21977660	4070	4070	4070	4070	0
552	20231220	104700	21977660	4070	4070	4070	4070	0
553	20231220	104600	21977660	4070	4070	4070	4070	1
554	20231220	104500	21973590	4075	4075	4075	4075	0
555	20231220	104400	21973590	4075	4075	4075	4075	0
556	20231220	104300	21973590	4075	4075	4075	4075	1
557	20231220	104200	21969515	4055	4055	4055	4055	0
558	20231220	104100	21969515	4055	4055	4055	4055	0
559	20231220	104000	21969515	4055	4055	4055	4055	7
560	20231220	103900	21941130	4055	4055	4055	4055	0
561	20231220	103800	21941130	4055	4055	4055	4055	0
562	20231220	103700	21941130	4055	4055	4055	4055	0
563	20231220	103600	21941130	4055	4055	4055	4055	0
564	20231220	103500	21941130	4055	4050	4055	4050	90
565	20231220	103400	21576580	4055	4055	4055	4050	107
566	20231220	103300	21142770	4055	4055	4055	4055	0
567	20231220	103200	21142770	4055	4055	4055	4055	110
568	20231220	103100	20696720	4055	4055	4055	4055	0
569	20231220	103000	20696720	4055	4055	4055	4055	2
570	20231220	102900	20688610	4050	4050	4050	4050	0
571	20231220	102800	20688610	4050	4050	4050	4050	0
572	20231220	102700	20688610	4050	4050	4050	4050	0
573	20231220	102600	20688610	4050	4050	4050	4050	9
574	20231220	102500	20652160	4050	4050	4050	4050	0
575	20231220	102400	20652160	4050	4050	4050	4050	0
576	20231220	102300	20652160	4050	4050	4050	4050	0
577	20231220	102200	20652160	4050	4050	4050	4050	0
578	20231220	102100	20652160	4050	4050	4050	4050	0
579	20231220	102000	20652160	4050	4050	4050	4050	0
580	20231220	101900	20652160	4050	4050	4050	4050	0
581	20231220	101800	20652160	4050	4050	4050	4050	0
582	20231220	101700	20652160	4050	4050	4050	4050	2
583	20231220	101600	20644060	4055	4055	4055	4055	1
584	20231220	101500	20640005	4055	4055	4055	4055	7
585	20231220	101400	20611620	4050	4050	4050	4050	0
586	20231220	101300	20611620	4050	4050	4050	4050	1
587	20231220	101200	20607570	4050	4050	4050	4050	0
588	20231220	101100	20607570	4050	4050	4050	4050	1
589	20231220	101000	20603520	4055	4055	4055	4055	0
590	20231220	100900	20603520	4055	4055	4055	4055	0
591	20231220	100800	20603520	4055	4055	4055	4055	0
592	20231220	100700	20603520	4055	4055	4055	4055	0
593	20231220	100600	20603520	4055	4055	4055	4055	0
594	20231220	100500	20603520	4055	4055	4055	4055	0
595	20231220	100400	20603520	4055	4055	4055	4055	2
596	20231220	100300	20595410	4055	4055	4055	4055	0
597	20231220	100200	20595410	4055	4055	4055	4055	0
598	20231220	100100	20595410	4055	4055	4055	4055	0
599	20231220	100000	20595410	4055	4055	4055	4055	0
600	20231220	095900	20595410	4055	4055	4055	4055	0
601	20231220	095800	20595410	4055	4055	4055	4055	0
602	20231220	095700	20595410	4055	4055	4055	4055	0
603	20231220	095600	20595410	4055	4055	4055	4055	0
604	20231220	095500	20595410	4055	4055	4055	4055	1
605	20231220	095400	20591355	4055	4055	4055	4055	0
606	20231220	095300	20591355	4055	4055	4055	4055	0
607	20231220	095200	20591355	4055	4055	4055	4055	10
608	20231220	095100	20550805	4055	4055	4055	4055	1
609	20231220	095000	20546750	4055	4055	4055	4055	0
610	20231220	094900	20546750	4055	4055	4055	4055	0
611	20231220	094800	20546750	4055	4060	4060	4055	11
612	20231220	094700	20502115	4060	4060	4060	4060	0
613	20231220	094600	20502115	4060	4065	4065	4060	323
614	20231220	094500	19190710	4065	4070	4070	4065	180
615	20231220	094400	18458700	4070	4070	4070	4070	101
616	20231220	094300	18047630	4070	4070	4070	4070	0
617	20231220	094200	18047630	4070	4070	4070	4070	0
618	20231220	094100	18047630	4070	4070	4070	4070	37
619	20231220	094000	17897040	4070	4075	4075	4070	283
620	20231220	093900	16745095	4075	4075	4075	4075	1
621	20231220	093800	16741020	4070	4070	4070	4070	0
622	20231220	093700	16741020	4070	4070	4070	4070	0
623	20231220	093600	16741020	4070	4070	4070	4070	1
624	20231220	093500	16736950	4070	4075	4075	4070	496
625	20231220	093400	14718025	4075	4075	4075	4075	0
626	20231220	093300	14718025	4075	4075	4075	4075	0
627	20231220	093200	14718025	4075	4075	4075	4075	0
628	20231220	093100	14718025	4075	4080	4080	4075	23
629	20231220	093000	14624275	4080	4080	4080	4080	0
630	20231220	092900	14624275	4080	4080	4080	4080	0
631	20231220	092800	14624275	4080	4075	4080	4075	12
632	20231220	092700	14575365	4085	4085	4085	4085	7
633	20231220	092600	14546770	4085	4080	4085	4075	323
634	20231220	092500	13229175	4080	4080	4080	4080	30
635	20231220	092400	13106775	4085	4085	4085	4085	0
636	20231220	092300	13106775	4085	4085	4085	4085	1
637	20231220	092200	13102690	4085	4085	4085	4085	0
638	20231220	092100	13102690	4085	4085	4085	4085	0
639	20231220	092000	13102690	4085	4085	4085	4085	192
640	20231220	091900	12318370	4085	4090	4090	4085	110
641	20231220	091800	11868520	4090	4090	4090	4090	100
642	20231220	091700	11459520	4100	4100	4100	4100	0
643	20231220	091600	11459520	4100	4100	4100	4100	0
644	20231220	091500	11459520	4100	4100	4100	4100	200
645	20231220	091400	10639520	4105	4105	4105	4105	0
646	20231220	091300	10639520	4105	4105	4105	4105	50
647	20231220	091200	10434270	4105	4095	4105	4095	420
648	20231220	091100	8713415	4100	4100	4100	4100	0
649	20231220	091000	8713415	4100	4100	4100	4100	0
650	20231220	090900	8713415	4100	4100	4100	4100	24
651	20231220	090800	8615015	4105	4105	4105	4105	0
652	20231220	090700	8615015	4105	4105	4105	4105	0
653	20231220	090600	8615015	4105	4105	4105	4105	10
654	20231220	090500	8573965	4110	4110	4110	4110	0
655	20231220	090400	8573965	4110	4110	4110	4110	0
656	20231220	090300	8573965	4110	4110	4110	4110	1100
657	20231220	090200	4052965	4120	4090	4120	4075	989
658	20231220	090100	4085	4085	4085	4085	4085	0
659	20231220	090000	4085	4085	4085	4085	4085	1