KissMeData/085620/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195400	212864980	4770	4770	4770	4770	3700
3	20231219	195300	212864980	4770	4770	4770	4770	0
4	20231219	195200	212864980	4770	4770	4770	4770	0
5	20231219	195100	212864980	4770	4770	4770	4770	0
6	20231219	195000	212864980	4770	4770	4770	4770	0
7	20231219	194900	212864980	4770	4770	4770	4770	0
8	20231219	194800	212864980	4770	4770	4770	4770	0
9	20231219	194700	212864980	4770	4770	4770	4770	0
10	20231219	194600	212864980	4770	4770	4770	4770	0
11	20231219	194500	212864980	4770	4770	4770	4770	0
12	20231219	194400	212864980	4770	4770	4770	4770	0
13	20231219	194300	212864980	4770	4770	4770	4770	0
14	20231219	194200	212864980	4770	4770	4770	4770	0
15	20231219	194100	212864980	4770	4770	4770	4770	0
16	20231219	194000	212864980	4770	4770	4770	4770	0
17	20231219	193900	212864980	4770	4770	4770	4770	0
18	20231219	193800	212864980	4770	4770	4770	4770	0
19	20231219	193700	212864980	4770	4770	4770	4770	0
20	20231219	193600	212864980	4770	4770	4770	4770	0
21	20231219	193500	212864980	4770	4770	4770	4770	0
22	20231219	193400	212864980	4770	4770	4770	4770	0
23	20231219	193300	212864980	4770	4770	4770	4770	0
24	20231219	193200	212864980	4770	4770	4770	4770	0
25	20231219	193100	212864980	4770	4770	4770	4770	0
26	20231219	193000	212864980	4770	4770	4770	4770	0
27	20231219	192900	212864980	4770	4770	4770	4770	0
28	20231219	192800	212864980	4770	4770	4770	4770	0
29	20231219	192700	212864980	4770	4770	4770	4770	0
30	20231219	192600	212864980	4770	4770	4770	4770	0
31	20231219	192500	212864980	4770	4770	4770	4770	0
32	20231219	192400	212864980	4770	4770	4770	4770	3700
33	20231219	192300	212864980	4770	4770	4770	4770	0
34	20231219	192200	212864980	4770	4770	4770	4770	0
35	20231219	192100	212864980	4770	4770	4770	4770	0
36	20231219	192000	212864980	4770	4770	4770	4770	0
37	20231219	191900	212864980	4770	4770	4770	4770	0
38	20231219	191800	212864980	4770	4770	4770	4770	0
39	20231219	191700	212864980	4770	4770	4770	4770	0
40	20231219	191600	212864980	4770	4770	4770	4770	0
41	20231219	191500	212864980	4770	4770	4770	4770	0
42	20231219	191400	212864980	4770	4770	4770	4770	0
43	20231219	191300	212864980	4770	4770	4770	4770	0
44	20231219	191200	212864980	4770	4770	4770	4770	0
45	20231219	191100	212864980	4770	4770	4770	4770	0
46	20231219	191000	212864980	4770	4770	4770	4770	0
47	20231219	190900	212864980	4770	4770	4770	4770	0
48	20231219	190800	212864980	4770	4770	4770	4770	0
49	20231219	190700	212864980	4770	4770	4770	4770	0
50	20231219	190600	212864980	4770	4770	4770	4770	0
51	20231219	190500	212864980	4770	4770	4770	4770	0
52	20231219	190400	212864980	4770	4770	4770	4770	0
53	20231219	190300	212864980	4770	4770	4770	4770	0
54	20231219	190200	212864980	4770	4770	4770	4770	0
55	20231219	190100	212864980	4770	4770	4770	4770	0
56	20231219	190000	212864980	4770	4770	4770	4770	0
57	20231219	185900	212864980	4770	4770	4770	4770	0
58	20231219	185800	212864980	4770	4770	4770	4770	0
59	20231219	185700	212864980	4770	4770	4770	4770	0
60	20231219	185600	212864980	4770	4770	4770	4770	0
61	20231219	185500	212864980	4770	4770	4770	4770	0
62	20231219	185400	212864980	4770	4770	4770	4770	3700
63	20231219	185300	212864980	4770	4770	4770	4770	0
64	20231219	185200	212864980	4770	4770	4770	4770	0
65	20231219	185100	212864980	4770	4770	4770	4770	0
66	20231219	185000	212864980	4770	4770	4770	4770	0
67	20231219	184900	212864980	4770	4770	4770	4770	0
68	20231219	184800	212864980	4770	4770	4770	4770	0
69	20231219	184700	212864980	4770	4770	4770	4770	0
70	20231219	184600	212864980	4770	4770	4770	4770	0
71	20231219	184500	212864980	4770	4770	4770	4770	0
72	20231219	184400	212864980	4770	4770	4770	4770	0
73	20231219	184300	212864980	4770	4770	4770	4770	0
74	20231219	184200	212864980	4770	4770	4770	4770	0
75	20231219	184100	212864980	4770	4770	4770	4770	0
76	20231219	184000	212864980	4770	4770	4770	4770	0
77	20231219	183900	212864980	4770	4770	4770	4770	0
78	20231219	183800	212864980	4770	4770	4770	4770	0
79	20231219	183700	212864980	4770	4770	4770	4770	0
80	20231219	183600	212864980	4770	4770	4770	4770	0
81	20231219	183500	212864980	4770	4770	4770	4770	0
82	20231219	183400	212864980	4770	4770	4770	4770	0
83	20231219	183300	212864980	4770	4770	4770	4770	0
84	20231219	183200	212864980	4770	4770	4770	4770	0
85	20231219	183100	212864980	4770	4770	4770	4770	0
86	20231219	183000	212864980	4770	4770	4770	4770	0
87	20231219	182900	212864980	4770	4770	4770	4770	0
88	20231219	182800	212864980	4770	4770	4770	4770	0
89	20231219	182700	212864980	4770	4770	4770	4770	0
90	20231219	182600	212864980	4770	4770	4770	4770	0
91	20231219	182500	212864980	4770	4770	4770	4770	0
92	20231219	182400	212864980	4770	4770	4770	4770	3700
93	20231219	182300	212864980	4770	4770	4770	4770	0
94	20231219	182200	212864980	4770	4770	4770	4770	0
95	20231219	182100	212864980	4770	4770	4770	4770	0
96	20231219	182000	212864980	4770	4770	4770	4770	0
97	20231219	181900	212864980	4770	4770	4770	4770	0
98	20231219	181800	212864980	4770	4770	4770	4770	0
99	20231219	181700	212864980	4770	4770	4770	4770	0
100	20231219	181600	212864980	4770	4770	4770	4770	0
101	20231219	181500	212864980	4770	4770	4770	4770	0
102	20231219	181400	212864980	4770	4770	4770	4770	0
103	20231219	181300	212864980	4770	4770	4770	4770	0
104	20231219	181200	212864980	4770	4770	4770	4770	0
105	20231219	181100	212864980	4770	4770	4770	4770	0
106	20231219	181000	212864980	4770	4770	4770	4770	0
107	20231219	180900	212864980	4770	4770	4770	4770	0
108	20231219	180800	212864980	4770	4770	4770	4770	0
109	20231219	180700	212864980	4770	4770	4770	4770	0
110	20231219	180600	212864980	4770	4770	4770	4770	0
111	20231219	180500	212864980	4770	4770	4770	4770	0
112	20231219	180400	212864980	4770	4770	4770	4770	0
113	20231219	180300	212864980	4770	4770	4770	4770	0
114	20231219	180200	212864980	4770	4770	4770	4770	0
115	20231219	180100	212864980	4770	4770	4770	4770	0
116	20231219	180000	212864980	4770	4770	4770	4770	0
117	20231219	175900	212864980	4770	4770	4770	4770	0
118	20231219	175800	212864980	4770	4770	4770	4770	0
119	20231219	175700	212864980	4770	4770	4770	4770	0
120	20231219	175600	212864980	4770	4770	4770	4770	0
121	20231219	175500	212864980	4770	4770	4770	4770	0
122	20231219	175400	212864980	4770	4770	4770	4770	3700
123	20231219	175300	212864980	4770	4770	4770	4770	0
124	20231219	175200	212864980	4770	4770	4770	4770	0
125	20231219	175100	212864980	4770	4770	4770	4770	0
126	20231219	175000	212864980	4770	4770	4770	4770	0
127	20231219	174900	212864980	4770	4770	4770	4770	0
128	20231219	174800	212864980	4770	4770	4770	4770	0
129	20231219	174700	212864980	4770	4770	4770	4770	0
130	20231219	174600	212864980	4770	4770	4770	4770	0
131	20231219	174500	212864980	4770	4770	4770	4770	0
132	20231219	174400	212864980	4770	4770	4770	4770	0
133	20231219	174300	212864980	4770	4770	4770	4770	0
134	20231219	174200	212864980	4770	4770	4770	4770	0
135	20231219	174100	212864980	4770	4770	4770	4770	0
136	20231219	174000	212864980	4770	4770	4770	4770	0
137	20231219	173900	212864980	4770	4770	4770	4770	0
138	20231219	173800	212864980	4770	4770	4770	4770	0
139	20231219	173700	212864980	4770	4770	4770	4770	0
140	20231219	173600	212864980	4770	4770	4770	4770	0
141	20231219	173500	212864980	4770	4770	4770	4770	0
142	20231219	173400	212864980	4770	4770	4770	4770	0
143	20231219	173300	212864980	4770	4770	4770	4770	0
144	20231219	173200	212864980	4770	4770	4770	4770	0
145	20231219	173100	212864980	4770	4770	4770	4770	0
146	20231219	173000	212864980	4770	4770	4770	4770	0
147	20231219	172900	212864980	4770	4770	4770	4770	0
148	20231219	172800	212864980	4770	4770	4770	4770	0
149	20231219	172700	212864980	4770	4770	4770	4770	0
150	20231219	172600	212864980	4770	4770	4770	4770	0
151	20231219	172500	212864980	4770	4770	4770	4770	0
152	20231219	172400	212864980	4770	4770	4770	4770	3700
153	20231219	172300	212864980	4770	4770	4770	4770	0
154	20231219	172200	212864980	4770	4770	4770	4770	0
155	20231219	172100	212864980	4770	4770	4770	4770	0
156	20231219	172000	212864980	4770	4770	4770	4770	0
157	20231219	171900	212864980	4770	4770	4770	4770	0
158	20231219	171800	212864980	4770	4770	4770	4770	0
159	20231219	171700	212864980	4770	4770	4770	4770	0
160	20231219	171600	212864980	4770	4770	4770	4770	0
161	20231219	171500	212864980	4770	4770	4770	4770	0
162	20231219	171400	212864980	4770	4770	4770	4770	0
163	20231219	171300	212864980	4770	4770	4770	4770	0
164	20231219	171200	212864980	4770	4770	4770	4770	0
165	20231219	171100	212864980	4770	4770	4770	4770	0
166	20231219	171000	212864980	4770	4770	4770	4770	0
167	20231219	170900	212864980	4770	4770	4770	4770	0
168	20231219	170800	212864980	4770	4770	4770	4770	0
169	20231219	170700	212864980	4770	4770	4770	4770	0
170	20231219	170600	212864980	4770	4770	4770	4770	0
171	20231219	170500	212864980	4770	4770	4770	4770	0
172	20231219	170400	212864980	4770	4770	4770	4770	0
173	20231219	170300	212864980	4770	4770	4770	4770	0
174	20231219	170200	212864980	4770	4770	4770	4770	0
175	20231219	170100	212864980	4770	4770	4770	4770	0
176	20231219	170000	212864980	4770	4770	4770	4770	0
177	20231219	165900	212864980	4770	4770	4770	4770	0
178	20231219	165800	212864980	4770	4770	4770	4770	0
179	20231219	165700	212864980	4770	4770	4770	4770	0
180	20231219	165600	212864980	4770	4770	4770	4770	0
181	20231219	165500	212864980	4770	4770	4770	4770	0
182	20231219	165400	212864980	4770	4770	4770	4770	3700
183	20231219	165300	212864980	4770	4770	4770	4770	0
184	20231219	165200	212864980	4770	4770	4770	4770	0
185	20231219	165100	212864980	4770	4770	4770	4770	0
186	20231219	165000	212864980	4770	4770	4770	4770	0
187	20231219	164900	212864980	4770	4770	4770	4770	0
188	20231219	164800	212864980	4770	4770	4770	4770	0
189	20231219	164700	212864980	4770	4770	4770	4770	0
190	20231219	164600	212864980	4770	4770	4770	4770	0
191	20231219	164500	212864980	4770	4770	4770	4770	0
192	20231219	164400	212864980	4770	4770	4770	4770	0
193	20231219	164300	212864980	4770	4770	4770	4770	0
194	20231219	164200	212864980	4770	4770	4770	4770	0
195	20231219	164100	212864980	4770	4770	4770	4770	0
196	20231219	164000	212864980	4770	4770	4770	4770	0
197	20231219	163900	212864980	4770	4770	4770	4770	0
198	20231219	163800	212864980	4770	4770	4770	4770	0
199	20231219	163700	212864980	4770	4770	4770	4770	0
200	20231219	163600	212864980	4770	4770	4770	4770	0
201	20231219	163500	212864980	4770	4770	4770	4770	0
202	20231219	163400	212864980	4770	4770	4770	4770	0
203	20231219	163300	212864980	4770	4770	4770	4770	0
204	20231219	163200	212864980	4770	4770	4770	4770	0
205	20231219	163100	212864980	4770	4770	4770	4770	0
206	20231219	163000	212864980	4770	4770	4770	4770	0
207	20231219	162900	212864980	4770	4770	4770	4770	0
208	20231219	162800	212864980	4770	4770	4770	4770	0
209	20231219	162700	212864980	4770	4770	4770	4770	0
210	20231219	162600	212864980	4770	4770	4770	4770	0
211	20231219	162500	212864980	4770	4770	4770	4770	0
212	20231219	162400	212864980	4770	4770	4770	4770	3700
213	20231219	162300	212864980	4770	4770	4770	4770	0
214	20231219	162200	212864980	4770	4770	4770	4770	0
215	20231219	162100	212864980	4770	4770	4770	4770	0
216	20231219	162000	212864980	4770	4770	4770	4770	0
217	20231219	161900	212864980	4770	4770	4770	4770	0
218	20231219	161800	212864980	4770	4770	4770	4770	0
219	20231219	161700	212864980	4770	4770	4770	4770	0
220	20231219	161600	212864980	4770	4770	4770	4770	0
221	20231219	161500	212864980	4770	4770	4770	4770	0
222	20231219	161400	212864980	4770	4770	4770	4770	0
223	20231219	161300	212864980	4770	4770	4770	4770	0
224	20231219	161200	212864980	4770	4770	4770	4770	0
225	20231219	161100	212864980	4770	4770	4770	4770	0
226	20231219	161000	212864980	4770	4770	4770	4770	0
227	20231219	160900	212864980	4770	4770	4770	4770	0
228	20231219	160800	212864980	4770	4770	4770	4770	0
229	20231219	160700	212864980	4770	4770	4770	4770	0
230	20231219	160600	212864980	4770	4770	4770	4770	0
231	20231219	160500	212864980	4770	4770	4770	4770	0
232	20231219	160400	212864980	4770	4770	4770	4770	0
233	20231219	160300	212864980	4770	4770	4770	4770	0
234	20231219	160200	212864980	4770	4770	4770	4770	0
235	20231219	160100	212864980	4770	4770	4770	4770	0
236	20231219	160000	212864980	4770	4770	4770	4770	0
237	20231219	155900	212864980	4770	4770	4770	4770	0
238	20231219	155800	212864980	4770	4770	4770	4770	0
239	20231219	155700	212864980	4770	4770	4770	4770	0
240	20231219	155600	212864980	4770	4770	4770	4770	0
241	20231219	155500	212864980	4770	4770	4770	4770	0
242	20231219	155400	212864980	4770	4770	4770	4770	3700
243	20231219	155300	212864980	4770	4770	4770	4770	0
244	20231219	155200	212864980	4770	4770	4770	4770	0
245	20231219	155100	212864980	4770	4770	4770	4770	0
246	20231219	155000	212864980	4770	4770	4770	4770	0
247	20231219	154900	212864980	4770	4770	4770	4770	0
248	20231219	154800	212864980	4770	4770	4770	4770	0
249	20231219	154700	212864980	4770	4770	4770	4770	0
250	20231219	154600	212864980	4770	4770	4770	4770	0
251	20231219	154500	212864980	4770	4770	4770	4770	0
252	20231219	154400	212864980	4770	4770	4770	4770	0
253	20231219	154300	212864980	4770	4770	4770	4770	0
254	20231219	154200	212864980	4770	4770	4770	4770	0
255	20231219	154100	212864980	4770	4770	4770	4770	0
256	20231219	154000	212864980	4770	4770	4770	4770	0
257	20231219	153900	212864980	4770	4770	4770	4770	0
258	20231219	153800	212864980	4770	4770	4770	4770	0
259	20231219	153700	212864980	4770	4770	4770	4770	0
260	20231219	153600	212864980	4770	4770	4770	4770	0
261	20231219	153500	212864980	4770	4770	4770	4770	0
262	20231219	153400	212864980	4770	4770	4770	4770	0
263	20231219	153300	212864980	4770	4770	4770	4770	0
264	20231219	153200	212864980	4770	4770	4770	4770	0
265	20231219	153100	212864980	4770	4770	4770	4770	0
266	20231219	153000	212864980	4770	4770	4770	4770	3700
267	20231219	152900	195215980	4785	4785	4785	4785	0
268	20231219	152800	195215980	4785	4785	4785	4785	0
269	20231219	152700	195215980	4785	4785	4785	4785	0
270	20231219	152600	195215980	4785	4785	4785	4785	0
271	20231219	152500	195215980	4785	4785	4785	4785	0
272	20231219	152400	195215980	4785	4785	4785	4785	0
273	20231219	152300	195215980	4785	4785	4785	4785	0
274	20231219	152200	195215980	4785	4785	4785	4785	0
275	20231219	152100	195215980	4785	4785	4785	4785	0
276	20231219	152000	195215980	4785	4785	4785	4785	0
277	20231219	151900	195215980	4785	4785	4785	4785	59
278	20231219	151800	194933665	4785	4785	4785	4785	1
279	20231219	151700	194928880	4785	4785	4785	4785	10
280	20231219	151600	194881030	4785	4785	4785	4785	98
281	20231219	151500	194412100	4785	4785	4785	4785	26
282	20231219	151400	194287690	4785	4785	4785	4785	53
283	20231219	151300	194034085	4785	4785	4790	4785	175
284	20231219	151200	193196415	4785	4785	4785	4785	27
285	20231219	151100	193067220	4785	4785	4785	4785	31
286	20231219	151000	192918885	4785	4785	4785	4785	219
287	20231219	150900	191870970	4785	4785	4785	4785	34
288	20231219	150800	191708280	4785	4785	4785	4780	197
289	20231219	150700	190765640	4785	4785	4785	4785	438
290	20231219	150600	188669810	4785	4785	4785	4785	20
291	20231219	150500	188574110	4785	4790	4790	4785	230
292	20231219	150400	187472510	4795	4790	4795	4790	65
293	20231219	150300	187161155	4790	4790	4790	4790	26
294	20231219	150200	187036615	4790	4790	4790	4790	28
295	20231219	150100	186902495	4790	4790	4790	4790	65
296	20231219	150000	186591145	4790	4790	4790	4790	28
297	20231219	145900	186457025	4790	4790	4790	4790	22
298	20231219	145800	186351645	4790	4790	4790	4790	78
299	20231219	145700	185978025	4790	4790	4790	4790	28
300	20231219	145600	185843905	4790	4790	4790	4790	27
301	20231219	145500	185714575	4790	4790	4795	4790	119
302	20231219	145400	185144410	4790	4790	4790	4790	31
303	20231219	145300	184995920	4790	4790	4790	4790	20
304	20231219	145200	184900120	4790	4790	4790	4790	147
305	20231219	145100	184195990	4790	4790	4790	4790	29
306	20231219	145000	184057080	4790	4785	4790	4785	305
307	20231219	144900	182596190	4785	4785	4785	4785	71
308	20231219	144800	182256455	4785	4785	4785	4785	28
309	20231219	144700	182122475	4785	4785	4785	4785	28
310	20231219	144600	181988495	4785	4785	4785	4785	109
311	20231219	144500	181466930	4785	4785	4785	4785	31
312	20231219	144400	181318595	4785	4785	4785	4785	28
313	20231219	144300	181184615	4785	4785	4785	4785	142
314	20231219	144200	180505145	4785	4785	4785	4785	30
315	20231219	144100	180361595	4785	4785	4785	4785	26
316	20231219	144000	180237185	4785	4785	4785	4785	146
317	20231219	143900	179538575	4785	4785	4785	4785	21
318	20231219	143800	179438090	4785	4785	4785	4785	27
319	20231219	143700	179308895	4785	4785	4785	4785	155
320	20231219	143600	178567220	4785	4785	4785	4785	22
321	20231219	143500	178461950	4785	4785	4785	4785	28
322	20231219	143400	178327970	4790	4785	4790	4785	165
323	20231219	143300	177538345	4785	4785	4785	4785	28
324	20231219	143200	177404365	4785	4785	4785	4785	21
325	20231219	143100	177303880	4785	4785	4785	4785	151
326	20231219	143000	176581345	4785	4785	4785	4785	35
327	20231219	142900	176413870	4785	4785	4785	4785	19
328	20231219	142800	176322955	4785	4785	4785	4785	193
329	20231219	142700	175399450	4785	4785	4785	4785	27
330	20231219	142600	175270255	4785	4785	4785	4785	161
331	20231219	142500	174499870	4780	4785	4785	4780	1510
332	20231219	142400	167274555	4785	4785	4785	4785	32
333	20231219	142300	167121435	4785	4785	4785	4785	28
334	20231219	142200	166987455	4785	4785	4785	4785	346
335	20231219	142100	165331845	4785	4785	4785	4785	28
336	20231219	142000	165197865	4785	4785	4785	4785	27
337	20231219	141900	165068670	4785	4785	4785	4785	155
338	20231219	141800	164326995	4785	4785	4785	4785	34
339	20231219	141700	164164305	4785	4785	4790	4785	35
340	20231219	141600	163996820	4785	4785	4790	4785	213
341	20231219	141500	162977610	4790	4785	4790	4785	21
342	20231219	141400	162877120	4785	4785	4785	4785	642
343	20231219	141300	159805150	4790	4785	4790	4785	30
344	20231219	141200	159661590	4785	4785	4785	4785	326
345	20231219	141100	158101680	4785	4785	4785	4785	28
346	20231219	141000	157967700	4785	4785	4785	4785	441
347	20231219	140900	155857515	4785	4785	4785	4785	2016
348	20231219	140800	146210955	4785	4785	4785	4785	68
349	20231219	140700	145885575	4785	4785	4785	4785	29
350	20231219	140600	145746810	4785	4785	4785	4785	33
351	20231219	140500	145588905	4785	4785	4785	4785	53
352	20231219	140400	145335300	4785	4785	4785	4785	33
353	20231219	140300	145177395	4785	4785	4785	4785	13
354	20231219	140200	145115190	4785	4785	4785	4785	65
355	20231219	140100	144804165	4795	4795	4795	4795	1
356	20231219	140000	144799370	4785	4785	4785	4785	11
357	20231219	135900	144746735	4795	4785	4795	4785	152
358	20231219	135800	144019405	4785	4785	4795	4785	45
359	20231219	135700	143804070	4795	4785	4795	4785	349
360	20231219	135600	142130815	4795	4785	4795	4785	108
361	20231219	135500	141614025	4795	4785	4795	4785	22
362	20231219	135400	141508745	4795	4785	4795	4785	16
363	20231219	135300	141432175	4795	4785	4795	4785	65
364	20231219	135200	141121140	4795	4795	4795	4785	17
365	20231219	135100	141039775	4785	4795	4795	4785	22
366	20231219	135000	140934495	4785	4785	4795	4785	103
367	20231219	134900	140441630	4795	4795	4795	4785	216
368	20231219	134800	139406060	4795	4785	4795	4785	17
369	20231219	134700	139324700	4785	4785	4795	4785	48
370	20231219	134600	139095000	4785	4785	4785	4785	15
371	20231219	134500	139023225	4795	4785	4795	4785	16
372	20231219	134400	138946655	4795	4790	4795	4785	114
373	20231219	134300	138400885	4785	4785	4785	4785	15
374	20231219	134200	138329110	4795	4795	4795	4785	18
375	20231219	134100	138242960	4785	4795	4795	4785	16
376	20231219	134000	138166390	4785	4795	4795	4785	16
377	20231219	133900	138089820	4785	4785	4785	4785	15
378	20231219	133800	138018045	4785	4795	4795	4785	16
379	20231219	133700	137941475	4785	4795	4795	4785	16
380	20231219	133600	137864905	4785	4785	4795	4785	31
381	20231219	133500	137716560	4795	4795	4795	4785	17
382	20231219	133400	137635195	4785	4785	4785	4785	16
383	20231219	133300	137558635	4795	4785	4795	4785	16
384	20231219	133200	137482065	4795	4785	4795	4785	119
385	20231219	133100	136912640	4785	4795	4795	4785	16
386	20231219	133000	136836070	4790	4785	4790	4785	115
387	20231219	132900	136285345	4785	4785	4785	4785	116
388	20231219	132800	135730285	4785	4785	4785	4785	15
389	20231219	132700	135658510	4785	4785	4785	4785	15
390	20231219	132600	135586735	4785	4785	4785	4785	202
391	20231219	132500	134620165	4785	4785	4785	4785	0
392	20231219	132400	134620165	4785	4785	4785	4785	0
393	20231219	132300	134620165	4785	4785	4785	4785	77
394	20231219	132200	134251720	4785	4785	4785	4785	0
395	20231219	132100	134251720	4785	4785	4785	4785	0
396	20231219	132000	134251720	4785	4785	4785	4785	72
397	20231219	131900	133907200	4785	4785	4785	4785	0
398	20231219	131800	133907200	4785	4785	4785	4785	31
399	20231219	131700	133758865	4795	4795	4795	4795	1
400	20231219	131600	133754070	4785	4785	4785	4785	0
401	20231219	131500	133754070	4785	4785	4785	4785	0
402	20231219	131400	133754070	4785	4785	4785	4785	160
403	20231219	131300	132988470	4785	4785	4785	4785	0
404	20231219	131200	132988470	4785	4785	4785	4785	0
405	20231219	131100	132988470	4785	4785	4785	4785	157
406	20231219	131000	132237225	4785	4785	4785	4785	0
407	20231219	130900	132237225	4785	4785	4785	4785	76
408	20231219	130800	131873565	4785	4785	4785	4785	0
409	20231219	130700	131873565	4785	4785	4785	4785	0
410	20231219	130600	131873565	4785	4785	4785	4785	64
411	20231219	130500	131567325	4790	4790	4790	4790	20
412	20231219	130400	131471525	4790	4790	4790	4790	0
413	20231219	130300	131471525	4790	4790	4790	4790	0
414	20231219	130200	131471525	4790	4790	4790	4790	0
415	20231219	130100	131471525	4790	4790	4790	4790	0
416	20231219	130000	131471525	4790	4785	4790	4785	81
417	20231219	125900	131083935	4785	4785	4785	4785	0
418	20231219	125800	131083935	4785	4785	4785	4785	0
419	20231219	125700	131083935	4785	4790	4790	4785	89
420	20231219	125600	130658065	4785	4785	4785	4785	0
421	20231219	125500	130658065	4785	4785	4785	4785	0
422	20231219	125400	130658065	4785	4785	4785	4785	146
423	20231219	125300	129959455	4785	4785	4785	4785	0
424	20231219	125200	129959455	4785	4785	4785	4785	0
425	20231219	125100	129959455	4785	4785	4785	4785	83
426	20231219	125000	129562300	4785	4785	4785	4785	0
427	20231219	124900	129562300	4785	4785	4785	4785	0
428	20231219	124800	129562300	4785	4785	4785	4785	111
429	20231219	124700	129031165	4795	4795	4795	4795	0
430	20231219	124600	129031165	4795	4795	4795	4795	0
431	20231219	124500	129031165	4795	4795	4795	4795	0
432	20231219	124400	129031165	4795	4795	4795	4795	50
433	20231219	124300	128791415	4785	4785	4785	4785	0
434	20231219	124200	128791415	4785	4785	4785	4785	70
435	20231219	124100	128456465	4785	4785	4785	4785	0
436	20231219	124000	128456465	4785	4785	4785	4785	30
437	20231219	123900	128312915	4795	4795	4795	4795	0
438	20231219	123800	128312915	4795	4795	4795	4795	0
439	20231219	123700	128312915	4795	4795	4795	4795	50
440	20231219	123600	128073165	4785	4785	4785	4785	242
441	20231219	123500	126915195	4785	4785	4785	4785	100
442	20231219	123400	126436695	4785	4785	4785	4785	100
443	20231219	123300	125958195	4785	4785	4785	4785	0
444	20231219	123200	125958195	4785	4785	4785	4785	0
445	20231219	123100	125958195	4785	4785	4785	4785	879
446	20231219	123000	121752180	4780	4780	4780	4780	636
447	20231219	122900	118712100	4780	4780	4780	4780	0
448	20231219	122800	118712100	4780	4780	4780	4780	0
449	20231219	122700	118712100	4780	4780	4780	4780	953
450	20231219	122600	114156760	4780	4785	4785	4780	2762
451	20231219	122500	100952160	4785	4785	4785	4785	400
452	20231219	122400	99038160	4785	4785	4785	4785	214
453	20231219	122300	98014170	4785	4785	4785	4785	60
454	20231219	122200	97727070	4780	4780	4780	4780	0
455	20231219	122100	97727070	4780	4780	4780	4780	152
456	20231219	122000	97000510	4780	4780	4780	4780	0
457	20231219	121900	97000510	4780	4780	4780	4780	0
458	20231219	121800	97000510	4780	4785	4785	4780	79
459	20231219	121700	96622825	4780	4780	4780	4780	0
460	20231219	121600	96622825	4780	4780	4780	4780	0
461	20231219	121500	96622825	4780	4780	4780	4780	64
462	20231219	121400	96316905	4785	4785	4785	4785	0
463	20231219	121300	96316905	4785	4785	4785	4785	0
464	20231219	121200	96316905	4785	4785	4785	4785	0
465	20231219	121100	96316905	4785	4785	4785	4785	0
466	20231219	121000	96316905	4785	4785	4785	4785	3
467	20231219	120900	96302550	4780	4780	4780	4780	0
468	20231219	120800	96302550	4780	4780	4780	4780	0
469	20231219	120700	96302550	4780	4780	4780	4780	94
470	20231219	120600	95853230	4785	4785	4785	4785	1
471	20231219	120500	95848445	4780	4780	4780	4780	0
472	20231219	120400	95848445	4780	4780	4780	4780	145
473	20231219	120300	95155345	4780	4780	4780	4780	0
474	20231219	120200	95155345	4780	4780	4780	4780	0
475	20231219	120100	95155345	4780	4780	4780	4780	76
476	20231219	120000	94792065	4780	4780	4780	4780	0
477	20231219	115900	94792065	4780	4780	4780	4780	0
478	20231219	115800	94792065	4780	4780	4780	4780	70
479	20231219	115700	94457465	4785	4785	4785	4785	0
480	20231219	115600	94457465	4785	4785	4785	4785	0
481	20231219	115500	94457465	4785	4785	4785	4785	0
482	20231219	115400	94457465	4785	4785	4785	4785	0
483	20231219	115300	94457465	4785	4785	4785	4785	20
484	20231219	115200	94361765	4785	4780	4785	4780	161
485	20231219	115100	93592180	4780	4780	4780	4780	0
486	20231219	115000	93592180	4780	4780	4780	4780	0
487	20231219	114900	93592180	4780	4785	4785	4780	67
488	20231219	114800	93271915	4780	4780	4780	4780	0
489	20231219	114700	93271915	4780	4780	4780	4780	0
490	20231219	114600	93271915	4780	4780	4780	4780	149
491	20231219	114500	92559695	4780	4780	4780	4780	0
492	20231219	114400	92559695	4780	4780	4780	4780	0
493	20231219	114300	92559695	4780	4780	4780	4780	2
494	20231219	114200	92550135	4785	4785	4785	4785	3
495	20231219	114100	92535780	4785	4785	4785	4785	0
496	20231219	114000	92535780	4785	4785	4785	4785	0
497	20231219	113900	92535780	4785	4785	4785	4785	0
498	20231219	113800	92535780	4785	4785	4785	4785	20
499	20231219	113700	92440080	4785	4785	4785	4785	100
500	20231219	113600	91961580	4785	4785	4785	4785	0
501	20231219	113500	91961580	4785	4785	4785	4785	0
502	20231219	113400	91961580	4785	4785	4785	4785	0
503	20231219	113300	91961580	4785	4785	4785	4785	0
504	20231219	113200	91961580	4785	4785	4785	4785	0
505	20231219	113100	91961580	4785	4785	4785	4785	100
506	20231219	113000	91483080	4785	4785	4785	4785	0
507	20231219	112900	91483080	4785	4785	4785	4785	51
508	20231219	112800	91239045	4780	4780	4780	4780	106
509	20231219	112700	90732365	4780	4780	4780	4780	49
510	20231219	112600	90498145	4785	4785	4785	4785	0
511	20231219	112500	90498145	4785	4785	4785	4785	0
512	20231219	112400	90498145	4785	4785	4785	4785	0
513	20231219	112300	90498145	4785	4785	4785	4785	150
514	20231219	112200	89780395	4780	4780	4780	4780	202
515	20231219	112100	88814835	4780	4780	4780	4780	0
516	20231219	112000	88814835	4780	4780	4780	4780	405
517	20231219	111900	86878935	4780	4780	4780	4780	45
518	20231219	111800	86663835	4785	4785	4785	4785	2
519	20231219	111700	86654265	4785	4785	4785	4785	0
520	20231219	111600	86654265	4785	4785	4785	4785	0
521	20231219	111500	86654265	4785	4785	4785	4785	0
522	20231219	111400	86654265	4785	4785	4785	4785	0
523	20231219	111300	86654265	4785	4785	4785	4785	0
524	20231219	111200	86654265	4785	4785	4785	4785	50
525	20231219	111100	86415015	4780	4780	4780	4780	286
526	20231219	111000	85047935	4780	4780	4780	4780	0
527	20231219	110900	85047935	4780	4780	4780	4780	0
528	20231219	110800	85047935	4780	4780	4780	4780	181
529	20231219	110700	84182755	4780	4780	4780	4780	0
530	20231219	110600	84182755	4780	4780	4780	4780	0
531	20231219	110500	84182755	4780	4780	4780	4780	368
532	20231219	110400	82423715	4780	4780	4780	4780	0
533	20231219	110300	82423715	4780	4780	4780	4780	0
534	20231219	110200	82423715	4780	4790	4790	4780	699
535	20231219	110100	79079125	4790	4790	4790	4790	15
536	20231219	110000	79007275	4790	4790	4790	4790	0
537	20231219	105900	79007275	4790	4790	4790	4790	776
538	20231219	105800	75290235	4790	4790	4790	4790	0
539	20231219	105700	75290235	4790	4790	4790	4790	0
540	20231219	105600	75290235	4790	4790	4790	4790	0
541	20231219	105500	75290235	4790	4790	4790	4790	0
542	20231219	105400	75290235	4790	4790	4790	4790	196
543	20231219	105300	74351395	4790	4795	4795	4790	204
544	20231219	105200	73374230	4795	4795	4795	4795	2
545	20231219	105100	73364640	4795	4795	4795	4795	6
546	20231219	105000	73335870	4795	4795	4795	4795	1
547	20231219	104900	73331075	4795	4795	4795	4795	10
548	20231219	104800	73283125	4790	4795	4795	4790	234
549	20231219	104700	72161840	4800	4800	4800	4800	714
550	20231219	104600	68734640	4800	4800	4800	4800	0
551	20231219	104500	68734640	4800	4800	4800	4800	67
552	20231219	104400	68413040	4800	4800	4800	4800	203
553	20231219	104300	67438640	4805	4805	4805	4805	50
554	20231219	104200	67198390	4805	4805	4805	4805	553
555	20231219	104100	64541225	4805	4810	4810	4805	204
556	20231219	104000	63561000	4805	4805	4805	4805	0
557	20231219	103900	63561000	4805	4805	4805	4805	67
558	20231219	103800	63239065	4810	4810	4810	4810	46
559	20231219	103700	63017805	4810	4810	4810	4810	84
560	20231219	103600	62613765	4810	4810	4810	4810	80
561	20231219	103500	62228965	4810	4810	4810	4810	181
562	20231219	103400	61358355	4815	4815	4815	4815	0
563	20231219	103300	61358355	4815	4815	4815	4815	0
564	20231219	103200	61358355	4815	4815	4815	4815	0
565	20231219	103100	61358355	4815	4815	4815	4815	0
566	20231219	103000	61358355	4815	4815	4815	4815	0
567	20231219	102900	61358355	4815	4815	4815	4815	0
568	20231219	102800	61358355	4815	4815	4815	4815	0
569	20231219	102700	61358355	4815	4815	4815	4815	0
570	20231219	102600	61358355	4815	4815	4815	4815	0
571	20231219	102500	61358355	4815	4815	4815	4815	3533
572	20231219	102400	44346960	4825	4820	4825	4820	203
573	20231219	102300	43368495	4830	4830	4830	4830	0
574	20231219	102200	43368495	4830	4830	4830	4830	20
575	20231219	102100	43271895	4830	4830	4830	4830	1
576	20231219	102000	43267065	4825	4815	4825	4815	773
577	20231219	101900	39543280	4815	4815	4815	4815	0
578	20231219	101800	39543280	4815	4815	4815	4815	1
579	20231219	101700	39538465	4810	4810	4810	4810	0
580	20231219	101600	39538465	4810	4810	4810	4810	0
581	20231219	101500	39538465	4810	4810	4810	4810	0
582	20231219	101400	39538465	4810	4810	4810	4810	0
583	20231219	101300	39538465	4810	4810	4810	4810	0
584	20231219	101200	39538465	4810	4825	4825	4810	1062
585	20231219	101100	34424550	4825	4825	4825	4825	111
586	20231219	101000	33888975	4830	4830	4830	4830	203
587	20231219	100900	32908485	4835	4835	4835	4835	0
588	20231219	100800	32908485	4835	4835	4835	4835	0
589	20231219	100700	32908485	4835	4835	4835	4835	0
590	20231219	100600	32908485	4835	4835	4835	4835	0
591	20231219	100500	32908485	4835	4835	4835	4835	1
592	20231219	100400	32903650	4835	4835	4835	4835	100
593	20231219	100300	32420150	4835	4835	4835	4835	0
594	20231219	100200	32420150	4835	4835	4835	4835	0
595	20231219	100100	32420150	4835	4835	4835	4835	21
596	20231219	100000	32318615	4835	4835	4835	4835	0
597	20231219	095900	32318615	4835	4835	4835	4835	0
598	20231219	095800	32318615	4835	4835	4835	4835	8
599	20231219	095700	32279935	4835	4835	4835	4835	95
600	20231219	095600	31820610	4840	4840	4840	4840	0
601	20231219	095500	31820610	4840	4840	4840	4840	1
602	20231219	095400	31815770	4840	4840	4840	4840	2160
603	20231219	095300	21361370	4840	4840	4840	4840	2
604	20231219	095200	21351690	4845	4845	4845	4845	0
605	20231219	095100	21351690	4845	4845	4845	4845	0
606	20231219	095000	21351690	4845	4845	4845	4845	0
607	20231219	094900	21351690	4845	4845	4845	4845	0
608	20231219	094800	21351690	4845	4845	4845	4845	0
609	20231219	094700	21351690	4845	4845	4845	4845	0
610	20231219	094600	21351690	4845	4845	4845	4845	0
611	20231219	094500	21351690	4845	4845	4845	4845	0
612	20231219	094400	21351690	4845	4845	4845	4845	0
613	20231219	094300	21351690	4845	4845	4845	4845	0
614	20231219	094200	21351690	4845	4835	4845	4835	498
615	20231219	094100	18943850	4845	4845	4845	4845	10
616	20231219	094000	18895400	4845	4845	4845	4845	1
617	20231219	093900	18890555	4840	4845	4845	4840	116
618	20231219	093800	18329065	4845	4845	4845	4845	10
619	20231219	093700	18280615	4850	4850	4850	4850	0
620	20231219	093600	18280615	4850	4850	4850	4850	2
621	20231219	093500	18270915	4850	4845	4850	4835	940
622	20231219	093400	13722235	4850	4850	4850	4850	0
623	20231219	093300	13722235	4850	4850	4850	4850	0
624	20231219	093200	13722235	4850	4850	4850	4850	1
625	20231219	093100	13717385	4850	4840	4850	4840	5
626	20231219	093000	13693165	4850	4850	4850	4850	1
627	20231219	092900	13688315	4840	4845	4845	4840	8
628	20231219	092800	13649585	4850	4850	4850	4850	1
629	20231219	092700	13644735	4850	4850	4850	4850	561
630	20231219	092600	10923885	4865	4850	4865	4850	4
631	20231219	092500	10904470	4875	4875	4875	4875	0
632	20231219	092400	10904470	4875	4875	4875	4875	0
633	20231219	092300	10904470	4875	4875	4875	4875	0
634	20231219	092200	10904470	4875	4875	4875	4835	1021
635	20231219	092100	5943400	4880	4875	4880	4875	3
636	20231219	092000	5928770	4875	4875	4875	4875	100
637	20231219	091900	5441270	4875	4875	4875	4875	1
638	20231219	091800	5436395	4870	4870	4870	4870	53
639	20231219	091700	5178285	4875	4875	4875	4875	0
640	20231219	091600	5178285	4875	4875	4875	4875	0
641	20231219	091500	5178285	4875	4875	4875	4875	0
642	20231219	091400	5178285	4875	4875	4875	4875	1
643	20231219	091300	5173410	4870	4870	4870	4870	50
644	20231219	091200	4929910	4875	4875	4875	4875	0
645	20231219	091100	4929910	4875	4875	4875	4875	100
646	20231219	091000	4442410	4880	4880	4880	4880	2
647	20231219	090900	4432650	4880	4880	4880	4880	0
648	20231219	090800	4432650	4880	4880	4880	4880	0
649	20231219	090700	4432650	4880	4880	4880	4880	0
650	20231219	090600	4432650	4880	4880	4880	4880	160
651	20231219	090500	3651850	4880	4880	4880	4880	0
652	20231219	090400	3651850	4880	4880	4880	4880	1
653	20231219	090300	3646970	4845	4855	4855	4845	240
654	20231219	090200	2483640	4880	4880	4880	4880	0
655	20231219	090100	2483640	4880	4880	4880	4880	0
656	20231219	090000	2483640	4880	4840	4880	4840	513