KissMeData/072950/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194700	34027700	4645	4645	4645	4645	540
3	20231219	194600	34027700	4645	4645	4645	4645	0
4	20231219	194500	34027700	4645	4645	4645	4645	0
5	20231219	194400	34027700	4645	4645	4645	4645	0
6	20231219	194300	34027700	4645	4645	4645	4645	0
7	20231219	194200	34027700	4645	4645	4645	4645	0
8	20231219	194100	34027700	4645	4645	4645	4645	0
9	20231219	194000	34027700	4645	4645	4645	4645	0
10	20231219	193900	34027700	4645	4645	4645	4645	0
11	20231219	193800	34027700	4645	4645	4645	4645	0
12	20231219	193700	34027700	4645	4645	4645	4645	0
13	20231219	193600	34027700	4645	4645	4645	4645	0
14	20231219	193500	34027700	4645	4645	4645	4645	0
15	20231219	193400	34027700	4645	4645	4645	4645	0
16	20231219	193300	34027700	4645	4645	4645	4645	0
17	20231219	193200	34027700	4645	4645	4645	4645	0
18	20231219	193100	34027700	4645	4645	4645	4645	0
19	20231219	193000	34027700	4645	4645	4645	4645	0
20	20231219	192900	34027700	4645	4645	4645	4645	0
21	20231219	192800	34027700	4645	4645	4645	4645	0
22	20231219	192700	34027700	4645	4645	4645	4645	0
23	20231219	192600	34027700	4645	4645	4645	4645	0
24	20231219	192500	34027700	4645	4645	4645	4645	0
25	20231219	192400	34027700	4645	4645	4645	4645	0
26	20231219	192300	34027700	4645	4645	4645	4645	0
27	20231219	192200	34027700	4645	4645	4645	4645	0
28	20231219	192100	34027700	4645	4645	4645	4645	0
29	20231219	192000	34027700	4645	4645	4645	4645	0
30	20231219	191900	34027700	4645	4645	4645	4645	0
31	20231219	191800	34027700	4645	4645	4645	4645	0
32	20231219	191700	34027700	4645	4645	4645	4645	540
33	20231219	191600	34027700	4645	4645	4645	4645	0
34	20231219	191500	34027700	4645	4645	4645	4645	0
35	20231219	191400	34027700	4645	4645	4645	4645	0
36	20231219	191300	34027700	4645	4645	4645	4645	0
37	20231219	191200	34027700	4645	4645	4645	4645	0
38	20231219	191100	34027700	4645	4645	4645	4645	0
39	20231219	191000	34027700	4645	4645	4645	4645	0
40	20231219	190900	34027700	4645	4645	4645	4645	0
41	20231219	190800	34027700	4645	4645	4645	4645	0
42	20231219	190700	34027700	4645	4645	4645	4645	0
43	20231219	190600	34027700	4645	4645	4645	4645	0
44	20231219	190500	34027700	4645	4645	4645	4645	0
45	20231219	190400	34027700	4645	4645	4645	4645	0
46	20231219	190300	34027700	4645	4645	4645	4645	0
47	20231219	190200	34027700	4645	4645	4645	4645	0
48	20231219	190100	34027700	4645	4645	4645	4645	0
49	20231219	190000	34027700	4645	4645	4645	4645	0
50	20231219	185900	34027700	4645	4645	4645	4645	0
51	20231219	185800	34027700	4645	4645	4645	4645	0
52	20231219	185700	34027700	4645	4645	4645	4645	0
53	20231219	185600	34027700	4645	4645	4645	4645	0
54	20231219	185500	34027700	4645	4645	4645	4645	0
55	20231219	185400	34027700	4645	4645	4645	4645	0
56	20231219	185300	34027700	4645	4645	4645	4645	0
57	20231219	185200	34027700	4645	4645	4645	4645	0
58	20231219	185100	34027700	4645	4645	4645	4645	0
59	20231219	185000	34027700	4645	4645	4645	4645	0
60	20231219	184900	34027700	4645	4645	4645	4645	0
61	20231219	184800	34027700	4645	4645	4645	4645	0
62	20231219	184700	34027700	4645	4645	4645	4645	540
63	20231219	184600	34027700	4645	4645	4645	4645	0
64	20231219	184500	34027700	4645	4645	4645	4645	0
65	20231219	184400	34027700	4645	4645	4645	4645	0
66	20231219	184300	34027700	4645	4645	4645	4645	0
67	20231219	184200	34027700	4645	4645	4645	4645	0
68	20231219	184100	34027700	4645	4645	4645	4645	0
69	20231219	184000	34027700	4645	4645	4645	4645	0
70	20231219	183900	34027700	4645	4645	4645	4645	0
71	20231219	183800	34027700	4645	4645	4645	4645	0
72	20231219	183700	34027700	4645	4645	4645	4645	0
73	20231219	183600	34027700	4645	4645	4645	4645	0
74	20231219	183500	34027700	4645	4645	4645	4645	0
75	20231219	183400	34027700	4645	4645	4645	4645	0
76	20231219	183300	34027700	4645	4645	4645	4645	0
77	20231219	183200	34027700	4645	4645	4645	4645	0
78	20231219	183100	34027700	4645	4645	4645	4645	0
79	20231219	183000	34027700	4645	4645	4645	4645	0
80	20231219	182900	34027700	4645	4645	4645	4645	0
81	20231219	182800	34027700	4645	4645	4645	4645	0
82	20231219	182700	34027700	4645	4645	4645	4645	0
83	20231219	182600	34027700	4645	4645	4645	4645	0
84	20231219	182500	34027700	4645	4645	4645	4645	0
85	20231219	182400	34027700	4645	4645	4645	4645	0
86	20231219	182300	34027700	4645	4645	4645	4645	0
87	20231219	182200	34027700	4645	4645	4645	4645	0
88	20231219	182100	34027700	4645	4645	4645	4645	0
89	20231219	182000	34027700	4645	4645	4645	4645	0
90	20231219	181900	34027700	4645	4645	4645	4645	0
91	20231219	181800	34027700	4645	4645	4645	4645	0
92	20231219	181700	34027700	4645	4645	4645	4645	540
93	20231219	181600	34027700	4645	4645	4645	4645	0
94	20231219	181500	34027700	4645	4645	4645	4645	0
95	20231219	181400	34027700	4645	4645	4645	4645	0
96	20231219	181300	34027700	4645	4645	4645	4645	0
97	20231219	181200	34027700	4645	4645	4645	4645	0
98	20231219	181100	34027700	4645	4645	4645	4645	0
99	20231219	181000	34027700	4645	4645	4645	4645	0
100	20231219	180900	34027700	4645	4645	4645	4645	0
101	20231219	180800	34027700	4645	4645	4645	4645	0
102	20231219	180700	34027700	4645	4645	4645	4645	0
103	20231219	180600	34027700	4645	4645	4645	4645	0
104	20231219	180500	34027700	4645	4645	4645	4645	0
105	20231219	180400	34027700	4645	4645	4645	4645	0
106	20231219	180300	34027700	4645	4645	4645	4645	0
107	20231219	180200	34027700	4645	4645	4645	4645	0
108	20231219	180100	34027700	4645	4645	4645	4645	0
109	20231219	180000	34027700	4645	4645	4645	4645	0
110	20231219	175900	34027700	4645	4645	4645	4645	0
111	20231219	175800	34027700	4645	4645	4645	4645	0
112	20231219	175700	34027700	4645	4645	4645	4645	0
113	20231219	175600	34027700	4645	4645	4645	4645	0
114	20231219	175500	34027700	4645	4645	4645	4645	0
115	20231219	175400	34027700	4645	4645	4645	4645	0
116	20231219	175300	34027700	4645	4645	4645	4645	0
117	20231219	175200	34027700	4645	4645	4645	4645	0
118	20231219	175100	34027700	4645	4645	4645	4645	0
119	20231219	175000	34027700	4645	4645	4645	4645	0
120	20231219	174900	34027700	4645	4645	4645	4645	0
121	20231219	174800	34027700	4645	4645	4645	4645	0
122	20231219	174700	34027700	4645	4645	4645	4645	540
123	20231219	174600	34027700	4645	4645	4645	4645	0
124	20231219	174500	34027700	4645	4645	4645	4645	0
125	20231219	174400	34027700	4645	4645	4645	4645	0
126	20231219	174300	34027700	4645	4645	4645	4645	0
127	20231219	174200	34027700	4645	4645	4645	4645	0
128	20231219	174100	34027700	4645	4645	4645	4645	0
129	20231219	174000	34027700	4645	4645	4645	4645	0
130	20231219	173900	34027700	4645	4645	4645	4645	0
131	20231219	173800	34027700	4645	4645	4645	4645	0
132	20231219	173700	34027700	4645	4645	4645	4645	0
133	20231219	173600	34027700	4645	4645	4645	4645	0
134	20231219	173500	34027700	4645	4645	4645	4645	0
135	20231219	173400	34027700	4645	4645	4645	4645	0
136	20231219	173300	34027700	4645	4645	4645	4645	0
137	20231219	173200	34027700	4645	4645	4645	4645	0
138	20231219	173100	34027700	4645	4645	4645	4645	0
139	20231219	173000	34027700	4645	4645	4645	4645	0
140	20231219	172900	34027700	4645	4645	4645	4645	0
141	20231219	172800	34027700	4645	4645	4645	4645	0
142	20231219	172700	34027700	4645	4645	4645	4645	0
143	20231219	172600	34027700	4645	4645	4645	4645	0
144	20231219	172500	34027700	4645	4645	4645	4645	0
145	20231219	172400	34027700	4645	4645	4645	4645	0
146	20231219	172300	34027700	4645	4645	4645	4645	0
147	20231219	172200	34027700	4645	4645	4645	4645	0
148	20231219	172100	34027700	4645	4645	4645	4645	0
149	20231219	172000	34027700	4645	4645	4645	4645	0
150	20231219	171900	34027700	4645	4645	4645	4645	0
151	20231219	171800	34027700	4645	4645	4645	4645	0
152	20231219	171700	34027700	4645	4645	4645	4645	540
153	20231219	171600	34027700	4645	4645	4645	4645	0
154	20231219	171500	34027700	4645	4645	4645	4645	0
155	20231219	171400	34027700	4645	4645	4645	4645	0
156	20231219	171300	34027700	4645	4645	4645	4645	0
157	20231219	171200	34027700	4645	4645	4645	4645	0
158	20231219	171100	34027700	4645	4645	4645	4645	0
159	20231219	171000	34027700	4645	4645	4645	4645	0
160	20231219	170900	34027700	4645	4645	4645	4645	0
161	20231219	170800	34027700	4645	4645	4645	4645	0
162	20231219	170700	34027700	4645	4645	4645	4645	0
163	20231219	170600	34027700	4645	4645	4645	4645	0
164	20231219	170500	34027700	4645	4645	4645	4645	0
165	20231219	170400	34027700	4645	4645	4645	4645	0
166	20231219	170300	34027700	4645	4645	4645	4645	0
167	20231219	170200	34027700	4645	4645	4645	4645	0
168	20231219	170100	34027700	4645	4645	4645	4645	0
169	20231219	170000	34027700	4645	4645	4645	4645	0
170	20231219	165900	34027700	4645	4645	4645	4645	0
171	20231219	165800	34027700	4645	4645	4645	4645	0
172	20231219	165700	34027700	4645	4645	4645	4645	0
173	20231219	165600	34027700	4645	4645	4645	4645	0
174	20231219	165500	34027700	4645	4645	4645	4645	0
175	20231219	165400	34027700	4645	4645	4645	4645	0
176	20231219	165300	34027700	4645	4645	4645	4645	0
177	20231219	165200	34027700	4645	4645	4645	4645	0
178	20231219	165100	34027700	4645	4645	4645	4645	0
179	20231219	165000	34027700	4645	4645	4645	4645	0
180	20231219	164900	34027700	4645	4645	4645	4645	0
181	20231219	164800	34027700	4645	4645	4645	4645	0
182	20231219	164700	34027700	4645	4645	4645	4645	540
183	20231219	164600	34027700	4645	4645	4645	4645	0
184	20231219	164500	34027700	4645	4645	4645	4645	0
185	20231219	164400	34027700	4645	4645	4645	4645	0
186	20231219	164300	34027700	4645	4645	4645	4645	0
187	20231219	164200	34027700	4645	4645	4645	4645	0
188	20231219	164100	34027700	4645	4645	4645	4645	0
189	20231219	164000	34027700	4645	4645	4645	4645	0
190	20231219	163900	34027700	4645	4645	4645	4645	0
191	20231219	163800	34027700	4645	4645	4645	4645	0
192	20231219	163700	34027700	4645	4645	4645	4645	0
193	20231219	163600	34027700	4645	4645	4645	4645	0
194	20231219	163500	34027700	4645	4645	4645	4645	0
195	20231219	163400	34027700	4645	4645	4645	4645	0
196	20231219	163300	34027700	4645	4645	4645	4645	0
197	20231219	163200	34027700	4645	4645	4645	4645	0
198	20231219	163100	34027700	4645	4645	4645	4645	0
199	20231219	163000	34027700	4645	4645	4645	4645	0
200	20231219	162900	34027700	4645	4645	4645	4645	0
201	20231219	162800	34027700	4645	4645	4645	4645	0
202	20231219	162700	34027700	4645	4645	4645	4645	0
203	20231219	162600	34027700	4645	4645	4645	4645	0
204	20231219	162500	34027700	4645	4645	4645	4645	0
205	20231219	162400	34027700	4645	4645	4645	4645	0
206	20231219	162300	34027700	4645	4645	4645	4645	0
207	20231219	162200	34027700	4645	4645	4645	4645	0
208	20231219	162100	34027700	4645	4645	4645	4645	0
209	20231219	162000	34027700	4645	4645	4645	4645	0
210	20231219	161900	34027700	4645	4645	4645	4645	0
211	20231219	161800	34027700	4645	4645	4645	4645	0
212	20231219	161700	34027700	4645	4645	4645	4645	540
213	20231219	161600	34027700	4645	4645	4645	4645	0
214	20231219	161500	34027700	4645	4645	4645	4645	0
215	20231219	161400	34027700	4645	4645	4645	4645	0
216	20231219	161300	34027700	4645	4645	4645	4645	0
217	20231219	161200	34027700	4645	4645	4645	4645	0
218	20231219	161100	34027700	4645	4645	4645	4645	0
219	20231219	161000	34027700	4645	4645	4645	4645	0
220	20231219	160900	34027700	4645	4645	4645	4645	0
221	20231219	160800	34027700	4645	4645	4645	4645	0
222	20231219	160700	34027700	4645	4645	4645	4645	0
223	20231219	160600	34027700	4645	4645	4645	4645	0
224	20231219	160500	34027700	4645	4645	4645	4645	0
225	20231219	160400	34027700	4645	4645	4645	4645	0
226	20231219	160300	34027700	4645	4645	4645	4645	0
227	20231219	160200	34027700	4645	4645	4645	4645	0
228	20231219	160100	34027700	4645	4645	4645	4645	0
229	20231219	160000	34027700	4645	4645	4645	4645	0
230	20231219	155900	34027700	4645	4645	4645	4645	0
231	20231219	155800	34027700	4645	4645	4645	4645	0
232	20231219	155700	34027700	4645	4645	4645	4645	0
233	20231219	155600	34027700	4645	4645	4645	4645	0
234	20231219	155500	34027700	4645	4645	4645	4645	0
235	20231219	155400	34027700	4645	4645	4645	4645	0
236	20231219	155300	34027700	4645	4645	4645	4645	0
237	20231219	155200	34027700	4645	4645	4645	4645	0
238	20231219	155100	34027700	4645	4645	4645	4645	0
239	20231219	155000	34027700	4645	4645	4645	4645	0
240	20231219	154900	34027700	4645	4645	4645	4645	0
241	20231219	154800	34027700	4645	4645	4645	4645	0
242	20231219	154700	34027700	4645	4645	4645	4645	540
243	20231219	154600	34027700	4645	4645	4645	4645	0
244	20231219	154500	34027700	4645	4645	4645	4645	0
245	20231219	154400	34027700	4645	4645	4645	4645	0
246	20231219	154300	34027700	4645	4645	4645	4645	0
247	20231219	154200	34027700	4645	4645	4645	4645	0
248	20231219	154100	34027700	4645	4645	4645	4645	0
249	20231219	154000	34027700	4645	4645	4645	4645	0
250	20231219	153900	34027700	4645	4645	4645	4645	0
251	20231219	153800	34027700	4645	4645	4645	4645	0
252	20231219	153700	34027700	4645	4645	4645	4645	0
253	20231219	153600	34027700	4645	4645	4645	4645	0
254	20231219	153500	34027700	4645	4645	4645	4645	0
255	20231219	153400	34027700	4645	4645	4645	4645	0
256	20231219	153300	34027700	4645	4645	4645	4645	0
257	20231219	153200	34027700	4645	4645	4645	4645	0
258	20231219	153100	34027700	4645	4645	4645	4645	0
259	20231219	153000	34027700	4645	4645	4645	4645	540
260	20231219	152900	31519400	4645	4645	4645	4645	0
261	20231219	152800	31519400	4645	4645	4645	4645	0
262	20231219	152700	31519400	4645	4645	4645	4645	0
263	20231219	152600	31519400	4645	4645	4645	4645	0
264	20231219	152500	31519400	4645	4645	4645	4645	0
265	20231219	152400	31519400	4645	4645	4645	4645	0
266	20231219	152300	31519400	4645	4645	4645	4645	0
267	20231219	152200	31519400	4645	4645	4645	4645	0
268	20231219	152100	31519400	4645	4645	4645	4645	0
269	20231219	152000	31519400	4645	4645	4645	4645	0
270	20231219	151900	31519400	4645	4645	4645	4645	0
271	20231219	151800	31519400	4645	4645	4645	4645	0
272	20231219	151700	31519400	4645	4645	4645	4645	56
273	20231219	151600	31259280	4660	4660	4660	4660	1
274	20231219	151500	31254620	4650	4650	4650	4650	0
275	20231219	151400	31254620	4650	4650	4650	4650	33
276	20231219	151300	31101170	4660	4660	4660	4660	0
277	20231219	151200	31101170	4660	4660	4660	4660	52
278	20231219	151100	30858850	4645	4645	4645	4645	0
279	20231219	151000	30858850	4645	4645	4645	4645	3
280	20231219	150900	30844915	4660	4660	4660	4660	0
281	20231219	150800	30844915	4660	4660	4660	4660	0
282	20231219	150700	30844915	4660	4660	4660	4660	0
283	20231219	150600	30844915	4660	4660	4660	4660	0
284	20231219	150500	30844915	4660	4660	4660	4660	0
285	20231219	150400	30844915	4660	4660	4660	4660	0
286	20231219	150300	30844915	4660	4660	4660	4660	0
287	20231219	150200	30844915	4660	4660	4660	4660	0
288	20231219	150100	30844915	4660	4660	4660	4660	0
289	20231219	150000	30844915	4660	4660	4660	4660	23
290	20231219	145900	30737735	4660	4660	4660	4660	11
291	20231219	145800	30686475	4660	4660	4660	4660	0
292	20231219	145700	30686475	4660	4660	4660	4660	0
293	20231219	145600	30686475	4660	4660	4660	4660	0
294	20231219	145500	30686475	4660	4660	4660	4660	0
295	20231219	145400	30686475	4660	4660	4660	4660	0
296	20231219	145300	30686475	4660	4660	4660	4660	0
297	20231219	145200	30686475	4660	4660	4660	4660	0
298	20231219	145100	30686475	4660	4660	4660	4660	0
299	20231219	145000	30686475	4660	4660	4660	4660	53
300	20231219	144900	30439495	4660	4660	4660	4660	15
301	20231219	144800	30369595	4660	4660	4660	4660	0
302	20231219	144700	30369595	4660	4660	4660	4660	0
303	20231219	144600	30369595	4660	4660	4660	4660	0
304	20231219	144500	30369595	4660	4660	4660	4660	0
305	20231219	144400	30369595	4660	4660	4660	4660	0
306	20231219	144300	30369595	4660	4660	4660	4660	0
307	20231219	144200	30369595	4660	4660	4660	4660	0
308	20231219	144100	30369595	4660	4660	4660	4660	0
309	20231219	144000	30369595	4660	4660	4660	4660	32
310	20231219	143900	30220475	4645	4645	4645	4645	0
311	20231219	143800	30220475	4645	4645	4645	4645	0
312	20231219	143700	30220475	4645	4645	4645	4645	0
313	20231219	143600	30220475	4645	4645	4645	4645	7
314	20231219	143500	30187960	4650	4650	4650	4650	34
315	20231219	143400	30029860	4660	4660	4660	4660	10
316	20231219	143300	29983260	4655	4655	4655	4655	0
317	20231219	143200	29983260	4655	4655	4655	4655	0
318	20231219	143100	29983260	4655	4655	4655	4655	0
319	20231219	143000	29983260	4655	4655	4655	4655	0
320	20231219	142900	29983260	4655	4655	4655	4655	0
321	20231219	142800	29983260	4655	4655	4655	4655	0
322	20231219	142700	29983260	4655	4655	4655	4655	6
323	20231219	142600	29955330	4665	4665	4665	4665	0
324	20231219	142500	29955330	4665	4665	4665	4665	0
325	20231219	142400	29955330	4665	4665	4665	4665	0
326	20231219	142300	29955330	4665	4665	4665	4665	0
327	20231219	142200	29955330	4665	4665	4665	4665	0
328	20231219	142100	29955330	4665	4665	4665	4665	0
329	20231219	142000	29955330	4665	4665	4665	4665	32
330	20231219	141900	29806050	4665	4665	4665	4665	0
331	20231219	141800	29806050	4665	4665	4665	4665	0
332	20231219	141700	29806050	4665	4665	4665	4665	0
333	20231219	141600	29806050	4665	4665	4665	4665	0
334	20231219	141500	29806050	4665	4665	4665	4665	0
335	20231219	141400	29806050	4665	4665	4665	4665	0
336	20231219	141300	29806050	4665	4665	4665	4665	0
337	20231219	141200	29806050	4665	4665	4665	4665	0
338	20231219	141100	29806050	4665	4665	4665	4665	0
339	20231219	141000	29806050	4665	4665	4665	4665	0
340	20231219	140900	29806050	4665	4665	4665	4665	0
341	20231219	140800	29806050	4665	4665	4665	4665	0
342	20231219	140700	29806050	4665	4665	4665	4665	0
343	20231219	140600	29806050	4665	4665	4665	4665	0
344	20231219	140500	29806050	4665	4665	4665	4665	0
345	20231219	140400	29806050	4665	4665	4665	4665	0
346	20231219	140300	29806050	4665	4665	4665	4665	0
347	20231219	140200	29806050	4665	4665	4665	4665	0
348	20231219	140100	29806050	4665	4665	4665	4665	0
349	20231219	140000	29806050	4665	4665	4665	4665	32
350	20231219	135900	29656770	4655	4655	4655	4655	0
351	20231219	135800	29656770	4655	4655	4655	4655	0
352	20231219	135700	29656770	4655	4655	4655	4655	0
353	20231219	135600	29656770	4655	4655	4655	4655	2
354	20231219	135500	29647460	4655	4655	4655	4655	0
355	20231219	135400	29647460	4655	4655	4655	4655	0
356	20231219	135300	29647460	4655	4655	4655	4655	58
357	20231219	135200	29377470	4655	4655	4655	4655	0
358	20231219	135100	29377470	4655	4655	4655	4655	0
359	20231219	135000	29377470	4655	4655	4655	4655	0
360	20231219	134900	29377470	4655	4655	4655	4655	0
361	20231219	134800	29377470	4655	4655	4655	4655	0
362	20231219	134700	29377470	4655	4655	4655	4655	1
363	20231219	134600	29372815	4650	4650	4650	4650	0
364	20231219	134500	29372815	4650	4650	4650	4650	0
365	20231219	134400	29372815	4650	4650	4650	4650	0
366	20231219	134300	29372815	4650	4650	4650	4650	48
367	20231219	134200	29149615	4665	4665	4665	4665	0
368	20231219	134100	29149615	4665	4665	4665	4665	0
369	20231219	134000	29149615	4665	4665	4665	4665	32
370	20231219	133900	29000335	4665	4665	4665	4665	0
371	20231219	133800	29000335	4665	4665	4665	4665	0
372	20231219	133700	29000335	4665	4665	4665	4665	0
373	20231219	133600	29000335	4665	4665	4665	4665	0
374	20231219	133500	29000335	4665	4665	4665	4665	0
375	20231219	133400	29000335	4665	4665	4665	4665	0
376	20231219	133300	29000335	4665	4665	4665	4665	0
377	20231219	133200	29000335	4665	4665	4665	4665	0
378	20231219	133100	29000335	4665	4665	4665	4665	0
379	20231219	133000	29000335	4665	4665	4665	4665	0
380	20231219	132900	29000335	4665	4665	4665	4665	0
381	20231219	132800	29000335	4665	4665	4665	4665	15
382	20231219	132700	28930360	4660	4660	4660	4660	1027
383	20231219	132600	24144540	4660	4660	4660	4660	0
384	20231219	132500	24144540	4660	4660	4660	4660	0
385	20231219	132400	24144540	4660	4660	4660	4660	0
386	20231219	132300	24144540	4660	4660	4660	4660	1
387	20231219	132200	24139880	4660	4660	4660	4660	0
388	20231219	132100	24139880	4660	4660	4660	4660	0
389	20231219	132000	24139880	4660	4660	4660	4660	32
390	20231219	131900	23990760	4645	4645	4645	4645	0
391	20231219	131800	23990760	4645	4645	4645	4645	0
392	20231219	131700	23990760	4645	4645	4645	4645	0
393	20231219	131600	23990760	4645	4645	4645	4645	0
394	20231219	131500	23990760	4645	4645	4645	4645	0
395	20231219	131400	23990760	4645	4645	4645	4645	0
396	20231219	131300	23990760	4645	4645	4645	4645	0
397	20231219	131200	23990760	4645	4645	4645	4645	448
398	20231219	131100	21909800	4660	4660	4660	4660	0
399	20231219	131000	21909800	4660	4660	4660	4660	0
400	20231219	130900	21909800	4660	4660	4660	4660	0
401	20231219	130800	21909800	4660	4660	4660	4660	0
402	20231219	130700	21909800	4660	4660	4660	4660	0
403	20231219	130600	21909800	4660	4660	4660	4660	51
404	20231219	130500	21672140	4660	4660	4660	4660	0
405	20231219	130400	21672140	4660	4660	4660	4660	0
406	20231219	130300	21672140	4660	4660	4660	4660	0
407	20231219	130200	21672140	4660	4660	4660	4660	0
408	20231219	130100	21672140	4660	4660	4660	4660	0
409	20231219	130000	21672140	4660	4660	4660	4660	33
410	20231219	125900	21518360	4650	4650	4650	4650	0
411	20231219	125800	21518360	4650	4655	4655	4650	849
412	20231219	125700	17569135	4665	4665	4665	4665	0
413	20231219	125600	17569135	4665	4665	4665	4665	0
414	20231219	125500	17569135	4665	4665	4665	4665	0
415	20231219	125400	17569135	4665	4665	4665	4665	0
416	20231219	125300	17569135	4665	4665	4665	4665	0
417	20231219	125200	17569135	4665	4665	4665	4665	0
418	20231219	125100	17569135	4665	4665	4665	4665	0
419	20231219	125000	17569135	4665	4665	4665	4665	0
420	20231219	124900	17569135	4665	4665	4665	4665	0
421	20231219	124800	17569135	4665	4665	4665	4665	0
422	20231219	124700	17569135	4665	4665	4665	4665	0
423	20231219	124600	17569135	4665	4665	4665	4665	0
424	20231219	124500	17569135	4665	4665	4665	4665	0
425	20231219	124400	17569135	4665	4665	4665	4665	0
426	20231219	124300	17569135	4665	4665	4665	4665	0
427	20231219	124200	17569135	4665	4665	4665	4665	0
428	20231219	124100	17569135	4665	4665	4665	4665	0
429	20231219	124000	17569135	4665	4665	4665	4665	33
430	20231219	123900	17415190	4655	4655	4655	4655	0
431	20231219	123800	17415190	4655	4655	4655	4655	1
432	20231219	123700	17410535	4665	4665	4665	4665	1
433	20231219	123600	17405870	4660	4660	4660	4660	0
434	20231219	123500	17405870	4660	4660	4660	4660	9
435	20231219	123400	17363930	4655	4655	4655	4655	30
436	20231219	123300	17224280	4655	4655	4655	4655	0
437	20231219	123200	17224280	4655	4655	4655	4655	50
438	20231219	123100	16991530	4660	4660	4660	4660	0
439	20231219	123000	16991530	4660	4660	4660	4660	0
440	20231219	122900	16991530	4660	4660	4660	4660	0
441	20231219	122800	16991530	4660	4660	4660	4660	0
442	20231219	122700	16991530	4660	4660	4660	4660	0
443	20231219	122600	16991530	4660	4660	4660	4660	0
444	20231219	122500	16991530	4660	4660	4660	4660	0
445	20231219	122400	16991530	4660	4660	4660	4660	0
446	20231219	122300	16991530	4660	4660	4660	4660	0
447	20231219	122200	16991530	4660	4660	4660	4660	0
448	20231219	122100	16991530	4660	4660	4660	4660	0
449	20231219	122000	16991530	4660	4660	4660	4660	33
450	20231219	121900	16837750	4660	4660	4660	4660	0
451	20231219	121800	16837750	4660	4660	4660	4660	0
452	20231219	121700	16837750	4660	4660	4660	4660	0
453	20231219	121600	16837750	4660	4660	4660	4660	0
454	20231219	121500	16837750	4660	4660	4660	4660	0
455	20231219	121400	16837750	4660	4660	4660	4660	0
456	20231219	121300	16837750	4660	4660	4660	4660	0
457	20231219	121200	16837750	4660	4660	4660	4660	0
458	20231219	121100	16837750	4660	4660	4660	4660	0
459	20231219	121000	16837750	4660	4660	4660	4660	0
460	20231219	120900	16837750	4660	4660	4660	4660	0
461	20231219	120800	16837750	4660	4660	4660	4660	0
462	20231219	120700	16837750	4660	4660	4660	4660	0
463	20231219	120600	16837750	4660	4660	4660	4660	3
464	20231219	120500	16823770	4660	4660	4660	4660	0
465	20231219	120400	16823770	4660	4665	4665	4660	19
466	20231219	120300	16735205	4665	4665	4665	4665	0
467	20231219	120200	16735205	4665	4665	4665	4665	0
468	20231219	120100	16735205	4665	4665	4665	4665	13
469	20231219	120000	16674560	4665	4665	4665	4665	33
470	20231219	115900	16520615	4665	4665	4665	4665	4
471	20231219	115800	16501955	4665	4665	4665	4665	0
472	20231219	115700	16501955	4665	4665	4665	4665	0
473	20231219	115600	16501955	4665	4665	4665	4665	0
474	20231219	115500	16501955	4665	4665	4665	4665	0
475	20231219	115400	16501955	4665	4665	4665	4665	0
476	20231219	115300	16501955	4665	4665	4665	4665	0
477	20231219	115200	16501955	4665	4665	4665	4665	0
478	20231219	115100	16501955	4665	4665	4665	4665	0
479	20231219	115000	16501955	4665	4665	4665	4665	0
480	20231219	114900	16501955	4665	4665	4665	4665	0
481	20231219	114800	16501955	4665	4665	4665	4665	0
482	20231219	114700	16501955	4665	4665	4665	4665	0
483	20231219	114600	16501955	4665	4665	4665	4665	3
484	20231219	114500	16487960	4665	4665	4665	4665	3
485	20231219	114400	16473965	4665	4665	4665	4665	0
486	20231219	114300	16473965	4665	4665	4665	4665	0
487	20231219	114200	16473965	4665	4665	4665	4665	0
488	20231219	114100	16473965	4665	4665	4665	4665	0
489	20231219	114000	16473965	4665	4665	4665	4665	33
490	20231219	113900	16320020	4665	4665	4665	4665	0
491	20231219	113800	16320020	4665	4665	4665	4665	0
492	20231219	113700	16320020	4665	4665	4665	4665	6
493	20231219	113600	16292030	4660	4660	4660	4660	0
494	20231219	113500	16292030	4660	4660	4660	4660	0
495	20231219	113400	16292030	4660	4660	4660	4660	0
496	20231219	113300	16292030	4660	4660	4660	4660	0
497	20231219	113200	16292030	4660	4660	4660	4660	0
498	20231219	113100	16292030	4660	4660	4660	4660	0
499	20231219	113000	16292030	4660	4660	4660	4660	0
500	20231219	112900	16292030	4660	4660	4660	4660	0
501	20231219	112800	16292030	4660	4660	4660	4660	0
502	20231219	112700	16292030	4660	4660	4660	4660	0
503	20231219	112600	16292030	4660	4660	4660	4660	0
504	20231219	112500	16292030	4660	4660	4660	4660	0
505	20231219	112400	16292030	4660	4660	4660	4660	1
506	20231219	112300	16287370	4660	4660	4660	4660	0
507	20231219	112200	16287370	4660	4660	4660	4660	0
508	20231219	112100	16287370	4660	4660	4660	4660	3
509	20231219	112000	16273390	4660	4660	4660	4660	33
510	20231219	111900	16119610	4660	4660	4660	4660	2
511	20231219	111800	16110290	4660	4660	4660	4660	21
512	20231219	111700	16012430	4660	4660	4660	4660	0
513	20231219	111600	16012430	4660	4660	4660	4660	3
514	20231219	111500	15998450	4660	4660	4660	4660	0
515	20231219	111400	15998450	4660	4660	4660	4660	0
516	20231219	111300	15998450	4660	4660	4660	4660	0
517	20231219	111200	15998450	4660	4660	4660	4660	0
518	20231219	111100	15998450	4660	4660	4660	4660	3
519	20231219	111000	15984470	4660	4660	4660	4660	0
520	20231219	110900	15984470	4660	4660	4660	4660	40
521	20231219	110800	15798070	4660	4660	4660	4660	3
522	20231219	110700	15784090	4660	4660	4660	4660	0
523	20231219	110600	15784090	4660	4660	4660	4660	0
524	20231219	110500	15784090	4660	4660	4660	4660	0
525	20231219	110400	15784090	4660	4660	4660	4660	0
526	20231219	110300	15784090	4660	4660	4660	4660	0
527	20231219	110200	15784090	4660	4660	4660	4660	0
528	20231219	110100	15784090	4660	4660	4660	4655	9
529	20231219	110000	15742170	4660	4660	4660	4660	33
530	20231219	105900	15588390	4660	4660	4660	4660	1
531	20231219	105800	15583730	4660	4660	4660	4660	0
532	20231219	105700	15583730	4660	4660	4660	4660	2
533	20231219	105600	15574410	4660	4660	4660	4660	20
534	20231219	105500	15481210	4660	4660	4660	4660	0
535	20231219	105400	15481210	4660	4660	4660	4660	0
536	20231219	105300	15481210	4660	4660	4660	4660	2
537	20231219	105200	15471890	4660	4660	4660	4660	0
538	20231219	105100	15471890	4660	4660	4660	4660	0
539	20231219	105000	15471890	4660	4660	4660	4660	0
540	20231219	104900	15471890	4660	4660	4660	4660	0
541	20231219	104800	15471890	4660	4660	4660	4660	0
542	20231219	104700	15471890	4660	4660	4660	4660	0
543	20231219	104600	15471890	4660	4660	4660	4660	3
544	20231219	104500	15457910	4660	4660	4660	4660	0
545	20231219	104400	15457910	4660	4660	4660	4660	0
546	20231219	104300	15457910	4660	4660	4660	4660	0
547	20231219	104200	15457910	4660	4660	4660	4660	0
548	20231219	104100	15457910	4660	4660	4660	4660	8
549	20231219	104000	15420630	4660	4660	4660	4660	33
550	20231219	103900	15266850	4660	4660	4660	4660	3
551	20231219	103800	15252870	4650	4650	4650	4650	0
552	20231219	103700	15252870	4650	4650	4650	4650	20
553	20231219	103600	15159870	4650	4650	4650	4650	0
554	20231219	103500	15159870	4650	4655	4655	4650	12
555	20231219	103400	15104040	4660	4660	4660	4660	0
556	20231219	103300	15104040	4660	4660	4660	4660	0
557	20231219	103200	15104040	4660	4660	4660	4660	0
558	20231219	103100	15104040	4660	4660	4660	4660	3
559	20231219	103000	15090060	4660	4660	4660	4660	0
560	20231219	102900	15090060	4660	4660	4660	4660	0
561	20231219	102800	15090060	4660	4660	4660	4660	0
562	20231219	102700	15090060	4660	4660	4660	4660	0
563	20231219	102600	15090060	4660	4660	4660	4660	6
564	20231219	102500	15062100	4660	4660	4660	4660	0
565	20231219	102400	15062100	4660	4660	4660	4660	0
566	20231219	102300	15062100	4660	4660	4660	4660	0
567	20231219	102200	15062100	4660	4660	4660	4660	0
568	20231219	102100	15062100	4660	4660	4660	4660	0
569	20231219	102000	15062100	4660	4660	4660	4660	33
570	20231219	101900	14908320	4645	4645	4645	4645	0
571	20231219	101800	14908320	4645	4645	4645	4645	0
572	20231219	101700	14908320	4645	4645	4645	4645	0
573	20231219	101600	14908320	4645	4655	4655	4645	20
574	20231219	101500	14815300	4655	4655	4655	4655	0
575	20231219	101400	14815300	4655	4655	4655	4655	0
576	20231219	101300	14815300	4655	4655	4655	4655	0
577	20231219	101200	14815300	4655	4655	4655	4655	10
578	20231219	101100	14768750	4655	4655	4655	4655	0
579	20231219	101000	14768750	4655	4655	4655	4655	0
580	20231219	100900	14768750	4655	4655	4655	4655	0
581	20231219	100800	14768750	4655	4655	4655	4655	0
582	20231219	100700	14768750	4655	4655	4655	4655	1
583	20231219	100600	14764095	4660	4660	4660	4660	0
584	20231219	100500	14764095	4660	4660	4660	4660	0
585	20231219	100400	14764095	4660	4660	4660	4660	0
586	20231219	100300	14764095	4660	4660	4660	4660	0
587	20231219	100200	14764095	4660	4660	4660	4660	3
588	20231219	100100	14750115	4660	4660	4660	4660	0
589	20231219	100000	14750115	4660	4660	4660	4660	33
590	20231219	095900	14596335	4650	4650	4650	4650	0
591	20231219	095800	14596335	4650	4650	4650	4650	0
592	20231219	095700	14596335	4650	4650	4650	4650	0
593	20231219	095600	14596335	4650	4650	4650	4650	0
594	20231219	095500	14596335	4650	4650	4650	4650	2
595	20231219	095400	14587035	4660	4660	4660	4660	0
596	20231219	095300	14587035	4660	4660	4660	4660	0
597	20231219	095200	14587035	4660	4660	4660	4660	0
598	20231219	095100	14587035	4660	4660	4660	4660	1
599	20231219	095000	14582375	4665	4665	4665	4665	0
600	20231219	094900	14582375	4665	4665	4665	4665	0
601	20231219	094800	14582375	4665	4665	4665	4665	216
602	20231219	094700	13574735	4645	4645	4645	4645	0
603	20231219	094600	13574735	4645	4660	4660	4645	346
604	20231219	094500	11966710	4665	4665	4665	4665	0
605	20231219	094400	11966710	4665	4665	4665	4665	0
606	20231219	094300	11966710	4665	4665	4665	4665	0
607	20231219	094200	11966710	4665	4665	4665	4665	0
608	20231219	094100	11966710	4665	4665	4665	4665	0
609	20231219	094000	11966710	4665	4665	4665	4665	33
610	20231219	093900	11812765	4665	4665	4665	4665	0
611	20231219	093800	11812765	4665	4665	4665	4665	0
612	20231219	093700	11812765	4665	4665	4665	4665	0
613	20231219	093600	11812765	4665	4665	4665	4665	52
614	20231219	093500	11570185	4645	4645	4645	4645	0
615	20231219	093400	11570185	4645	4645	4645	4645	84
616	20231219	093300	11180005	4655	4665	4665	4655	485
617	20231219	093200	8922270	4680	4680	4680	4680	0
618	20231219	093100	8922270	4680	4680	4680	4680	0
619	20231219	093000	8922270	4680	4680	4680	4680	0
620	20231219	092900	8922270	4680	4680	4680	4680	0
621	20231219	092800	8922270	4680	4680	4680	4680	0
622	20231219	092700	8922270	4680	4690	4690	4680	3
623	20231219	092600	8908210	4695	4695	4695	4695	0
624	20231219	092500	8908210	4695	4695	4695	4695	16
625	20231219	092400	8833090	4695	4695	4695	4695	0
626	20231219	092300	8833090	4695	4695	4695	4695	0
627	20231219	092200	8833090	4695	4695	4695	4695	100
628	20231219	092100	8363590	4700	4700	4700	4700	1
629	20231219	092000	8358890	4700	4700	4700	4700	33
630	20231219	091900	8203790	4705	4705	4705	4705	0
631	20231219	091800	8203790	4705	4705	4705	4705	0
632	20231219	091700	8203790	4705	4705	4705	4705	0
633	20231219	091600	8203790	4705	4705	4705	4705	27
634	20231219	091500	8076755	4700	4700	4700	4700	0
635	20231219	091400	8076755	4700	4700	4700	4700	0
636	20231219	091300	8076755	4700	4700	4700	4700	0
637	20231219	091200	8076755	4700	4700	4700	4700	0
638	20231219	091100	8076755	4700	4700	4700	4700	0
639	20231219	091000	8076755	4700	4705	4705	4700	564
640	20231219	090900	5425705	4700	4700	4700	4700	101
641	20231219	090800	4951005	4705	4710	4710	4705	99
642	20231219	090700	4484865	4705	4705	4705	4705	0
643	20231219	090600	4484865	4705	4705	4705	4705	0
644	20231219	090500	4484865	4705	4705	4710	4705	933
645	20231219	090400	94955	4705	4705	4705	4705	0
646	20231219	090300	94955	4705	4705	4705	4705	0
647	20231219	090200	94955	4705	4705	4705	4705	1
648	20231219	090100	90250	4750	4750	4750	4750	0
649	20231219	090000	90250	4750	4750	4750	4750	19