KissMeData/079980/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194900	811215740	4175	4175	4175	4175	2776
3	20231221	194800	811215740	4175	4175	4175	4175	0
4	20231221	194700	811215740	4175	4175	4175	4175	0
5	20231221	194600	811215740	4175	4175	4175	4175	0
6	20231221	194500	811215740	4175	4175	4175	4175	0
7	20231221	194400	811215740	4175	4175	4175	4175	0
8	20231221	194300	811215740	4175	4175	4175	4175	0
9	20231221	194200	811215740	4175	4175	4175	4175	0
10	20231221	194100	811215740	4175	4175	4175	4175	0
11	20231221	194000	811215740	4175	4175	4175	4175	0
12	20231221	193900	811215740	4175	4175	4175	4175	0
13	20231221	193800	811215740	4175	4175	4175	4175	0
14	20231221	193700	811215740	4175	4175	4175	4175	0
15	20231221	193600	811215740	4175	4175	4175	4175	0
16	20231221	193500	811215740	4175	4175	4175	4175	0
17	20231221	193400	811215740	4175	4175	4175	4175	0
18	20231221	193300	811215740	4175	4175	4175	4175	0
19	20231221	193200	811215740	4175	4175	4175	4175	0
20	20231221	193100	811215740	4175	4175	4175	4175	0
21	20231221	193000	811215740	4175	4175	4175	4175	0
22	20231221	192900	811215740	4175	4175	4175	4175	0
23	20231221	192800	811215740	4175	4175	4175	4175	0
24	20231221	192700	811215740	4175	4175	4175	4175	0
25	20231221	192600	811215740	4175	4175	4175	4175	0
26	20231221	192500	811215740	4175	4175	4175	4175	0
27	20231221	192400	811215740	4175	4175	4175	4175	0
28	20231221	192300	811215740	4175	4175	4175	4175	0
29	20231221	192200	811215740	4175	4175	4175	4175	0
30	20231221	192100	811215740	4175	4175	4175	4175	0
31	20231221	192000	811215740	4175	4175	4175	4175	0
32	20231221	191900	811215740	4175	4175	4175	4175	2776
33	20231221	191800	811215740	4175	4175	4175	4175	0
34	20231221	191700	811215740	4175	4175	4175	4175	0
35	20231221	191600	811215740	4175	4175	4175	4175	0
36	20231221	191500	811215740	4175	4175	4175	4175	0
37	20231221	191400	811215740	4175	4175	4175	4175	0
38	20231221	191300	811215740	4175	4175	4175	4175	0
39	20231221	191200	811215740	4175	4175	4175	4175	0
40	20231221	191100	811215740	4175	4175	4175	4175	0
41	20231221	191000	811215740	4175	4175	4175	4175	0
42	20231221	190900	811215740	4175	4175	4175	4175	0
43	20231221	190800	811215740	4175	4175	4175	4175	0
44	20231221	190700	811215740	4175	4175	4175	4175	0
45	20231221	190600	811215740	4175	4175	4175	4175	0
46	20231221	190500	811215740	4175	4175	4175	4175	0
47	20231221	190400	811215740	4175	4175	4175	4175	0
48	20231221	190300	811215740	4175	4175	4175	4175	0
49	20231221	190200	811215740	4175	4175	4175	4175	0
50	20231221	190100	811215740	4175	4175	4175	4175	0
51	20231221	190000	811215740	4175	4175	4175	4175	0
52	20231221	185900	811215740	4175	4175	4175	4175	0
53	20231221	185800	811215740	4175	4175	4175	4175	0
54	20231221	185700	811215740	4175	4175	4175	4175	0
55	20231221	185600	811215740	4175	4175	4175	4175	0
56	20231221	185500	811215740	4175	4175	4175	4175	0
57	20231221	185400	811215740	4175	4175	4175	4175	0
58	20231221	185300	811215740	4175	4175	4175	4175	0
59	20231221	185200	811215740	4175	4175	4175	4175	0
60	20231221	185100	811215740	4175	4175	4175	4175	0
61	20231221	185000	811215740	4175	4175	4175	4175	0
62	20231221	184900	811215740	4175	4175	4175	4175	2776
63	20231221	184800	811215740	4175	4175	4175	4175	0
64	20231221	184700	811215740	4175	4175	4175	4175	0
65	20231221	184600	811215740	4175	4175	4175	4175	0
66	20231221	184500	811215740	4175	4175	4175	4175	0
67	20231221	184400	811215740	4175	4175	4175	4175	0
68	20231221	184300	811215740	4175	4175	4175	4175	0
69	20231221	184200	811215740	4175	4175	4175	4175	0
70	20231221	184100	811215740	4175	4175	4175	4175	0
71	20231221	184000	811215740	4175	4175	4175	4175	0
72	20231221	183900	811215740	4175	4175	4175	4175	0
73	20231221	183800	811215740	4175	4175	4175	4175	0
74	20231221	183700	811215740	4175	4175	4175	4175	0
75	20231221	183600	811215740	4175	4175	4175	4175	0
76	20231221	183500	811215740	4175	4175	4175	4175	0
77	20231221	183400	811215740	4175	4175	4175	4175	0
78	20231221	183300	811215740	4175	4175	4175	4175	0
79	20231221	183200	811215740	4175	4175	4175	4175	0
80	20231221	183100	811215740	4175	4175	4175	4175	0
81	20231221	183000	811215740	4175	4175	4175	4175	0
82	20231221	182900	811215740	4175	4175	4175	4175	0
83	20231221	182800	811215740	4175	4175	4175	4175	0
84	20231221	182700	811215740	4175	4175	4175	4175	0
85	20231221	182600	811215740	4175	4175	4175	4175	0
86	20231221	182500	811215740	4175	4175	4175	4175	0
87	20231221	182400	811215740	4175	4175	4175	4175	0
88	20231221	182300	811215740	4175	4175	4175	4175	0
89	20231221	182200	811215740	4175	4175	4175	4175	0
90	20231221	182100	811215740	4175	4175	4175	4175	0
91	20231221	182000	811215740	4175	4175	4175	4175	0
92	20231221	181900	811215740	4175	4175	4175	4175	2776
93	20231221	181800	811215740	4175	4175	4175	4175	0
94	20231221	181700	811215740	4175	4175	4175	4175	0
95	20231221	181600	811215740	4175	4175	4175	4175	0
96	20231221	181500	811215740	4175	4175	4175	4175	0
97	20231221	181400	811215740	4175	4175	4175	4175	0
98	20231221	181300	811215740	4175	4175	4175	4175	0
99	20231221	181200	811215740	4175	4175	4175	4175	0
100	20231221	181100	811215740	4175	4175	4175	4175	0
101	20231221	181000	811215740	4175	4175	4175	4175	0
102	20231221	180900	811215740	4175	4175	4175	4175	0
103	20231221	180800	811215740	4175	4175	4175	4175	0
104	20231221	180700	811215740	4175	4175	4175	4175	0
105	20231221	180600	811215740	4175	4175	4175	4175	0
106	20231221	180500	811215740	4175	4175	4175	4175	0
107	20231221	180400	811215740	4175	4175	4175	4175	0
108	20231221	180300	811215740	4175	4175	4175	4175	0
109	20231221	180200	811215740	4175	4175	4175	4175	0
110	20231221	180100	811215740	4175	4175	4175	4175	0
111	20231221	180000	811215740	4175	4175	4175	4175	0
112	20231221	175900	811215740	4175	4175	4175	4175	0
113	20231221	175800	811215740	4175	4175	4175	4175	0
114	20231221	175700	811215740	4175	4175	4175	4175	0
115	20231221	175600	811215740	4175	4175	4175	4175	0
116	20231221	175500	811215740	4175	4175	4175	4175	0
117	20231221	175400	811215740	4175	4175	4175	4175	0
118	20231221	175300	811215740	4175	4175	4175	4175	0
119	20231221	175200	811215740	4175	4175	4175	4175	0
120	20231221	175100	811215740	4175	4175	4175	4175	0
121	20231221	175000	811215740	4175	4175	4175	4175	0
122	20231221	174900	811215740	4175	4175	4175	4175	2776
123	20231221	174800	811215740	4175	4175	4175	4175	0
124	20231221	174700	811215740	4175	4175	4175	4175	0
125	20231221	174600	811215740	4175	4175	4175	4175	0
126	20231221	174500	811215740	4175	4175	4175	4175	0
127	20231221	174400	811215740	4175	4175	4175	4175	0
128	20231221	174300	811215740	4175	4175	4175	4175	0
129	20231221	174200	811215740	4175	4175	4175	4175	0
130	20231221	174100	811215740	4175	4175	4175	4175	0
131	20231221	174000	811215740	4175	4175	4175	4175	0
132	20231221	173900	811215740	4175	4175	4175	4175	0
133	20231221	173800	811215740	4175	4175	4175	4175	0
134	20231221	173700	811215740	4175	4175	4175	4175	0
135	20231221	173600	811215740	4175	4175	4175	4175	0
136	20231221	173500	811215740	4175	4175	4175	4175	0
137	20231221	173400	811215740	4175	4175	4175	4175	0
138	20231221	173300	811215740	4175	4175	4175	4175	0
139	20231221	173200	811215740	4175	4175	4175	4175	0
140	20231221	173100	811215740	4175	4175	4175	4175	0
141	20231221	173000	811215740	4175	4175	4175	4175	0
142	20231221	172900	811215740	4175	4175	4175	4175	0
143	20231221	172800	811215740	4175	4175	4175	4175	0
144	20231221	172700	811215740	4175	4175	4175	4175	0
145	20231221	172600	811215740	4175	4175	4175	4175	0
146	20231221	172500	811215740	4175	4175	4175	4175	0
147	20231221	172400	811215740	4175	4175	4175	4175	0
148	20231221	172300	811215740	4175	4175	4175	4175	0
149	20231221	172200	811215740	4175	4175	4175	4175	0
150	20231221	172100	811215740	4175	4175	4175	4175	0
151	20231221	172000	811215740	4175	4175	4175	4175	0
152	20231221	171900	811215740	4175	4175	4175	4175	2776
153	20231221	171800	811215740	4175	4175	4175	4175	0
154	20231221	171700	811215740	4175	4175	4175	4175	0
155	20231221	171600	811215740	4175	4175	4175	4175	0
156	20231221	171500	811215740	4175	4175	4175	4175	0
157	20231221	171400	811215740	4175	4175	4175	4175	0
158	20231221	171300	811215740	4175	4175	4175	4175	0
159	20231221	171200	811215740	4175	4175	4175	4175	0
160	20231221	171100	811215740	4175	4175	4175	4175	0
161	20231221	171000	811215740	4175	4175	4175	4175	0
162	20231221	170900	811215740	4175	4175	4175	4175	0
163	20231221	170800	811215740	4175	4175	4175	4175	0
164	20231221	170700	811215740	4175	4175	4175	4175	0
165	20231221	170600	811215740	4175	4175	4175	4175	0
166	20231221	170500	811215740	4175	4175	4175	4175	0
167	20231221	170400	811215740	4175	4175	4175	4175	0
168	20231221	170300	811215740	4175	4175	4175	4175	0
169	20231221	170200	811215740	4175	4175	4175	4175	0
170	20231221	170100	811215740	4175	4175	4175	4175	0
171	20231221	170000	811215740	4175	4175	4175	4175	0
172	20231221	165900	811215740	4175	4175	4175	4175	0
173	20231221	165800	811215740	4175	4175	4175	4175	0
174	20231221	165700	811215740	4175	4175	4175	4175	0
175	20231221	165600	811215740	4175	4175	4175	4175	0
176	20231221	165500	811215740	4175	4175	4175	4175	0
177	20231221	165400	811215740	4175	4175	4175	4175	0
178	20231221	165300	811215740	4175	4175	4175	4175	0
179	20231221	165200	811215740	4175	4175	4175	4175	0
180	20231221	165100	811215740	4175	4175	4175	4175	0
181	20231221	165000	811215740	4175	4175	4175	4175	0
182	20231221	164900	811215740	4175	4175	4175	4175	2776
183	20231221	164800	811215740	4175	4175	4175	4175	0
184	20231221	164700	811215740	4175	4175	4175	4175	0
185	20231221	164600	811215740	4175	4175	4175	4175	0
186	20231221	164500	811215740	4175	4175	4175	4175	0
187	20231221	164400	811215740	4175	4175	4175	4175	0
188	20231221	164300	811215740	4175	4175	4175	4175	0
189	20231221	164200	811215740	4175	4175	4175	4175	0
190	20231221	164100	811215740	4175	4175	4175	4175	0
191	20231221	164000	811215740	4175	4175	4175	4175	0
192	20231221	163900	811215740	4175	4175	4175	4175	0
193	20231221	163800	811215740	4175	4175	4175	4175	0
194	20231221	163700	811215740	4175	4175	4175	4175	0
195	20231221	163600	811215740	4175	4175	4175	4175	0
196	20231221	163500	811215740	4175	4175	4175	4175	0
197	20231221	163400	811215740	4175	4175	4175	4175	0
198	20231221	163300	811215740	4175	4175	4175	4175	0
199	20231221	163200	811215740	4175	4175	4175	4175	0
200	20231221	163100	811215740	4175	4175	4175	4175	0
201	20231221	163000	811215740	4175	4175	4175	4175	0
202	20231221	162900	811215740	4175	4175	4175	4175	0
203	20231221	162800	811215740	4175	4175	4175	4175	0
204	20231221	162700	811215740	4175	4175	4175	4175	0
205	20231221	162600	811215740	4175	4175	4175	4175	0
206	20231221	162500	811215740	4175	4175	4175	4175	0
207	20231221	162400	811215740	4175	4175	4175	4175	0
208	20231221	162300	811215740	4175	4175	4175	4175	0
209	20231221	162200	811215740	4175	4175	4175	4175	0
210	20231221	162100	811215740	4175	4175	4175	4175	0
211	20231221	162000	811215740	4175	4175	4175	4175	0
212	20231221	161900	811215740	4175	4175	4175	4175	2776
213	20231221	161800	811215740	4175	4175	4175	4175	0
214	20231221	161700	811215740	4175	4175	4175	4175	0
215	20231221	161600	811215740	4175	4175	4175	4175	0
216	20231221	161500	811215740	4175	4175	4175	4175	0
217	20231221	161400	811215740	4175	4175	4175	4175	0
218	20231221	161300	811215740	4175	4175	4175	4175	0
219	20231221	161200	811215740	4175	4175	4175	4175	0
220	20231221	161100	811215740	4175	4175	4175	4175	0
221	20231221	161000	811215740	4175	4175	4175	4175	0
222	20231221	160900	811215740	4175	4175	4175	4175	0
223	20231221	160800	811215740	4175	4175	4175	4175	0
224	20231221	160700	811215740	4175	4175	4175	4175	0
225	20231221	160600	811215740	4175	4175	4175	4175	0
226	20231221	160500	811215740	4175	4175	4175	4175	0
227	20231221	160400	811215740	4175	4175	4175	4175	0
228	20231221	160300	811215740	4175	4175	4175	4175	0
229	20231221	160200	811215740	4175	4175	4175	4175	0
230	20231221	160100	811215740	4175	4175	4175	4175	0
231	20231221	160000	811215740	4175	4175	4175	4175	0
232	20231221	155900	811215740	4175	4175	4175	4175	0
233	20231221	155800	811215740	4175	4175	4175	4175	0
234	20231221	155700	811215740	4175	4175	4175	4175	0
235	20231221	155600	811215740	4175	4175	4175	4175	0
236	20231221	155500	811215740	4175	4175	4175	4175	0
237	20231221	155400	811215740	4175	4175	4175	4175	0
238	20231221	155300	811215740	4175	4175	4175	4175	0
239	20231221	155200	811215740	4175	4175	4175	4175	0
240	20231221	155100	811215740	4175	4175	4175	4175	0
241	20231221	155000	811215740	4175	4175	4175	4175	0
242	20231221	154900	811215740	4175	4175	4175	4175	2776
243	20231221	154800	811215740	4175	4175	4175	4175	0
244	20231221	154700	811215740	4175	4175	4175	4175	0
245	20231221	154600	811215740	4175	4175	4175	4175	0
246	20231221	154500	811215740	4175	4175	4175	4175	0
247	20231221	154400	811215740	4175	4175	4175	4175	0
248	20231221	154300	811215740	4175	4175	4175	4175	0
249	20231221	154200	811215740	4175	4175	4175	4175	0
250	20231221	154100	811215740	4175	4175	4175	4175	0
251	20231221	154000	811215740	4175	4175	4175	4175	0
252	20231221	153900	811215740	4175	4175	4175	4175	0
253	20231221	153800	811215740	4175	4175	4175	4175	0
254	20231221	153700	811215740	4175	4175	4175	4175	0
255	20231221	153600	811215740	4175	4175	4175	4175	0
256	20231221	153500	811215740	4175	4175	4175	4175	0
257	20231221	153400	811215740	4175	4175	4175	4175	0
258	20231221	153300	811215740	4175	4175	4175	4175	0
259	20231221	153200	811215740	4175	4175	4175	4175	0
260	20231221	153100	811215740	4175	4175	4175	4175	0
261	20231221	153000	811215740	4175	4175	4175	4175	2776
262	20231221	152900	799625940	4235	4235	4235	4235	0
263	20231221	152800	799625940	4235	4235	4235	4235	0
264	20231221	152700	799625940	4235	4235	4235	4235	0
265	20231221	152600	799625940	4235	4235	4235	4235	0
266	20231221	152500	799625940	4235	4235	4235	4235	0
267	20231221	152400	799625940	4235	4235	4235	4235	0
268	20231221	152300	799625940	4235	4235	4235	4235	0
269	20231221	152200	799625940	4235	4235	4235	4235	0
270	20231221	152100	799625940	4235	4235	4235	4235	0
271	20231221	152000	799625940	4235	4235	4235	4235	0
272	20231221	151900	799625940	4235	4180	4235	4180	2401
273	20231221	151800	789543655	4180	4180	4180	4180	145
274	20231221	151700	788937555	4180	4155	4180	4155	333
275	20231221	151600	787548690	4155	4155	4155	4155	204
276	20231221	151500	786701070	4185	4155	4185	4155	57
277	20231221	151400	786462765	4155	4155	4155	4155	9
278	20231221	151300	786425370	4175	4150	4175	4150	14
279	20231221	151200	786367245	4175	4150	4175	4150	12
280	20231221	151100	786317370	4185	4165	4185	4150	602
281	20231221	151000	783816305	4165	4145	4165	4140	2317
282	20231221	150900	774198040	4145	4130	4145	4120	11864
283	20231221	150800	725287850	4130	4150	4150	4130	1171
284	20231221	150700	720439990	4120	4145	4150	4120	3217
285	20231221	150600	707159070	4130	4135	4145	4130	48
286	20231221	150500	706960295	4140	4145	4145	4120	5478
287	20231221	150400	684339050	4140	4145	4145	4140	923
288	20231221	150300	680515095	4140	4165	4165	4130	7175
289	20231221	150200	650712550	4170	4170	4170	4165	40
290	20231221	150100	650545795	4170	4165	4170	4165	171
291	20231221	150000	649833470	4165	4165	4165	4165	8
292	20231221	145900	649800150	4170	4170	4170	4165	1060
293	20231221	145800	645382680	4170	4175	4180	4170	39
294	20231221	145700	645219750	4170	4175	4175	4170	19
295	20231221	145600	645140470	4175	4175	4175	4170	43
296	20231221	145500	644960985	4170	4175	4175	4170	935
297	20231221	145400	641057405	4180	4175	4180	4175	167
298	20231221	145300	640359390	4175	4170	4175	4170	91
299	20231221	145200	639979505	4170	4170	4180	4165	4529
300	20231221	145100	621093230	4190	4175	4190	4170	5661
301	20231221	145000	597463740	4175	4175	4175	4175	9
302	20231221	144900	597426165	4175	4175	4175	4175	8
303	20231221	144800	597392765	4175	4175	4175	4175	9
304	20231221	144700	597355190	4180	4180	4190	4175	524
305	20231221	144600	595160070	4180	4180	4180	4180	11
306	20231221	144500	595114090	4180	4180	4180	4175	77
307	20231221	144400	594792270	4180	4180	4180	4180	9
308	20231221	144300	594754650	4180	4180	4180	4180	8
309	20231221	144200	594721210	4180	4180	4180	4180	31
310	20231221	144100	594591630	4180	4180	4180	4175	53
311	20231221	144000	594370130	4180	4180	4180	4180	200
312	20231221	143900	593534130	4180	4180	4180	4175	140
313	20231221	143800	592948970	4180	4180	4190	4180	44
314	20231221	143700	592765040	4175	4175	4175	4175	508
315	20231221	143600	590644140	4175	4185	4185	4175	2572
316	20231221	143500	579891935	4185	4185	4185	4185	8
317	20231221	143400	579858455	4185	4190	4190	4185	10
318	20231221	143300	579816600	4185	4185	4185	4185	17
319	20231221	143200	579745455	4185	4185	4185	4185	137
320	20231221	143100	579172110	4185	4180	4185	4180	406
321	20231221	143000	577473040	4185	4185	4185	4185	939
322	20231221	142900	573543325	4185	4185	4185	4185	8
323	20231221	142800	573509845	4185	4185	4185	4185	9
324	20231221	142700	573472180	4190	4180	4190	4180	671
325	20231221	142600	570663545	4180	4180	4180	4180	21
326	20231221	142500	570575765	4185	4185	4185	4180	505
327	20231221	142400	568462380	4180	4185	4185	4180	852
328	20231221	142300	564896805	4190	4185	4190	4185	209
329	20231221	142200	564022135	4185	4190	4190	4185	13
330	20231221	142100	563967710	4185	4185	4185	4185	8
331	20231221	142000	563934230	4185	4185	4185	4185	9
332	20231221	141900	563896565	4185	4185	4185	4185	8
333	20231221	141800	563863085	4200	4190	4200	4185	2068
334	20231221	141700	555182130	4185	4185	4185	4185	8
335	20231221	141600	555148650	4185	4185	4185	4185	19
336	20231221	141500	555069135	4185	4185	4190	4185	1232
337	20231221	141400	549913095	4185	4185	4185	4185	9
338	20231221	141300	549875430	4185	4190	4190	4185	108
339	20231221	141200	549423300	4185	4185	4185	4185	77
340	20231221	141100	549101055	4185	4185	4185	4185	39
341	20231221	141000	548937840	4190	4185	4190	4185	157
342	20231221	140900	548280050	4185	4185	4185	4185	9
343	20231221	140800	548242385	4185	4185	4185	4185	203
344	20231221	140700	547392830	4185	4185	4185	4185	297
345	20231221	140600	546149885	4185	4185	4185	4185	63
346	20231221	140500	545886230	4185	4185	4185	4185	9
347	20231221	140400	545848565	4185	4185	4185	4185	9
348	20231221	140300	545810900	4185	4180	4185	4180	2061
349	20231221	140200	537185805	4180	4180	4180	4180	10
350	20231221	140100	537144005	4180	4180	4180	4180	308
351	20231221	140000	535856565	4180	4180	4180	4180	9
352	20231221	135900	535818945	4185	4180	4185	4180	158
353	20231221	135800	535157755	4185	4180	4185	4180	169
354	20231221	135700	534451285	4180	4180	4180	4180	8
355	20231221	135600	534417845	4180	4180	4180	4180	9
356	20231221	135500	534380225	4180	4180	4180	4180	144
357	20231221	135400	533778305	4180	4180	4180	4180	9
358	20231221	135300	533740685	4185	4175	4185	4175	19
359	20231221	135200	533661305	4175	4185	4195	4175	169
360	20231221	135100	532953640	4180	4180	4180	4175	109
361	20231221	135000	532498065	4180	4175	4180	4175	20
362	20231221	134900	532414505	4175	4175	4175	4175	9
363	20231221	134800	532376930	4175	4175	4175	4175	8
364	20231221	134700	532343530	4175	4170	4195	4170	57
365	20231221	134600	532104680	4175	4180	4180	4175	2250
366	20231221	134500	522710500	4180	4175	4180	4175	11
367	20231221	134400	522664565	4175	4180	4200	4175	1108
368	20231221	134300	518014385	4175	4175	4175	4175	10
369	20231221	134200	517972635	4175	4175	4175	4175	8
370	20231221	134100	517939235	4175	4175	4175	4175	9
371	20231221	134000	517901660	4175	4175	4175	4175	8
372	20231221	133900	517868260	4180	4180	4180	4175	244
373	20231221	133800	516848385	4180	4175	4180	4175	17
374	20231221	133700	516777365	4175	4175	4175	4175	9
375	20231221	133600	516739790	4175	4180	4180	4175	60
376	20231221	133500	516489035	4175	4185	4185	4175	1018
377	20231221	133400	512235545	4185	4185	4185	4180	68
378	20231221	133300	511951010	4185	4185	4185	4185	58
379	20231221	133200	511708280	4185	4185	4185	4185	49
380	20231221	133100	511503215	4185	4185	4185	4185	8
381	20231221	133000	511469735	4185	4185	4185	4185	9
382	20231221	132900	511432070	4185	4185	4190	4185	12
383	20231221	132800	511381845	4185	4185	4185	4185	19
384	20231221	132700	511302330	4185	4180	4185	4180	14
385	20231221	132600	511243795	4185	4185	4185	4185	8
386	20231221	132500	511210315	4185	4180	4185	4180	35
387	20231221	132400	511063885	4185	4185	4185	4180	13
388	20231221	132300	511009520	4180	4180	4180	4180	9
389	20231221	132200	510971900	4180	4180	4180	4180	0
390	20231221	132100	510971900	4180	4180	4180	4180	0
391	20231221	132000	510971900	4180	4175	4180	4175	578
392	20231221	131900	508558605	4185	4185	4185	4180	64
393	20231221	131800	508290815	4190	4185	4190	4185	3
394	20231221	131700	508278250	4185	4185	4195	4185	10
395	20231221	131600	508236340	4185	4185	4185	4185	8
396	20231221	131500	508202860	4180	4180	4185	4175	493
397	20231221	131400	506144315	4175	4190	4190	4175	1005
398	20231221	131300	501941865	4190	4190	4190	4190	7
399	20231221	131200	501912535	4190	4190	4190	4190	10
400	20231221	131100	501870635	4190	4190	4195	4190	51
401	20231221	131000	501656700	4185	4185	4185	4185	6
402	20231221	130900	501631590	4185	4195	4195	4185	13
403	20231221	130800	501577135	4185	4185	4200	4185	106
404	20231221	130700	501132040	4195	4185	4195	4185	11
405	20231221	130600	501085910	4185	4180	4200	4175	1609
406	20231221	130500	494362465	4180	4195	4195	4180	3821
407	20231221	130400	478365330	4200	4200	4200	4200	0
408	20231221	130300	478365330	4200	4200	4200	4200	0
409	20231221	130200	478365330	4200	4200	4200	4200	1
410	20231221	130100	478361130	4200	4200	4200	4200	323
411	20231221	130000	477004530	4195	4195	4195	4195	252
412	20231221	125900	475947390	4195	4195	4195	4195	288
413	20231221	125800	474739230	4195	4195	4195	4195	340
414	20231221	125700	473312930	4195	4195	4195	4195	0
415	20231221	125600	473312930	4195	4200	4200	4195	1010
416	20231221	125500	469075930	4200	4200	4200	4200	525
417	20231221	125400	466870930	4195	4200	4200	4195	776
418	20231221	125300	463615560	4200	4215	4215	4200	7637
419	20231221	125200	431510880	4235	4235	4235	4235	0
420	20231221	125100	431510880	4235	4235	4235	4235	0
421	20231221	125000	431510880	4235	4220	4240	4220	5
422	20231221	124900	431489730	4220	4220	4220	4220	0
423	20231221	124800	431489730	4220	4220	4220	4220	484
424	20231221	124700	429447250	4225	4220	4225	4220	431
425	20231221	124600	427626280	4225	4225	4235	4225	16
426	20231221	124500	427558590	4225	4225	4225	4225	1
427	20231221	124400	427554365	4220	4220	4220	4220	250
428	20231221	124300	426499365	4220	4225	4225	4220	473
429	20231221	124200	424502750	4225	4235	4240	4225	29
430	20231221	124100	424380070	4235	4235	4235	4235	0
431	20231221	124000	424380070	4235	4235	4235	4235	0
432	20231221	123900	424380070	4235	4235	4235	4235	2
433	20231221	123800	424371600	4235	4235	4235	4235	27
434	20231221	123700	424257255	4235	4240	4245	4235	34
435	20231221	123600	424113120	4240	4240	4240	4240	205
436	20231221	123500	423243920	4245	4245	4245	4245	71
437	20231221	123400	422942525	4240	4240	4240	4240	111
438	20231221	123300	422471885	4240	4235	4245	4235	152
439	20231221	123200	421827450	4240	4240	4240	4240	0
440	20231221	123100	421827450	4240	4235	4240	4235	500
441	20231221	123000	419707475	4240	4235	4245	4235	531
442	20231221	122900	417456285	4245	4235	4245	4235	1000
443	20231221	122800	413216090	4230	4230	4230	4230	5
444	20231221	122700	413194940	4230	4225	4230	4225	21
445	20231221	122600	413106115	4230	4225	4230	4225	100
446	20231221	122500	412683125	4225	4230	4230	4225	142
447	20231221	122400	412082900	4235	4230	4235	4230	10
448	20231221	122300	412040560	4240	4240	4240	4240	0
449	20231221	122200	412040560	4240	4225	4240	4225	21
450	20231221	122100	411951535	4225	4225	4225	4225	12
451	20231221	122000	411900835	4225	4230	4230	4225	49
452	20231221	121900	411693660	4230	4225	4230	4225	23
453	20231221	121800	411596385	4240	4225	4240	4225	30
454	20231221	121700	411469325	4235	4235	4235	4235	0
455	20231221	121600	411469325	4235	4225	4235	4225	7
456	20231221	121500	411439700	4225	4225	4225	4225	1
457	20231221	121400	411435475	4225	4225	4225	4225	1
458	20231221	121300	411431250	4225	4225	4225	4225	0
459	20231221	121200	411431250	4225	4225	4225	4225	0
460	20231221	121100	411431250	4225	4225	4225	4225	520
461	20231221	121000	409234250	4225	4225	4225	4225	0
462	20231221	120900	409234250	4225	4225	4225	4225	0
463	20231221	120800	409234250	4225	4225	4225	4225	0
464	20231221	120700	409234250	4225	4225	4225	4225	10
465	20231221	120600	409192000	4225	4225	4225	4225	0
466	20231221	120500	409192000	4225	4225	4225	4225	1
467	20231221	120400	409187775	4225	4225	4225	4225	8
468	20231221	120300	409153975	4225	4225	4225	4220	101
469	20231221	120200	408727725	4225	4220	4225	4220	3
470	20231221	120100	408715060	4220	4220	4220	4220	4
471	20231221	120000	408698180	4215	4215	4215	4215	3
472	20231221	115900	408685535	4215	4215	4215	4215	273
473	20231221	115800	407534840	4215	4215	4215	4215	0
474	20231221	115700	407534840	4215	4215	4215	4215	0
475	20231221	115600	407534840	4215	4215	4215	4215	0
476	20231221	115500	407534840	4215	4215	4215	4215	11
477	20231221	115400	407488475	4210	4210	4210	4210	0
478	20231221	115300	407488475	4210	4210	4210	4210	0
479	20231221	115200	407488475	4210	4210	4210	4210	0
480	20231221	115100	407488475	4210	4210	4210	4210	0
481	20231221	115000	407488475	4210	4210	4210	4210	0
482	20231221	114900	407488475	4210	4210	4210	4210	0
483	20231221	114800	407488475	4210	4210	4210	4210	0
484	20231221	114700	407488475	4210	4210	4210	4210	0
485	20231221	114600	407488475	4210	4210	4210	4210	0
486	20231221	114500	407488475	4210	4210	4210	4210	0
487	20231221	114400	407488475	4210	4210	4210	4210	5
488	20231221	114300	407467425	4210	4205	4210	4205	27
489	20231221	114200	407353885	4205	4205	4205	4205	0
490	20231221	114100	407353885	4205	4205	4205	4205	0
491	20231221	114000	407353885	4205	4205	4205	4205	2
492	20231221	113900	407345475	4205	4205	4205	4205	155
493	20231221	113800	406693700	4205	4200	4205	4200	538
494	20231221	113700	404433715	4200	4200	4200	4200	141
495	20231221	113600	403841515	4200	4200	4200	4200	0
496	20231221	113500	403841515	4200	4200	4200	4200	0
497	20231221	113400	403841515	4200	4200	4200	4200	1122
498	20231221	113300	399129115	4200	4210	4210	4200	2638
499	20231221	113200	388041900	4215	4215	4215	4215	0
500	20231221	113100	388041900	4215	4215	4215	4215	2
501	20231221	113000	388033470	4210	4230	4230	4210	60
502	20231221	112900	387779870	4230	4215	4230	4215	4
503	20231221	112800	387762965	4215	4210	4215	4210	2
504	20231221	112700	387754540	4210	4210	4210	4210	5
505	20231221	112600	387733490	4210	4210	4210	4210	3
506	20231221	112500	387720860	4210	4215	4215	4210	141
507	20231221	112400	387127245	4210	4210	4210	4210	2
508	20231221	112300	387118825	4215	4215	4215	4215	5
509	20231221	112200	387097750	4230	4230	4230	4230	20
510	20231221	112100	387013150	4230	4210	4230	4205	2082
511	20231221	112000	378240850	4230	4220	4230	4200	5002
512	20231221	111900	357219680	4230	4230	4230	4230	0
513	20231221	111800	357219680	4230	4230	4230	4230	4
514	20231221	111700	357202760	4230	4230	4230	4230	72
515	20231221	111600	356898200	4230	4230	4230	4230	1
516	20231221	111500	356893970	4220	4220	4220	4220	0
517	20231221	111400	356893970	4220	4220	4220	4220	0
518	20231221	111300	356893970	4220	4225	4225	4220	2
519	20231221	111200	356885525	4225	4240	4240	4225	1198
520	20231221	111100	351818010	4230	4240	4240	4230	15
521	20231221	111000	351754540	4240	4240	4240	4240	2
522	20231221	110900	351746060	4240	4240	4240	4240	62
523	20231221	110800	351483180	4235	4210	4240	4210	1776
524	20231221	110700	343961670	4215	4210	4215	4200	5229
525	20231221	110600	321924400	4205	4215	4215	4200	14332
526	20231221	110500	261597485	4215	4220	4220	4215	243
527	20231221	110400	260573235	4220	4225	4230	4215	331
528	20231221	110300	259177840	4220	4220	4220	4220	20
529	20231221	110200	259093440	4220	4220	4220	4220	92
530	20231221	110100	258705200	4220	4220	4220	4210	1286
531	20231221	110000	253281710	4220	4220	4220	4220	386
532	20231221	105900	251652790	4210	4210	4215	4210	5017
533	20231221	105800	230530970	4220	4215	4220	4215	141
534	20231221	105700	229936550	4225	4225	4225	4210	3767
535	20231221	105600	214052045	4225	4230	4230	4225	1835
536	20231221	105500	206298920	4230	4230	4230	4230	1254
537	20231221	105400	200994500	4240	4240	4240	4240	1
538	20231221	105300	200990260	4235	4235	4235	4235	5
539	20231221	105200	200969085	4240	4240	4240	4240	5
540	20231221	105100	200947885	4250	4240	4250	4240	5
541	20231221	105000	200926645	4250	4250	4250	4250	0
542	20231221	104900	200926645	4250	4250	4250	4250	0
543	20231221	104800	200926645	4250	4235	4250	4235	5
544	20231221	104700	200905410	4225	4225	4225	4225	0
545	20231221	104600	200905410	4225	4230	4230	4225	1141
546	20231221	104500	196084065	4230	4240	4240	4230	1751
547	20231221	104400	188672935	4235	4235	4235	4235	0
548	20231221	104300	188672935	4235	4235	4235	4235	0
549	20231221	104200	188672935	4235	4235	4235	4235	50
550	20231221	104100	188461185	4240	4240	4240	4240	50
551	20231221	104000	188249185	4240	4240	4240	4240	233
552	20231221	103900	187261265	4240	4240	4250	4240	2024
553	20231221	103800	178679495	4240	4230	4240	4230	337
554	20231221	103700	177253975	4235	4240	4240	4235	56
555	20231221	103600	177016790	4230	4240	4240	4230	402
556	20231221	103500	175314815	4250	4235	4250	4235	716
557	20231221	103400	172282465	4240	4255	4255	4240	1569
558	20231221	103300	165625540	4255	4255	4255	4255	1
559	20231221	103200	165621285	4255	4255	4255	4255	1
560	20231221	103100	165617030	4255	4255	4255	4255	72
561	20231221	103000	165310670	4245	4255	4255	4245	33
562	20231221	102900	165170475	4250	4255	4255	4250	245
563	20231221	102800	164128050	4245	4245	4245	4245	913
564	20231221	102700	160252365	4245	4245	4245	4245	316
565	20231221	102600	158910945	4245	4245	4245	4245	1
566	20231221	102500	158906700	4240	4250	4250	4240	1059
567	20231221	102400	154413710	4250	4260	4260	4250	4306
568	20231221	102300	136084445	4260	4265	4265	4260	703
569	20231221	102200	133089165	4270	4265	4270	4265	59
570	20231221	102100	132837500	4265	4265	4265	4265	3154
571	20231221	102000	119385690	4270	4270	4270	4270	8
572	20231221	101900	119351530	4265	4280	4280	4265	116
573	20231221	101800	118856015	4280	4280	4280	4280	1
574	20231221	101700	118851735	4275	4270	4275	4270	212
575	20231221	101600	117945495	4275	4275	4275	4275	1
576	20231221	101500	117941220	4265	4265	4265	4265	0
577	20231221	101400	117941220	4265	4265	4265	4265	0
578	20231221	101300	117941220	4265	4265	4265	4265	0
579	20231221	101200	117941220	4265	4265	4265	4265	0
580	20231221	101100	117941220	4265	4265	4265	4265	0
581	20231221	101000	117941220	4265	4265	4265	4265	1
582	20231221	100900	117936955	4275	4275	4275	4275	113
583	20231221	100800	117453880	4280	4280	4280	4280	20
584	20231221	100700	117368280	4275	4275	4275	4275	100
585	20231221	100600	116940780	4275	4275	4275	4275	102
586	20231221	100500	116504730	4275	4280	4285	4270	1034
587	20231221	100400	112087090	4280	4275	4280	4275	475
588	20231221	100300	110056460	4275	4275	4275	4275	0
589	20231221	100200	110056460	4275	4275	4275	4275	15
590	20231221	100100	109992335	4275	4275	4275	4275	55
591	20231221	100000	109757210	4275	4275	4275	4265	28
592	20231221	095900	109637630	4275	4270	4285	4270	15
593	20231221	095800	109573560	4270	4285	4285	4265	1197
594	20231221	095700	104455750	4275	4275	4275	4275	157
595	20231221	095600	103784575	4275	4275	4275	4275	53
596	20231221	095500	103558000	4285	4275	4285	4275	61
597	20231221	095400	103297215	4285	4280	4285	4280	6
598	20231221	095300	103271530	4275	4285	4290	4260	7716
599	20231221	095200	70373025	4290	4290	4290	4290	1
600	20231221	095100	70368735	4285	4295	4295	4285	1700
601	20231221	095000	63081480	4300	4300	4300	4290	843
602	20231221	094900	59463820	4300	4300	4300	4300	1
603	20231221	094800	59459520	4295	4305	4305	4295	69
604	20231221	094700	59163155	4305	4305	4305	4305	20
605	20231221	094600	59077055	4305	4305	4305	4305	10
606	20231221	094500	59034005	4305	4295	4305	4295	21
607	20231221	094400	58943800	4300	4300	4310	4300	93
608	20231221	094300	58543490	4295	4295	4295	4295	9
609	20231221	094200	58504835	4295	4280	4295	4280	1406
610	20231221	094100	52484640	4285	4295	4295	4285	5645
611	20231221	094000	28272150	4295	4295	4295	4295	2
612	20231221	093900	28263560	4295	4290	4305	4290	131
613	20231221	093800	27700660	4295	4305	4305	4295	554
614	20231221	093700	25320545	4305	4305	4305	4305	8
615	20231221	093600	25286105	4305	4305	4305	4305	1
616	20231221	093500	25281800	4300	4300	4300	4300	179
617	20231221	093400	24512100	4300	4295	4300	4295	47
618	20231221	093300	24310185	4295	4300	4300	4295	4
619	20231221	093200	24293000	4295	4300	4300	4295	101
620	20231221	093100	23859200	4300	4285	4300	4285	202
621	20231221	093000	22993605	4295	4285	4305	4285	10
622	20231221	092900	22950715	4285	4290	4290	4285	662
623	20231221	092800	20113460	4305	4300	4305	4300	2
624	20231221	092700	20104855	4285	4295	4295	4285	593
625	20231221	092600	17561075	4300	4300	4300	4300	87
626	20231221	092500	17186975	4310	4310	4310	4310	4
627	20231221	092400	17169735	4310	4310	4310	4310	24
628	20231221	092300	17066295	4310	4310	4310	4310	0
629	20231221	092200	17066295	4310	4300	4310	4300	66
630	20231221	092100	16782235	4310	4300	4310	4300	4
631	20231221	092000	16765025	4315	4300	4320	4285	419
632	20231221	091900	14960790	4295	4300	4315	4295	111
633	20231221	091800	14483930	4300	4300	4300	4300	10
634	20231221	091700	14440930	4300	4300	4300	4300	200
635	20231221	091600	13580930	4300	4300	4300	4300	38
636	20231221	091500	13417530	4300	4300	4300	4300	1
637	20231221	091400	13413230	4290	4320	4325	4290	9
638	20231221	091300	13374355	4300	4295	4325	4295	600
639	20231221	091200	10795115	4295	4295	4295	4295	0
640	20231221	091100	10795115	4295	4295	4295	4295	50
641	20231221	091000	10580365	4295	4290	4295	4290	349
642	20231221	090900	9081910	4270	4270	4270	4270	50
643	20231221	090800	8868410	4270	4270	4270	4270	5
644	20231221	090700	8847060	4270	4270	4270	4270	0
645	20231221	090600	8847060	4270	4270	4270	4270	3
646	20231221	090500	8834250	4270	4270	4270	4270	6
647	20231221	090400	8808630	4265	4275	4275	4265	169
648	20231221	090300	8087570	4275	4275	4275	4275	31
649	20231221	090200	7955045	4260	4260	4275	4260	515
650	20231221	090100	5760860	4260	4260	4260	4260	537
651	20231221	090000	3473240	4280	4295	4295	4255	810