KissMeData/041460/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192300	249873475	4055	4055	4055	4055	3567
3	20231219	192200	249873475	4055	4055	4055	4055	0
4	20231219	192100	249873475	4055	4055	4055	4055	0
5	20231219	192000	249873475	4055	4055	4055	4055	0
6	20231219	191900	249873475	4055	4055	4055	4055	0
7	20231219	191800	249873475	4055	4055	4055	4055	0
8	20231219	191700	249873475	4055	4055	4055	4055	0
9	20231219	191600	249873475	4055	4055	4055	4055	0
10	20231219	191500	249873475	4055	4055	4055	4055	0
11	20231219	191400	249873475	4055	4055	4055	4055	0
12	20231219	191300	249873475	4055	4055	4055	4055	0
13	20231219	191200	249873475	4055	4055	4055	4055	0
14	20231219	191100	249873475	4055	4055	4055	4055	0
15	20231219	191000	249873475	4055	4055	4055	4055	0
16	20231219	190900	249873475	4055	4055	4055	4055	0
17	20231219	190800	249873475	4055	4055	4055	4055	0
18	20231219	190700	249873475	4055	4055	4055	4055	0
19	20231219	190600	249873475	4055	4055	4055	4055	0
20	20231219	190500	249873475	4055	4055	4055	4055	0
21	20231219	190400	249873475	4055	4055	4055	4055	0
22	20231219	190300	249873475	4055	4055	4055	4055	0
23	20231219	190200	249873475	4055	4055	4055	4055	0
24	20231219	190100	249873475	4055	4055	4055	4055	0
25	20231219	190000	249873475	4055	4055	4055	4055	0
26	20231219	185900	249873475	4055	4055	4055	4055	0
27	20231219	185800	249873475	4055	4055	4055	4055	0
28	20231219	185700	249873475	4055	4055	4055	4055	0
29	20231219	185600	249873475	4055	4055	4055	4055	0
30	20231219	185500	249873475	4055	4055	4055	4055	0
31	20231219	185400	249873475	4055	4055	4055	4055	0
32	20231219	185300	249873475	4055	4055	4055	4055	3567
33	20231219	185200	249873475	4055	4055	4055	4055	0
34	20231219	185100	249873475	4055	4055	4055	4055	0
35	20231219	185000	249873475	4055	4055	4055	4055	0
36	20231219	184900	249873475	4055	4055	4055	4055	0
37	20231219	184800	249873475	4055	4055	4055	4055	0
38	20231219	184700	249873475	4055	4055	4055	4055	0
39	20231219	184600	249873475	4055	4055	4055	4055	0
40	20231219	184500	249873475	4055	4055	4055	4055	0
41	20231219	184400	249873475	4055	4055	4055	4055	0
42	20231219	184300	249873475	4055	4055	4055	4055	0
43	20231219	184200	249873475	4055	4055	4055	4055	0
44	20231219	184100	249873475	4055	4055	4055	4055	0
45	20231219	184000	249873475	4055	4055	4055	4055	0
46	20231219	183900	249873475	4055	4055	4055	4055	0
47	20231219	183800	249873475	4055	4055	4055	4055	0
48	20231219	183700	249873475	4055	4055	4055	4055	0
49	20231219	183600	249873475	4055	4055	4055	4055	0
50	20231219	183500	249873475	4055	4055	4055	4055	0
51	20231219	183400	249873475	4055	4055	4055	4055	0
52	20231219	183300	249873475	4055	4055	4055	4055	0
53	20231219	183200	249873475	4055	4055	4055	4055	0
54	20231219	183100	249873475	4055	4055	4055	4055	0
55	20231219	183000	249873475	4055	4055	4055	4055	0
56	20231219	182900	249873475	4055	4055	4055	4055	0
57	20231219	182800	249873475	4055	4055	4055	4055	0
58	20231219	182700	249873475	4055	4055	4055	4055	0
59	20231219	182600	249873475	4055	4055	4055	4055	0
60	20231219	182500	249873475	4055	4055	4055	4055	0
61	20231219	182400	249873475	4055	4055	4055	4055	0
62	20231219	182300	249873475	4055	4055	4055	4055	3567
63	20231219	182200	249873475	4055	4055	4055	4055	0
64	20231219	182100	249873475	4055	4055	4055	4055	0
65	20231219	182000	249873475	4055	4055	4055	4055	0
66	20231219	181900	249873475	4055	4055	4055	4055	0
67	20231219	181800	249873475	4055	4055	4055	4055	0
68	20231219	181700	249873475	4055	4055	4055	4055	0
69	20231219	181600	249873475	4055	4055	4055	4055	0
70	20231219	181500	249873475	4055	4055	4055	4055	0
71	20231219	181400	249873475	4055	4055	4055	4055	0
72	20231219	181300	249873475	4055	4055	4055	4055	0
73	20231219	181200	249873475	4055	4055	4055	4055	0
74	20231219	181100	249873475	4055	4055	4055	4055	0
75	20231219	181000	249873475	4055	4055	4055	4055	0
76	20231219	180900	249873475	4055	4055	4055	4055	0
77	20231219	180800	249873475	4055	4055	4055	4055	0
78	20231219	180700	249873475	4055	4055	4055	4055	0
79	20231219	180600	249873475	4055	4055	4055	4055	0
80	20231219	180500	249873475	4055	4055	4055	4055	0
81	20231219	180400	249873475	4055	4055	4055	4055	0
82	20231219	180300	249873475	4055	4055	4055	4055	0
83	20231219	180200	249873475	4055	4055	4055	4055	0
84	20231219	180100	249873475	4055	4055	4055	4055	0
85	20231219	180000	249873475	4055	4055	4055	4055	0
86	20231219	175900	249873475	4055	4055	4055	4055	0
87	20231219	175800	249873475	4055	4055	4055	4055	0
88	20231219	175700	249873475	4055	4055	4055	4055	0
89	20231219	175600	249873475	4055	4055	4055	4055	0
90	20231219	175500	249873475	4055	4055	4055	4055	0
91	20231219	175400	249873475	4055	4055	4055	4055	0
92	20231219	175300	249873475	4055	4055	4055	4055	3567
93	20231219	175200	249873475	4055	4055	4055	4055	0
94	20231219	175100	249873475	4055	4055	4055	4055	0
95	20231219	175000	249873475	4055	4055	4055	4055	0
96	20231219	174900	249873475	4055	4055	4055	4055	0
97	20231219	174800	249873475	4055	4055	4055	4055	0
98	20231219	174700	249873475	4055	4055	4055	4055	0
99	20231219	174600	249873475	4055	4055	4055	4055	0
100	20231219	174500	249873475	4055	4055	4055	4055	0
101	20231219	174400	249873475	4055	4055	4055	4055	0
102	20231219	174300	249873475	4055	4055	4055	4055	0
103	20231219	174200	249873475	4055	4055	4055	4055	0
104	20231219	174100	249873475	4055	4055	4055	4055	0
105	20231219	174000	249873475	4055	4055	4055	4055	0
106	20231219	173900	249873475	4055	4055	4055	4055	0
107	20231219	173800	249873475	4055	4055	4055	4055	0
108	20231219	173700	249873475	4055	4055	4055	4055	0
109	20231219	173600	249873475	4055	4055	4055	4055	0
110	20231219	173500	249873475	4055	4055	4055	4055	0
111	20231219	173400	249873475	4055	4055	4055	4055	0
112	20231219	173300	249873475	4055	4055	4055	4055	0
113	20231219	173200	249873475	4055	4055	4055	4055	0
114	20231219	173100	249873475	4055	4055	4055	4055	0
115	20231219	173000	249873475	4055	4055	4055	4055	0
116	20231219	172900	249873475	4055	4055	4055	4055	0
117	20231219	172800	249873475	4055	4055	4055	4055	0
118	20231219	172700	249873475	4055	4055	4055	4055	0
119	20231219	172600	249873475	4055	4055	4055	4055	0
120	20231219	172500	249873475	4055	4055	4055	4055	0
121	20231219	172400	249873475	4055	4055	4055	4055	0
122	20231219	172300	249873475	4055	4055	4055	4055	3567
123	20231219	172200	249873475	4055	4055	4055	4055	0
124	20231219	172100	249873475	4055	4055	4055	4055	0
125	20231219	172000	249873475	4055	4055	4055	4055	0
126	20231219	171900	249873475	4055	4055	4055	4055	0
127	20231219	171800	249873475	4055	4055	4055	4055	0
128	20231219	171700	249873475	4055	4055	4055	4055	0
129	20231219	171600	249873475	4055	4055	4055	4055	0
130	20231219	171500	249873475	4055	4055	4055	4055	0
131	20231219	171400	249873475	4055	4055	4055	4055	0
132	20231219	171300	249873475	4055	4055	4055	4055	0
133	20231219	171200	249873475	4055	4055	4055	4055	0
134	20231219	171100	249873475	4055	4055	4055	4055	0
135	20231219	171000	249873475	4055	4055	4055	4055	0
136	20231219	170900	249873475	4055	4055	4055	4055	0
137	20231219	170800	249873475	4055	4055	4055	4055	0
138	20231219	170700	249873475	4055	4055	4055	4055	0
139	20231219	170600	249873475	4055	4055	4055	4055	0
140	20231219	170500	249873475	4055	4055	4055	4055	0
141	20231219	170400	249873475	4055	4055	4055	4055	0
142	20231219	170300	249873475	4055	4055	4055	4055	0
143	20231219	170200	249873475	4055	4055	4055	4055	0
144	20231219	170100	249873475	4055	4055	4055	4055	0
145	20231219	170000	249873475	4055	4055	4055	4055	0
146	20231219	165900	249873475	4055	4055	4055	4055	0
147	20231219	165800	249873475	4055	4055	4055	4055	0
148	20231219	165700	249873475	4055	4055	4055	4055	0
149	20231219	165600	249873475	4055	4055	4055	4055	0
150	20231219	165500	249873475	4055	4055	4055	4055	0
151	20231219	165400	249873475	4055	4055	4055	4055	0
152	20231219	165300	249873475	4055	4055	4055	4055	3567
153	20231219	165200	249873475	4055	4055	4055	4055	0
154	20231219	165100	249873475	4055	4055	4055	4055	0
155	20231219	165000	249873475	4055	4055	4055	4055	0
156	20231219	164900	249873475	4055	4055	4055	4055	0
157	20231219	164800	249873475	4055	4055	4055	4055	0
158	20231219	164700	249873475	4055	4055	4055	4055	0
159	20231219	164600	249873475	4055	4055	4055	4055	0
160	20231219	164500	249873475	4055	4055	4055	4055	0
161	20231219	164400	249873475	4055	4055	4055	4055	0
162	20231219	164300	249873475	4055	4055	4055	4055	0
163	20231219	164200	249873475	4055	4055	4055	4055	0
164	20231219	164100	249873475	4055	4055	4055	4055	0
165	20231219	164000	249873475	4055	4055	4055	4055	0
166	20231219	163900	249873475	4055	4055	4055	4055	0
167	20231219	163800	249873475	4055	4055	4055	4055	0
168	20231219	163700	249873475	4055	4055	4055	4055	0
169	20231219	163600	249873475	4055	4055	4055	4055	0
170	20231219	163500	249873475	4055	4055	4055	4055	0
171	20231219	163400	249873475	4055	4055	4055	4055	0
172	20231219	163300	249873475	4055	4055	4055	4055	0
173	20231219	163200	249873475	4055	4055	4055	4055	0
174	20231219	163100	249873475	4055	4055	4055	4055	0
175	20231219	163000	249873475	4055	4055	4055	4055	0
176	20231219	162900	249873475	4055	4055	4055	4055	0
177	20231219	162800	249873475	4055	4055	4055	4055	0
178	20231219	162700	249873475	4055	4055	4055	4055	0
179	20231219	162600	249873475	4055	4055	4055	4055	0
180	20231219	162500	249873475	4055	4055	4055	4055	0
181	20231219	162400	249873475	4055	4055	4055	4055	0
182	20231219	162300	249873475	4055	4055	4055	4055	3567
183	20231219	162200	249873475	4055	4055	4055	4055	0
184	20231219	162100	249873475	4055	4055	4055	4055	0
185	20231219	162000	249873475	4055	4055	4055	4055	0
186	20231219	161900	249873475	4055	4055	4055	4055	0
187	20231219	161800	249873475	4055	4055	4055	4055	0
188	20231219	161700	249873475	4055	4055	4055	4055	0
189	20231219	161600	249873475	4055	4055	4055	4055	0
190	20231219	161500	249873475	4055	4055	4055	4055	0
191	20231219	161400	249873475	4055	4055	4055	4055	0
192	20231219	161300	249873475	4055	4055	4055	4055	0
193	20231219	161200	249873475	4055	4055	4055	4055	0
194	20231219	161100	249873475	4055	4055	4055	4055	0
195	20231219	161000	249873475	4055	4055	4055	4055	0
196	20231219	160900	249873475	4055	4055	4055	4055	0
197	20231219	160800	249873475	4055	4055	4055	4055	0
198	20231219	160700	249873475	4055	4055	4055	4055	0
199	20231219	160600	249873475	4055	4055	4055	4055	0
200	20231219	160500	249873475	4055	4055	4055	4055	0
201	20231219	160400	249873475	4055	4055	4055	4055	0
202	20231219	160300	249873475	4055	4055	4055	4055	0
203	20231219	160200	249873475	4055	4055	4055	4055	0
204	20231219	160100	249873475	4055	4055	4055	4055	0
205	20231219	160000	249873475	4055	4055	4055	4055	0
206	20231219	155900	249873475	4055	4055	4055	4055	0
207	20231219	155800	249873475	4055	4055	4055	4055	0
208	20231219	155700	249873475	4055	4055	4055	4055	0
209	20231219	155600	249873475	4055	4055	4055	4055	0
210	20231219	155500	249873475	4055	4055	4055	4055	0
211	20231219	155400	249873475	4055	4055	4055	4055	0
212	20231219	155300	249873475	4055	4055	4055	4055	3567
213	20231219	155200	249873475	4055	4055	4055	4055	0
214	20231219	155100	249873475	4055	4055	4055	4055	0
215	20231219	155000	249873475	4055	4055	4055	4055	0
216	20231219	154900	249873475	4055	4055	4055	4055	0
217	20231219	154800	249873475	4055	4055	4055	4055	0
218	20231219	154700	249873475	4055	4055	4055	4055	0
219	20231219	154600	249873475	4055	4055	4055	4055	0
220	20231219	154500	249873475	4055	4055	4055	4055	0
221	20231219	154400	249873475	4055	4055	4055	4055	0
222	20231219	154300	249873475	4055	4055	4055	4055	0
223	20231219	154200	249873475	4055	4055	4055	4055	0
224	20231219	154100	249873475	4055	4055	4055	4055	0
225	20231219	154000	249873475	4055	4055	4055	4055	0
226	20231219	153900	249873475	4055	4055	4055	4055	0
227	20231219	153800	249873475	4055	4055	4055	4055	0
228	20231219	153700	249873475	4055	4055	4055	4055	0
229	20231219	153600	249873475	4055	4055	4055	4055	0
230	20231219	153500	249873475	4055	4055	4055	4055	0
231	20231219	153400	249873475	4055	4055	4055	4055	0
232	20231219	153300	249873475	4055	4055	4055	4055	0
233	20231219	153200	249873475	4055	4055	4055	4055	0
234	20231219	153100	249873475	4055	4055	4055	4055	0
235	20231219	153000	249873475	4055	4055	4055	4055	3567
236	20231219	152900	235409290	4055	4055	4055	4055	0
237	20231219	152800	235409290	4055	4055	4055	4055	0
238	20231219	152700	235409290	4055	4055	4055	4055	0
239	20231219	152600	235409290	4055	4055	4055	4055	0
240	20231219	152500	235409290	4055	4055	4055	4055	0
241	20231219	152400	235409290	4055	4055	4055	4055	0
242	20231219	152300	235409290	4055	4055	4055	4055	0
243	20231219	152200	235409290	4055	4055	4055	4055	0
244	20231219	152100	235409290	4055	4055	4055	4055	0
245	20231219	152000	235409290	4055	4055	4055	4055	0
246	20231219	151900	235409290	4055	4055	4055	4055	1
247	20231219	151800	235405235	4045	4045	4045	4040	583
248	20231219	151700	233047415	4045	4045	4045	4045	174
249	20231219	151600	232343585	4040	4040	4040	4040	0
250	20231219	151500	232343585	4040	4045	4045	4040	175
251	20231219	151400	231635845	4045	4045	4045	4045	0
252	20231219	151300	231635845	4045	4045	4045	4045	0
253	20231219	151200	231635845	4045	4045	4045	4045	0
254	20231219	151100	231635845	4045	4045	4045	4040	602
255	20231219	151000	229202255	4055	4055	4055	4055	0
256	20231219	150900	229202255	4055	4055	4055	4055	0
257	20231219	150800	229202255	4055	4055	4055	4055	3
258	20231219	150700	229190090	4040	4045	4045	4040	1415
259	20231219	150600	223469760	4045	4045	4045	4045	0
260	20231219	150500	223469760	4045	4045	4045	4045	100
261	20231219	150400	223065260	4060	4060	4060	4060	0
262	20231219	150300	223065260	4060	4060	4060	4060	36
263	20231219	150200	222919100	4060	4060	4060	4060	0
264	20231219	150100	222919100	4060	4060	4060	4060	0
265	20231219	150000	222919100	4060	4060	4060	4060	75
266	20231219	145900	222614600	4060	4060	4060	4060	52
267	20231219	145800	222403480	4060	4060	4060	4060	80
268	20231219	145700	222078680	4060	4060	4060	4060	0
269	20231219	145600	222078680	4060	4060	4060	4060	0
270	20231219	145500	222078680	4060	4060	4060	4060	1
271	20231219	145400	222074620	4060	4060	4060	4060	0
272	20231219	145300	222074620	4060	4060	4060	4060	0
273	20231219	145200	222074620	4060	4060	4060	4060	0
274	20231219	145100	222074620	4060	4050	4060	4050	229
275	20231219	145000	221146025	4060	4060	4060	4060	0
276	20231219	144900	221146025	4060	4060	4060	4060	1
277	20231219	144800	221141965	4045	4045	4045	4045	41
278	20231219	144700	220976120	4055	4055	4055	4055	0
279	20231219	144600	220976120	4055	4055	4055	4055	0
280	20231219	144500	220976120	4055	4055	4055	4055	0
281	20231219	144400	220976120	4055	4055	4055	4055	0
282	20231219	144300	220976120	4055	4055	4055	4055	370
283	20231219	144200	219475770	4055	4055	4055	4055	0
284	20231219	144100	219475770	4055	4055	4055	4055	0
285	20231219	144000	219475770	4055	4050	4055	4050	4
286	20231219	143900	219459555	4040	4045	4045	4040	1786
287	20231219	143800	212241625	4045	4045	4045	4045	6
288	20231219	143700	212217355	4060	4060	4060	4060	0
289	20231219	143600	212217355	4060	4060	4060	4060	0
290	20231219	143500	212217355	4060	4060	4060	4060	295
291	20231219	143400	211019655	4060	4060	4060	4060	0
292	20231219	143300	211019655	4060	4060	4060	4060	0
293	20231219	143200	211019655	4060	4060	4060	4060	1
294	20231219	143100	211015595	4040	4040	4040	4040	0
295	20231219	143000	211015595	4040	4040	4040	4040	0
296	20231219	142900	211015595	4040	4040	4040	4040	0
297	20231219	142800	211015595	4040	4040	4040	4040	0
298	20231219	142700	211015595	4040	4040	4040	4040	0
299	20231219	142600	211015595	4040	4040	4040	4040	30
300	20231219	142500	210894395	4045	4045	4045	4045	0
301	20231219	142400	210894395	4045	4045	4045	4045	2
302	20231219	142300	210886305	4045	4045	4045	4045	1
303	20231219	142200	210882260	4045	4045	4045	4045	0
304	20231219	142100	210882260	4045	4045	4045	4045	0
305	20231219	142000	210882260	4045	4045	4045	4045	23
306	20231219	141900	210789225	4060	4060	4060	4060	0
307	20231219	141800	210789225	4060	4055	4060	4055	299
308	20231219	141700	209576265	4040	4040	4040	4040	49
309	20231219	141600	209378305	4045	4050	4050	4045	126
310	20231219	141500	208868625	4060	4060	4060	4060	0
311	20231219	141400	208868625	4060	4060	4060	4060	3
312	20231219	141300	208856445	4060	4060	4060	4060	3
313	20231219	141200	208844265	4060	4060	4060	4060	0
314	20231219	141100	208844265	4060	4060	4060	4060	3
315	20231219	141000	208832085	4035	4035	4035	4035	0
316	20231219	140900	208832085	4035	4035	4035	4035	0
317	20231219	140800	208832085	4035	4035	4035	4035	0
318	20231219	140700	208832085	4035	4035	4035	4035	0
319	20231219	140600	208832085	4035	4035	4035	4035	0
320	20231219	140500	208832085	4035	4035	4035	4035	0
321	20231219	140400	208832085	4035	4035	4035	4035	0
322	20231219	140300	208832085	4035	4040	4040	4035	600
323	20231219	140200	206409950	4040	4040	4040	4040	0
324	20231219	140100	206409950	4040	4040	4040	4040	0
325	20231219	140000	206409950	4040	4040	4040	4040	0
326	20231219	135900	206409950	4040	4040	4040	4040	0
327	20231219	135800	206409950	4040	4035	4040	4035	101
328	20231219	135700	206002410	4040	4040	4040	4040	0
329	20231219	135600	206002410	4040	4040	4040	4040	0
330	20231219	135500	206002410	4040	4035	4040	4035	12
331	20231219	135400	205953980	4040	4040	4040	4040	0
332	20231219	135300	205953980	4040	4040	4040	4040	0
333	20231219	135200	205953980	4040	4040	4040	4040	0
334	20231219	135100	205953980	4040	4040	4040	4040	0
335	20231219	135000	205953980	4040	4040	4040	4040	0
336	20231219	134900	205953980	4040	4040	4040	4040	0
337	20231219	134800	205953980	4040	4040	4040	4040	1
338	20231219	134700	205949940	4040	4040	4040	4040	0
339	20231219	134600	205949940	4040	4040	4040	4040	0
340	20231219	134500	205949940	4040	4040	4040	4040	0
341	20231219	134400	205949940	4040	4040	4040	4040	1500
342	20231219	134300	199889940	4060	4060	4060	4060	5
343	20231219	134200	199869640	4060	4060	4060	4060	0
344	20231219	134100	199869640	4060	4060	4060	4060	0
345	20231219	134000	199869640	4060	4060	4060	4060	0
346	20231219	133900	199869640	4060	4060	4060	4060	0
347	20231219	133800	199869640	4060	4060	4060	4060	0
348	20231219	133700	199869640	4060	4060	4060	4060	0
349	20231219	133600	199869640	4060	4060	4060	4060	0
350	20231219	133500	199869640	4060	4060	4060	4060	0
351	20231219	133400	199869640	4060	4055	4060	4055	7
352	20231219	133300	199841240	4040	4040	4040	4040	0
353	20231219	133200	199841240	4040	4040	4040	4040	0
354	20231219	133100	199841240	4040	4040	4040	4040	0
355	20231219	133000	199841240	4040	4040	4040	4040	1404
356	20231219	132900	194169080	4040	4040	4040	4040	2096
357	20231219	132800	185701240	4040	4040	4040	4040	0
358	20231219	132700	185701240	4040	4040	4040	4040	0
359	20231219	132600	185701240	4040	4040	4040	4040	0
360	20231219	132500	185701240	4040	4040	4040	4040	0
361	20231219	132400	185701240	4040	4040	4040	4040	622
362	20231219	132300	183188360	4055	4055	4055	4055	0
363	20231219	132200	183188360	4055	4055	4055	4055	0
364	20231219	132100	183188360	4055	4055	4055	4055	0
365	20231219	132000	183188360	4055	4055	4055	4055	11
366	20231219	131900	183143755	4045	4045	4045	4045	0
367	20231219	131800	183143755	4045	4045	4045	4045	0
368	20231219	131700	183143755	4045	4045	4045	4045	0
369	20231219	131600	183143755	4045	4045	4045	4045	0
370	20231219	131500	183143755	4045	4045	4045	4045	0
371	20231219	131400	183143755	4045	4045	4045	4045	0
372	20231219	131300	183143755	4045	4045	4045	4045	0
373	20231219	131200	183143755	4045	4045	4045	4045	0
374	20231219	131100	183143755	4045	4045	4045	4045	0
375	20231219	131000	183143755	4045	4045	4045	4045	0
376	20231219	130900	183143755	4045	4045	4045	4045	0
377	20231219	130800	183143755	4045	4045	4045	4045	1
378	20231219	130700	183139710	4045	4045	4045	4045	0
379	20231219	130600	183139710	4045	4045	4045	4045	0
380	20231219	130500	183139710	4045	4045	4045	4045	0
381	20231219	130400	183139710	4045	4045	4045	4045	0
382	20231219	130300	183139710	4045	4045	4045	4045	1400
383	20231219	130200	177476710	4045	4045	4045	4045	0
384	20231219	130100	177476710	4045	4045	4045	4045	0
385	20231219	130000	177476710	4045	4045	4045	4045	0
386	20231219	125900	177476710	4045	4045	4045	4045	0
387	20231219	125800	177476710	4045	4045	4045	4045	30
388	20231219	125700	177355360	4045	4045	4045	4045	0
389	20231219	125600	177355360	4045	4045	4045	4045	0
390	20231219	125500	177355360	4045	4045	4045	4045	0
391	20231219	125400	177355360	4045	4045	4045	4045	0
392	20231219	125300	177355360	4045	4045	4045	4045	0
393	20231219	125200	177355360	4045	4045	4045	4045	0
394	20231219	125100	177355360	4045	4045	4045	4045	0
395	20231219	125000	177355360	4045	4045	4045	4045	570
396	20231219	124900	175049710	4045	4045	4045	4045	20
397	20231219	124800	174968810	4045	4045	4045	4045	0
398	20231219	124700	174968810	4045	4045	4045	4045	0
399	20231219	124600	174968810	4045	4045	4045	4045	10
400	20231219	124500	174928360	4045	4045	4045	4045	0
401	20231219	124400	174928360	4045	4045	4045	4045	0
402	20231219	124300	174928360	4045	4045	4045	4045	0
403	20231219	124200	174928360	4045	4045	4045	4045	0
404	20231219	124100	174928360	4045	4045	4045	4045	0
405	20231219	124000	174928360	4045	4045	4045	4045	0
406	20231219	123900	174928360	4045	4045	4045	4045	0
407	20231219	123800	174928360	4045	4045	4045	4045	605
408	20231219	123700	172481135	4045	4045	4045	4045	0
409	20231219	123600	172481135	4045	4045	4045	4045	0
410	20231219	123500	172481135	4045	4045	4045	4045	1396
411	20231219	123400	166834315	4045	4045	4045	4045	0
412	20231219	123300	166834315	4045	4045	4045	4045	259
413	20231219	123200	165786660	4040	4040	4040	4040	0
414	20231219	123100	165786660	4040	4040	4040	4040	0
415	20231219	123000	165786660	4040	4040	4040	4040	0
416	20231219	122900	165786660	4040	4040	4040	4040	0
417	20231219	122800	165786660	4040	4040	4040	4040	0
418	20231219	122700	165786660	4040	4040	4040	4040	0
419	20231219	122600	165786660	4040	4040	4040	4040	153
420	20231219	122500	165168540	4045	4045	4045	4045	0
421	20231219	122400	165168540	4045	4045	4045	4045	21
422	20231219	122300	165083595	4045	4045	4045	4045	0
423	20231219	122200	165083595	4045	4045	4045	4045	0
424	20231219	122100	165083595	4045	4045	4045	4045	0
425	20231219	122000	165083595	4045	4045	4045	4045	0
426	20231219	121900	165083595	4045	4045	4045	4045	0
427	20231219	121800	165083595	4045	4045	4045	4045	0
428	20231219	121700	165083595	4045	4045	4045	4045	400
429	20231219	121600	163465595	4045	4045	4045	4045	0
430	20231219	121500	163465595	4045	4045	4045	4045	0
431	20231219	121400	163465595	4045	4050	4050	4045	202
432	20231219	121300	162647910	4050	4050	4050	4050	200
433	20231219	121200	161837910	4055	4055	4055	4055	0
434	20231219	121100	161837910	4055	4055	4055	4055	0
435	20231219	121000	161837910	4055	4055	4055	4055	0
436	20231219	120900	161837910	4055	4055	4055	4055	0
437	20231219	120800	161837910	4055	4055	4055	4055	0
438	20231219	120700	161837910	4055	4055	4055	4055	0
439	20231219	120600	161837910	4055	4055	4055	4055	0
440	20231219	120500	161837910	4055	4055	4055	4055	340
441	20231219	120400	160459210	4055	4055	4055	4055	1
442	20231219	120300	160455155	4055	4055	4055	4055	0
443	20231219	120200	160455155	4055	4055	4055	4055	0
444	20231219	120100	160455155	4055	4055	4055	4055	0
445	20231219	120000	160455155	4055	4055	4055	4055	0
446	20231219	115900	160455155	4055	4055	4055	4055	1
447	20231219	115800	160451100	4055	4055	4055	4055	0
448	20231219	115700	160451100	4055	4055	4055	4055	0
449	20231219	115600	160451100	4055	4055	4055	4055	252
450	20231219	115500	159429240	4055	4060	4060	4055	201
451	20231219	115400	158613215	4060	4060	4060	4060	0
452	20231219	115300	158613215	4060	4060	4060	4060	8
453	20231219	115200	158580735	4065	4065	4065	4065	0
454	20231219	115100	158580735	4065	4065	4065	4065	0
455	20231219	115000	158580735	4065	4065	4065	4065	0
456	20231219	114900	158580735	4065	4065	4065	4065	0
457	20231219	114800	158580735	4065	4065	4065	4065	0
458	20231219	114700	158580735	4065	4065	4065	4065	0
459	20231219	114600	158580735	4065	4065	4065	4065	0
460	20231219	114500	158580735	4065	4065	4065	4065	2
461	20231219	114400	158572605	4065	4065	4065	4065	16
462	20231219	114300	158507565	4070	4070	4070	4070	0
463	20231219	114200	158507565	4070	4070	4070	4070	0
464	20231219	114100	158507565	4070	4070	4070	4070	0
465	20231219	114000	158507565	4070	4070	4070	4070	1
466	20231219	113900	158503495	4055	4055	4055	4055	1
467	20231219	113800	158499440	4055	4055	4055	4055	0
468	20231219	113700	158499440	4055	4055	4055	4055	124
469	20231219	113600	157996620	4055	4055	4055	4055	0
470	20231219	113500	157996620	4055	4060	4060	4055	33
471	20231219	113400	157862755	4075	4075	4075	4075	0
472	20231219	113300	157862755	4075	4075	4075	4075	0
473	20231219	113200	157862755	4075	4075	4075	4075	40
474	20231219	113100	157699755	4080	4080	4080	4080	0
475	20231219	113000	157699755	4080	4080	4080	4080	0
476	20231219	112900	157699755	4080	4080	4080	4080	10
477	20231219	112800	157658955	4080	4080	4080	4080	0
478	20231219	112700	157658955	4080	4080	4080	4080	1
479	20231219	112600	157654875	4080	4080	4080	4080	2
480	20231219	112500	157646715	4055	4080	4080	4055	101
481	20231219	112400	157237135	4060	4075	4075	4060	21
482	20231219	112300	157151575	4080	4080	4080	4080	1
483	20231219	112200	157147495	4055	4080	4080	4055	75
484	20231219	112100	156842120	4080	4080	4080	4080	5
485	20231219	112000	156821720	4080	4080	4080	4080	31
486	20231219	111900	156695240	4080	4080	4080	4080	0
487	20231219	111800	156695240	4080	4080	4080	4080	0
488	20231219	111700	156695240	4080	4080	4080	4080	0
489	20231219	111600	156695240	4080	4080	4080	4080	0
490	20231219	111500	156695240	4080	4080	4080	4080	1
491	20231219	111400	156691160	4060	4060	4060	4060	100
492	20231219	111300	156285160	4060	4060	4060	4060	0
493	20231219	111200	156285160	4060	4060	4060	4060	0
494	20231219	111100	156285160	4060	4060	4060	4060	16
495	20231219	111000	156220200	4060	4060	4060	4060	23
496	20231219	110900	156126820	4060	4060	4060	4060	10
497	20231219	110800	156086220	4060	4060	4060	4060	0
498	20231219	110700	156086220	4060	4060	4060	4060	0
499	20231219	110600	156086220	4060	4060	4060	4060	0
500	20231219	110500	156086220	4060	4075	4080	4060	958
501	20231219	110400	152178880	4065	4065	4065	4065	0
502	20231219	110300	152178880	4065	4065	4065	4065	4
503	20231219	110200	152162620	4065	4065	4065	4065	20
504	20231219	110100	152081320	4080	4080	4080	4080	0
505	20231219	110000	152081320	4080	4080	4080	4080	100
506	20231219	105900	151673320	4065	4065	4065	4065	0
507	20231219	105800	151673320	4065	4065	4065	4065	0
508	20231219	105700	151673320	4065	4065	4065	4065	0
509	20231219	105600	151673320	4065	4060	4065	4060	259
510	20231219	105500	150621015	4060	4060	4060	4060	150
511	20231219	105400	150012015	4065	4065	4065	4065	0
512	20231219	105300	150012015	4065	4065	4065	4065	0
513	20231219	105200	150012015	4065	4065	4065	4065	100
514	20231219	105100	149605515	4065	4065	4065	4065	0
515	20231219	105000	149605515	4065	4065	4065	4065	192
516	20231219	104900	148825035	4080	4080	4080	4080	0
517	20231219	104800	148825035	4080	4080	4080	4080	0
518	20231219	104700	148825035	4080	4080	4080	4080	2
519	20231219	104600	148816875	4090	4090	4090	4090	0
520	20231219	104500	148816875	4090	4060	4090	4060	1500
521	20231219	104400	142701510	4050	4055	4055	4050	51
522	20231219	104300	142494820	4055	4055	4055	4055	0
523	20231219	104200	142494820	4055	4060	4060	4055	26
524	20231219	104100	142389380	4060	4060	4060	4060	72
525	20231219	104000	142097060	4060	4060	4060	4060	0
526	20231219	103900	142097060	4060	4060	4060	4060	0
527	20231219	103800	142097060	4060	4060	4060	4060	0
528	20231219	103700	142097060	4060	4060	4060	4060	20
529	20231219	103600	142015860	4050	4050	4050	4050	0
530	20231219	103500	142015860	4050	4050	4050	4050	15
531	20231219	103400	141955110	4055	4055	4055	4055	0
532	20231219	103300	141955110	4055	4045	4055	4045	1663
533	20231219	103200	135218395	4040	4040	4040	4040	30
534	20231219	103100	135097195	4040	4040	4040	4040	2
535	20231219	103000	135089115	4045	4045	4045	4045	0
536	20231219	102900	135089115	4045	4045	4045	4045	0
537	20231219	102800	135089115	4045	4045	4045	4045	0
538	20231219	102700	135089115	4045	4045	4045	4045	0
539	20231219	102600	135089115	4045	4045	4045	4045	1073
540	20231219	102500	130748830	4045	4045	4045	4045	0
541	20231219	102400	130748830	4045	4045	4045	4045	0
542	20231219	102300	130748830	4045	4045	4045	4045	1
543	20231219	102200	130744785	4045	4045	4045	4045	0
544	20231219	102100	130744785	4045	4045	4045	4045	0
545	20231219	102000	130744785	4045	4045	4045	4045	0
546	20231219	101900	130744785	4045	4045	4045	4045	0
547	20231219	101800	130744785	4045	4050	4050	4045	439
548	20231219	101700	128967665	4055	4055	4055	4055	4
549	20231219	101600	128951445	4055	4055	4055	4055	8
550	20231219	101500	128919005	4050	4055	4055	4050	30
551	20231219	101400	128797360	4060	4060	4060	4060	30
552	20231219	101300	128675560	4065	4060	4065	4060	310
553	20231219	101200	127416460	4060	4060	4060	4060	50
554	20231219	101100	127213460	4060	4055	4060	4055	21
555	20231219	101000	127128285	4055	4055	4055	4050	514
556	20231219	100900	125044020	4050	4050	4050	4050	10
557	20231219	100800	125003520	4055	4045	4055	4045	5
558	20231219	100700	124983285	4045	4045	4045	4045	0
559	20231219	100600	124983285	4045	4045	4045	4045	0
560	20231219	100500	124983285	4045	4045	4045	4045	0
561	20231219	100400	124983285	4045	4045	4045	4045	0
562	20231219	100300	124983285	4045	4045	4045	4045	0
563	20231219	100200	124983285	4045	4045	4045	4045	0
564	20231219	100100	124983285	4045	4045	4045	4045	0
565	20231219	100000	124983285	4045	4045	4045	4045	13
566	20231219	095900	124930700	4050	4050	4050	4050	0
567	20231219	095800	124930700	4050	4050	4050	4050	0
568	20231219	095700	124930700	4050	4050	4050	4050	769
569	20231219	095600	121816250	4050	4050	4050	4050	0
570	20231219	095500	121816250	4050	4050	4050	4050	0
571	20231219	095400	121816250	4050	4050	4050	4050	0
572	20231219	095300	121816250	4050	4050	4050	4050	0
573	20231219	095200	121816250	4050	4050	4050	4050	248
574	20231219	095100	120811850	4050	4050	4050	4050	65
575	20231219	095000	120548600	4055	4055	4055	4055	200
576	20231219	094900	119737600	4055	4055	4055	4055	2
577	20231219	094800	119729490	4055	4055	4055	4055	5
578	20231219	094700	119709215	4055	4050	4060	4050	2875
579	20231219	094600	108064770	4045	4045	4045	4045	45
580	20231219	094500	107882745	4045	4030	4045	4030	278
581	20231219	094400	106758655	4045	4040	4045	4040	2
582	20231219	094300	106750570	4030	4030	4030	4030	0
583	20231219	094200	106750570	4030	4030	4030	4030	0
584	20231219	094100	106750570	4030	4030	4030	4030	13
585	20231219	094000	106698180	4050	4050	4050	4050	0
586	20231219	093900	106698180	4050	4050	4050	4050	22
587	20231219	093800	106609080	4050	4050	4050	4025	504
588	20231219	093700	104580380	4050	4045	4050	4045	33
589	20231219	093600	104446770	4045	4030	4045	4030	4008
590	20231219	093500	88234530	4030	4030	4030	4030	0
591	20231219	093400	88234530	4030	4030	4030	4030	3
592	20231219	093300	88222440	4045	4045	4045	4045	0
593	20231219	093200	88222440	4045	4045	4045	4045	24
594	20231219	093100	88125360	4045	4045	4045	4045	1
595	20231219	093000	88121315	4025	4020	4025	4020	7
596	20231219	092900	88093165	4045	4045	4045	4045	0
597	20231219	092800	88093165	4045	4045	4045	4045	1
598	20231219	092700	88089120	4020	4010	4020	4010	1243
599	20231219	092600	83097945	4010	4010	4010	4000	4104
600	20231219	092500	66677130	4015	4015	4015	4015	0
601	20231219	092400	66677130	4015	4015	4015	4015	0
602	20231219	092300	66677130	4015	4015	4015	4015	0
603	20231219	092200	66677130	4015	4015	4015	4015	250
604	20231219	092100	65673380	4005	4005	4005	4005	5
605	20231219	092000	65653355	4005	4010	4010	4005	360
606	20231219	091900	64211035	4010	4010	4010	4010	1
607	20231219	091800	64207025	4010	4010	4010	4010	1
608	20231219	091700	64203015	4000	4000	4000	4000	500
609	20231219	091600	62203015	4000	4000	4000	4000	270
610	20231219	091500	61123015	4000	4000	4000	4000	800
611	20231219	091400	57923015	4000	4005	4005	4000	1474
612	20231219	091300	52027010	4000	3995	4000	3995	537
613	20231219	091200	49879060	3995	4005	4005	3995	4078
614	20231219	091100	33568225	4000	4005	4005	4000	110
615	20231219	091000	33127975	4005	4020	4020	4000	3365
616	20231219	090900	19649405	4020	4045	4045	4020	1341
617	20231219	090800	14255020	4050	4045	4050	4045	267
618	20231219	090700	13175000	4045	4025	4045	4025	873
619	20231219	090600	9646715	4045	4045	4045	4025	320
620	20231219	090500	8358315	4045	4025	4045	4025	116
621	20231219	090400	7891375	4025	4025	4025	4025	0
622	20231219	090300	7891375	4025	4025	4025	4025	23
623	20231219	090200	7798800	4020	4020	4020	4020	1204
624	20231219	090100	2958720	4020	4020	4020	4020	12
625	20231219	090000	2910480	4020	4020	4020	4020	724