KissMeData/188260/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202800	193307865	4255	4255	4255	4255	1530
3	20231219	202700	193307865	4255	4255	4255	4255	0
4	20231219	202600	193307865	4255	4255	4255	4255	0
5	20231219	202500	193307865	4255	4255	4255	4255	0
6	20231219	202400	193307865	4255	4255	4255	4255	0
7	20231219	202300	193307865	4255	4255	4255	4255	0
8	20231219	202200	193307865	4255	4255	4255	4255	0
9	20231219	202100	193307865	4255	4255	4255	4255	0
10	20231219	202000	193307865	4255	4255	4255	4255	0
11	20231219	201900	193307865	4255	4255	4255	4255	0
12	20231219	201800	193307865	4255	4255	4255	4255	0
13	20231219	201700	193307865	4255	4255	4255	4255	0
14	20231219	201600	193307865	4255	4255	4255	4255	0
15	20231219	201500	193307865	4255	4255	4255	4255	0
16	20231219	201400	193307865	4255	4255	4255	4255	0
17	20231219	201300	193307865	4255	4255	4255	4255	0
18	20231219	201200	193307865	4255	4255	4255	4255	0
19	20231219	201100	193307865	4255	4255	4255	4255	0
20	20231219	201000	193307865	4255	4255	4255	4255	0
21	20231219	200900	193307865	4255	4255	4255	4255	0
22	20231219	200800	193307865	4255	4255	4255	4255	0
23	20231219	200700	193307865	4255	4255	4255	4255	0
24	20231219	200600	193307865	4255	4255	4255	4255	0
25	20231219	200500	193307865	4255	4255	4255	4255	0
26	20231219	200400	193307865	4255	4255	4255	4255	0
27	20231219	200300	193307865	4255	4255	4255	4255	0
28	20231219	200200	193307865	4255	4255	4255	4255	0
29	20231219	200100	193307865	4255	4255	4255	4255	0
30	20231219	200000	193307865	4255	4255	4255	4255	0
31	20231219	195900	193307865	4255	4255	4255	4255	0
32	20231219	195800	193307865	4255	4255	4255	4255	1530
33	20231219	195700	193307865	4255	4255	4255	4255	0
34	20231219	195600	193307865	4255	4255	4255	4255	0
35	20231219	195500	193307865	4255	4255	4255	4255	0
36	20231219	195400	193307865	4255	4255	4255	4255	0
37	20231219	195300	193307865	4255	4255	4255	4255	0
38	20231219	195200	193307865	4255	4255	4255	4255	0
39	20231219	195100	193307865	4255	4255	4255	4255	0
40	20231219	195000	193307865	4255	4255	4255	4255	0
41	20231219	194900	193307865	4255	4255	4255	4255	0
42	20231219	194800	193307865	4255	4255	4255	4255	0
43	20231219	194700	193307865	4255	4255	4255	4255	0
44	20231219	194600	193307865	4255	4255	4255	4255	0
45	20231219	194500	193307865	4255	4255	4255	4255	0
46	20231219	194400	193307865	4255	4255	4255	4255	0
47	20231219	194300	193307865	4255	4255	4255	4255	0
48	20231219	194200	193307865	4255	4255	4255	4255	0
49	20231219	194100	193307865	4255	4255	4255	4255	0
50	20231219	194000	193307865	4255	4255	4255	4255	0
51	20231219	193900	193307865	4255	4255	4255	4255	0
52	20231219	193800	193307865	4255	4255	4255	4255	0
53	20231219	193700	193307865	4255	4255	4255	4255	0
54	20231219	193600	193307865	4255	4255	4255	4255	0
55	20231219	193500	193307865	4255	4255	4255	4255	0
56	20231219	193400	193307865	4255	4255	4255	4255	0
57	20231219	193300	193307865	4255	4255	4255	4255	0
58	20231219	193200	193307865	4255	4255	4255	4255	0
59	20231219	193100	193307865	4255	4255	4255	4255	0
60	20231219	193000	193307865	4255	4255	4255	4255	0
61	20231219	192900	193307865	4255	4255	4255	4255	0
62	20231219	192800	193307865	4255	4255	4255	4255	1530
63	20231219	192700	193307865	4255	4255	4255	4255	0
64	20231219	192600	193307865	4255	4255	4255	4255	0
65	20231219	192500	193307865	4255	4255	4255	4255	0
66	20231219	192400	193307865	4255	4255	4255	4255	0
67	20231219	192300	193307865	4255	4255	4255	4255	0
68	20231219	192200	193307865	4255	4255	4255	4255	0
69	20231219	192100	193307865	4255	4255	4255	4255	0
70	20231219	192000	193307865	4255	4255	4255	4255	0
71	20231219	191900	193307865	4255	4255	4255	4255	0
72	20231219	191800	193307865	4255	4255	4255	4255	0
73	20231219	191700	193307865	4255	4255	4255	4255	0
74	20231219	191600	193307865	4255	4255	4255	4255	0
75	20231219	191500	193307865	4255	4255	4255	4255	0
76	20231219	191400	193307865	4255	4255	4255	4255	0
77	20231219	191300	193307865	4255	4255	4255	4255	0
78	20231219	191200	193307865	4255	4255	4255	4255	0
79	20231219	191100	193307865	4255	4255	4255	4255	0
80	20231219	191000	193307865	4255	4255	4255	4255	0
81	20231219	190900	193307865	4255	4255	4255	4255	0
82	20231219	190800	193307865	4255	4255	4255	4255	0
83	20231219	190700	193307865	4255	4255	4255	4255	0
84	20231219	190600	193307865	4255	4255	4255	4255	0
85	20231219	190500	193307865	4255	4255	4255	4255	0
86	20231219	190400	193307865	4255	4255	4255	4255	0
87	20231219	190300	193307865	4255	4255	4255	4255	0
88	20231219	190200	193307865	4255	4255	4255	4255	0
89	20231219	190100	193307865	4255	4255	4255	4255	0
90	20231219	190000	193307865	4255	4255	4255	4255	0
91	20231219	185900	193307865	4255	4255	4255	4255	0
92	20231219	185800	193307865	4255	4255	4255	4255	1530
93	20231219	185700	193307865	4255	4255	4255	4255	0
94	20231219	185600	193307865	4255	4255	4255	4255	0
95	20231219	185500	193307865	4255	4255	4255	4255	0
96	20231219	185400	193307865	4255	4255	4255	4255	0
97	20231219	185300	193307865	4255	4255	4255	4255	0
98	20231219	185200	193307865	4255	4255	4255	4255	0
99	20231219	185100	193307865	4255	4255	4255	4255	0
100	20231219	185000	193307865	4255	4255	4255	4255	0
101	20231219	184900	193307865	4255	4255	4255	4255	0
102	20231219	184800	193307865	4255	4255	4255	4255	0
103	20231219	184700	193307865	4255	4255	4255	4255	0
104	20231219	184600	193307865	4255	4255	4255	4255	0
105	20231219	184500	193307865	4255	4255	4255	4255	0
106	20231219	184400	193307865	4255	4255	4255	4255	0
107	20231219	184300	193307865	4255	4255	4255	4255	0
108	20231219	184200	193307865	4255	4255	4255	4255	0
109	20231219	184100	193307865	4255	4255	4255	4255	0
110	20231219	184000	193307865	4255	4255	4255	4255	0
111	20231219	183900	193307865	4255	4255	4255	4255	0
112	20231219	183800	193307865	4255	4255	4255	4255	0
113	20231219	183700	193307865	4255	4255	4255	4255	0
114	20231219	183600	193307865	4255	4255	4255	4255	0
115	20231219	183500	193307865	4255	4255	4255	4255	0
116	20231219	183400	193307865	4255	4255	4255	4255	0
117	20231219	183300	193307865	4255	4255	4255	4255	0
118	20231219	183200	193307865	4255	4255	4255	4255	0
119	20231219	183100	193307865	4255	4255	4255	4255	0
120	20231219	183000	193307865	4255	4255	4255	4255	0
121	20231219	182900	193307865	4255	4255	4255	4255	0
122	20231219	182800	193307865	4255	4255	4255	4255	1530
123	20231219	182700	193307865	4255	4255	4255	4255	0
124	20231219	182600	193307865	4255	4255	4255	4255	0
125	20231219	182500	193307865	4255	4255	4255	4255	0
126	20231219	182400	193307865	4255	4255	4255	4255	0
127	20231219	182300	193307865	4255	4255	4255	4255	0
128	20231219	182200	193307865	4255	4255	4255	4255	0
129	20231219	182100	193307865	4255	4255	4255	4255	0
130	20231219	182000	193307865	4255	4255	4255	4255	0
131	20231219	181900	193307865	4255	4255	4255	4255	0
132	20231219	181800	193307865	4255	4255	4255	4255	0
133	20231219	181700	193307865	4255	4255	4255	4255	0
134	20231219	181600	193307865	4255	4255	4255	4255	0
135	20231219	181500	193307865	4255	4255	4255	4255	0
136	20231219	181400	193307865	4255	4255	4255	4255	0
137	20231219	181300	193307865	4255	4255	4255	4255	0
138	20231219	181200	193307865	4255	4255	4255	4255	0
139	20231219	181100	193307865	4255	4255	4255	4255	0
140	20231219	181000	193307865	4255	4255	4255	4255	0
141	20231219	180900	193307865	4255	4255	4255	4255	0
142	20231219	180800	193307865	4255	4255	4255	4255	0
143	20231219	180700	193307865	4255	4255	4255	4255	0
144	20231219	180600	193307865	4255	4255	4255	4255	0
145	20231219	180500	193307865	4255	4255	4255	4255	0
146	20231219	180400	193307865	4255	4255	4255	4255	0
147	20231219	180300	193307865	4255	4255	4255	4255	0
148	20231219	180200	193307865	4255	4255	4255	4255	0
149	20231219	180100	193307865	4255	4255	4255	4255	0
150	20231219	180000	193307865	4255	4255	4255	4255	0
151	20231219	175900	193307865	4255	4255	4255	4255	0
152	20231219	175800	193307865	4255	4255	4255	4255	1530
153	20231219	175700	193307865	4255	4255	4255	4255	0
154	20231219	175600	193307865	4255	4255	4255	4255	0
155	20231219	175500	193307865	4255	4255	4255	4255	0
156	20231219	175400	193307865	4255	4255	4255	4255	0
157	20231219	175300	193307865	4255	4255	4255	4255	0
158	20231219	175200	193307865	4255	4255	4255	4255	0
159	20231219	175100	193307865	4255	4255	4255	4255	0
160	20231219	175000	193307865	4255	4255	4255	4255	0
161	20231219	174900	193307865	4255	4255	4255	4255	0
162	20231219	174800	193307865	4255	4255	4255	4255	0
163	20231219	174700	193307865	4255	4255	4255	4255	0
164	20231219	174600	193307865	4255	4255	4255	4255	0
165	20231219	174500	193307865	4255	4255	4255	4255	0
166	20231219	174400	193307865	4255	4255	4255	4255	0
167	20231219	174300	193307865	4255	4255	4255	4255	0
168	20231219	174200	193307865	4255	4255	4255	4255	0
169	20231219	174100	193307865	4255	4255	4255	4255	0
170	20231219	174000	193307865	4255	4255	4255	4255	0
171	20231219	173900	193307865	4255	4255	4255	4255	0
172	20231219	173800	193307865	4255	4255	4255	4255	0
173	20231219	173700	193307865	4255	4255	4255	4255	0
174	20231219	173600	193307865	4255	4255	4255	4255	0
175	20231219	173500	193307865	4255	4255	4255	4255	0
176	20231219	173400	193307865	4255	4255	4255	4255	0
177	20231219	173300	193307865	4255	4255	4255	4255	0
178	20231219	173200	193307865	4255	4255	4255	4255	0
179	20231219	173100	193307865	4255	4255	4255	4255	0
180	20231219	173000	193307865	4255	4255	4255	4255	0
181	20231219	172900	193307865	4255	4255	4255	4255	0
182	20231219	172800	193307865	4255	4255	4255	4255	1530
183	20231219	172700	193307865	4255	4255	4255	4255	0
184	20231219	172600	193307865	4255	4255	4255	4255	0
185	20231219	172500	193307865	4255	4255	4255	4255	0
186	20231219	172400	193307865	4255	4255	4255	4255	0
187	20231219	172300	193307865	4255	4255	4255	4255	0
188	20231219	172200	193307865	4255	4255	4255	4255	0
189	20231219	172100	193307865	4255	4255	4255	4255	0
190	20231219	172000	193307865	4255	4255	4255	4255	0
191	20231219	171900	193307865	4255	4255	4255	4255	0
192	20231219	171800	193307865	4255	4255	4255	4255	0
193	20231219	171700	193307865	4255	4255	4255	4255	0
194	20231219	171600	193307865	4255	4255	4255	4255	0
195	20231219	171500	193307865	4255	4255	4255	4255	0
196	20231219	171400	193307865	4255	4255	4255	4255	0
197	20231219	171300	193307865	4255	4255	4255	4255	0
198	20231219	171200	193307865	4255	4255	4255	4255	0
199	20231219	171100	193307865	4255	4255	4255	4255	0
200	20231219	171000	193307865	4255	4255	4255	4255	0
201	20231219	170900	193307865	4255	4255	4255	4255	0
202	20231219	170800	193307865	4255	4255	4255	4255	0
203	20231219	170700	193307865	4255	4255	4255	4255	0
204	20231219	170600	193307865	4255	4255	4255	4255	0
205	20231219	170500	193307865	4255	4255	4255	4255	0
206	20231219	170400	193307865	4255	4255	4255	4255	0
207	20231219	170300	193307865	4255	4255	4255	4255	0
208	20231219	170200	193307865	4255	4255	4255	4255	0
209	20231219	170100	193307865	4255	4255	4255	4255	0
210	20231219	170000	193307865	4255	4255	4255	4255	0
211	20231219	165900	193307865	4255	4255	4255	4255	0
212	20231219	165800	193307865	4255	4255	4255	4255	1530
213	20231219	165700	193307865	4255	4255	4255	4255	0
214	20231219	165600	193307865	4255	4255	4255	4255	0
215	20231219	165500	193307865	4255	4255	4255	4255	0
216	20231219	165400	193307865	4255	4255	4255	4255	0
217	20231219	165300	193307865	4255	4255	4255	4255	0
218	20231219	165200	193307865	4255	4255	4255	4255	0
219	20231219	165100	193307865	4255	4255	4255	4255	0
220	20231219	165000	193307865	4255	4255	4255	4255	0
221	20231219	164900	193307865	4255	4255	4255	4255	0
222	20231219	164800	193307865	4255	4255	4255	4255	0
223	20231219	164700	193307865	4255	4255	4255	4255	0
224	20231219	164600	193307865	4255	4255	4255	4255	0
225	20231219	164500	193307865	4255	4255	4255	4255	0
226	20231219	164400	193307865	4255	4255	4255	4255	0
227	20231219	164300	193307865	4255	4255	4255	4255	0
228	20231219	164200	193307865	4255	4255	4255	4255	0
229	20231219	164100	193307865	4255	4255	4255	4255	0
230	20231219	164000	193307865	4255	4255	4255	4255	0
231	20231219	163900	193307865	4255	4255	4255	4255	0
232	20231219	163800	193307865	4255	4255	4255	4255	0
233	20231219	163700	193307865	4255	4255	4255	4255	0
234	20231219	163600	193307865	4255	4255	4255	4255	0
235	20231219	163500	193307865	4255	4255	4255	4255	0
236	20231219	163400	193307865	4255	4255	4255	4255	0
237	20231219	163300	193307865	4255	4255	4255	4255	0
238	20231219	163200	193307865	4255	4255	4255	4255	0
239	20231219	163100	193307865	4255	4255	4255	4255	0
240	20231219	163000	193307865	4255	4255	4255	4255	0
241	20231219	162900	193307865	4255	4255	4255	4255	0
242	20231219	162800	193307865	4255	4255	4255	4255	1530
243	20231219	162700	193307865	4255	4255	4255	4255	0
244	20231219	162600	193307865	4255	4255	4255	4255	0
245	20231219	162500	193307865	4255	4255	4255	4255	0
246	20231219	162400	193307865	4255	4255	4255	4255	0
247	20231219	162300	193307865	4255	4255	4255	4255	0
248	20231219	162200	193307865	4255	4255	4255	4255	0
249	20231219	162100	193307865	4255	4255	4255	4255	0
250	20231219	162000	193307865	4255	4255	4255	4255	0
251	20231219	161900	193307865	4255	4255	4255	4255	0
252	20231219	161800	193307865	4255	4255	4255	4255	0
253	20231219	161700	193307865	4255	4255	4255	4255	0
254	20231219	161600	193307865	4255	4255	4255	4255	0
255	20231219	161500	193307865	4255	4255	4255	4255	0
256	20231219	161400	193307865	4255	4255	4255	4255	0
257	20231219	161300	193307865	4255	4255	4255	4255	0
258	20231219	161200	193307865	4255	4255	4255	4255	0
259	20231219	161100	193307865	4255	4255	4255	4255	0
260	20231219	161000	193307865	4255	4255	4255	4255	0
261	20231219	160900	193307865	4255	4255	4255	4255	0
262	20231219	160800	193307865	4255	4255	4255	4255	0
263	20231219	160700	193307865	4255	4255	4255	4255	0
264	20231219	160600	193307865	4255	4255	4255	4255	0
265	20231219	160500	193307865	4255	4255	4255	4255	0
266	20231219	160400	193307865	4255	4255	4255	4255	0
267	20231219	160300	193307865	4255	4255	4255	4255	0
268	20231219	160200	193307865	4255	4255	4255	4255	0
269	20231219	160100	193307865	4255	4255	4255	4255	0
270	20231219	160000	193307865	4255	4255	4255	4255	0
271	20231219	155900	193307865	4255	4255	4255	4255	0
272	20231219	155800	193307865	4255	4255	4255	4255	1530
273	20231219	155700	193307865	4255	4255	4255	4255	0
274	20231219	155600	193307865	4255	4255	4255	4255	0
275	20231219	155500	193307865	4255	4255	4255	4255	0
276	20231219	155400	193307865	4255	4255	4255	4255	0
277	20231219	155300	193307865	4255	4255	4255	4255	0
278	20231219	155200	193307865	4255	4255	4255	4255	0
279	20231219	155100	193307865	4255	4255	4255	4255	0
280	20231219	155000	193307865	4255	4255	4255	4255	0
281	20231219	154900	193307865	4255	4255	4255	4255	0
282	20231219	154800	193307865	4255	4255	4255	4255	0
283	20231219	154700	193307865	4255	4255	4255	4255	0
284	20231219	154600	193307865	4255	4255	4255	4255	0
285	20231219	154500	193307865	4255	4255	4255	4255	0
286	20231219	154400	193307865	4255	4255	4255	4255	0
287	20231219	154300	193307865	4255	4255	4255	4255	0
288	20231219	154200	193307865	4255	4255	4255	4255	0
289	20231219	154100	193307865	4255	4255	4255	4255	0
290	20231219	154000	193307865	4255	4255	4255	4255	0
291	20231219	153900	193307865	4255	4255	4255	4255	0
292	20231219	153800	193307865	4255	4255	4255	4255	0
293	20231219	153700	193307865	4255	4255	4255	4255	0
294	20231219	153600	193307865	4255	4255	4255	4255	0
295	20231219	153500	193307865	4255	4255	4255	4255	0
296	20231219	153400	193307865	4255	4255	4255	4255	0
297	20231219	153300	193307865	4255	4255	4255	4255	0
298	20231219	153200	193307865	4255	4255	4255	4255	0
299	20231219	153100	193307865	4255	4255	4255	4255	0
300	20231219	153000	193307865	4255	4255	4255	4255	1530
301	20231219	152900	186797715	4240	4240	4240	4240	0
302	20231219	152800	186797715	4240	4240	4240	4240	0
303	20231219	152700	186797715	4240	4240	4240	4240	0
304	20231219	152600	186797715	4240	4240	4240	4240	0
305	20231219	152500	186797715	4240	4240	4240	4240	0
306	20231219	152400	186797715	4240	4240	4240	4240	0
307	20231219	152300	186797715	4240	4240	4240	4240	0
308	20231219	152200	186797715	4240	4240	4240	4240	0
309	20231219	152100	186797715	4240	4240	4240	4240	0
310	20231219	152000	186797715	4240	4240	4240	4240	0
311	20231219	151900	186797715	4240	4240	4240	4240	3
312	20231219	151800	186784995	4240	4240	4240	4240	1
313	20231219	151700	186780755	4250	4250	4250	4250	0
314	20231219	151600	186780755	4250	4250	4250	4250	0
315	20231219	151500	186780755	4250	4250	4250	4250	0
316	20231219	151400	186780755	4250	4250	4250	4250	0
317	20231219	151300	186780755	4250	4250	4250	4250	0
318	20231219	151200	186780755	4250	4250	4250	4250	1
319	20231219	151100	186776505	4245	4245	4245	4245	200
320	20231219	151000	185927505	4245	4245	4245	4245	1
321	20231219	150900	185923260	4220	4200	4220	4200	997
322	20231219	150800	181715940	4200	4210	4210	4200	102
323	20231219	150700	181287525	4220	4220	4220	4220	0
324	20231219	150600	181287525	4220	4220	4220	4220	1
325	20231219	150500	181283305	4200	4200	4200	4200	0
326	20231219	150400	181283305	4200	4200	4200	4200	0
327	20231219	150300	181283305	4200	4200	4200	4200	149
328	20231219	150200	180657505	4200	4200	4200	4200	0
329	20231219	150100	180657505	4200	4200	4200	4200	0
330	20231219	150000	180657505	4200	4200	4200	4200	0
331	20231219	145900	180657505	4200	4200	4200	4200	40
332	20231219	145800	180489505	4200	4220	4220	4200	35
333	20231219	145700	180341845	4210	4210	4210	4210	0
334	20231219	145600	180341845	4210	4210	4210	4210	0
335	20231219	145500	180341845	4210	4210	4210	4210	0
336	20231219	145400	180341845	4210	4210	4210	4210	0
337	20231219	145300	180341845	4210	4210	4210	4210	30
338	20231219	145200	180215545	4210	4210	4210	4210	0
339	20231219	145100	180215545	4210	4210	4210	4210	0
340	20231219	145000	180215545	4210	4210	4210	4210	60
341	20231219	144900	179962945	4210	4200	4210	4200	18
342	20231219	144800	179887335	4200	4200	4200	4200	60
343	20231219	144700	179635335	4200	4200	4200	4200	13
344	20231219	144600	179580735	4195	4195	4195	4195	60
345	20231219	144500	179329035	4200	4200	4200	4200	320
346	20231219	144400	177985035	4200	4210	4210	4200	520
347	20231219	144300	175800835	4215	4215	4215	4215	0
348	20231219	144200	175800835	4215	4215	4215	4215	1
349	20231219	144100	175796620	4220	4220	4220	4220	0
350	20231219	144000	175796620	4220	4220	4220	4220	1
351	20231219	143900	175792400	4210	4210	4210	4210	0
352	20231219	143800	175792400	4210	4210	4210	4210	0
353	20231219	143700	175792400	4210	4210	4210	4210	0
354	20231219	143600	175792400	4210	4210	4210	4210	154
355	20231219	143500	175144060	4210	4200	4210	4195	47
356	20231219	143400	174946315	4210	4210	4210	4210	0
357	20231219	143300	174946315	4210	4210	4210	4210	1
358	20231219	143200	174942105	4210	4210	4210	4210	0
359	20231219	143100	174942105	4210	4210	4210	4210	0
360	20231219	143000	174942105	4210	4210	4210	4210	0
361	20231219	142900	174942105	4210	4210	4210	4210	0
362	20231219	142800	174942105	4210	4210	4210	4210	0
363	20231219	142700	174942105	4210	4210	4210	4210	0
364	20231219	142600	174942105	4210	4210	4210	4210	0
365	20231219	142500	174942105	4210	4210	4210	4210	0
366	20231219	142400	174942105	4210	4210	4210	4210	0
367	20231219	142300	174942105	4210	4210	4210	4210	0
368	20231219	142200	174942105	4210	4210	4210	4210	0
369	20231219	142100	174942105	4210	4210	4210	4210	0
370	20231219	142000	174942105	4210	4210	4210	4210	0
371	20231219	141900	174942105	4210	4210	4210	4210	0
372	20231219	141800	174942105	4210	4210	4210	4210	0
373	20231219	141700	174942105	4210	4210	4210	4210	0
374	20231219	141600	174942105	4210	4210	4210	4210	0
375	20231219	141500	174942105	4210	4210	4210	4210	0
376	20231219	141400	174942105	4210	4210	4210	4210	0
377	20231219	141300	174942105	4210	4210	4210	4210	0
378	20231219	141200	174942105	4210	4210	4210	4210	0
379	20231219	141100	174942105	4210	4210	4210	4210	0
380	20231219	141000	174942105	4210	4210	4210	4210	0
381	20231219	140900	174942105	4210	4210	4210	4210	0
382	20231219	140800	174942105	4210	4210	4210	4210	98
383	20231219	140700	174529525	4205	4205	4205	4205	21
384	20231219	140600	174441220	4195	4195	4195	4195	0
385	20231219	140500	174441220	4195	4195	4195	4195	0
386	20231219	140400	174441220	4195	4195	4195	4195	0
387	20231219	140300	174441220	4195	4195	4195	4195	0
388	20231219	140200	174441220	4195	4195	4195	4195	0
389	20231219	140100	174441220	4195	4195	4195	4195	10
390	20231219	140000	174399270	4210	4210	4210	4210	0
391	20231219	135900	174399270	4210	4210	4210	4210	0
392	20231219	135800	174399270	4210	4210	4210	4210	0
393	20231219	135700	174399270	4210	4210	4210	4210	0
394	20231219	135600	174399270	4210	4210	4210	4210	0
395	20231219	135500	174399270	4210	4210	4210	4210	0
396	20231219	135400	174399270	4210	4210	4210	4210	0
397	20231219	135300	174399270	4210	4220	4220	4210	257
398	20231219	135200	173316465	4220	4220	4220	4220	0
399	20231219	135100	173316465	4220	4220	4220	4220	0
400	20231219	135000	173316465	4220	4215	4220	4215	384
401	20231219	134900	171697900	4215	4215	4215	4215	0
402	20231219	134800	171697900	4215	4215	4215	4215	0
403	20231219	134700	171697900	4215	4215	4215	4215	0
404	20231219	134600	171697900	4215	4210	4215	4210	303
405	20231219	134500	170421270	4210	4210	4210	4210	50
406	20231219	134400	170210770	4215	4215	4215	4215	18
407	20231219	134300	170134900	4215	4200	4215	4200	4002
408	20231219	134200	153285080	4185	4185	4185	4185	0
409	20231219	134100	153285080	4185	4185	4185	4185	0
410	20231219	134000	153285080	4185	4180	4185	4180	18
411	20231219	133900	153209775	4180	4180	4180	4180	100
412	20231219	133800	152791775	4180	4180	4180	4180	200
413	20231219	133700	151955775	4185	4185	4185	4185	45
414	20231219	133600	151767450	4205	4180	4205	4175	1501
415	20231219	133500	145498165	4185	4185	4185	4185	12
416	20231219	133400	145447945	4185	4195	4195	4185	388
417	20231219	133300	143822810	4195	4210	4210	4190	12
418	20231219	133200	143772370	4210	4210	4210	4210	0
419	20231219	133100	143772370	4210	4210	4210	4210	0
420	20231219	133000	143772370	4210	4210	4210	4210	0
421	20231219	132900	143772370	4210	4210	4210	4210	196
422	20231219	132800	142947210	4210	4210	4210	4210	0
423	20231219	132700	142947210	4210	4210	4210	4210	0
424	20231219	132600	142947210	4210	4210	4210	4210	0
425	20231219	132500	142947210	4210	4210	4210	4210	0
426	20231219	132400	142947210	4210	4210	4210	4210	0
427	20231219	132300	142947210	4210	4210	4210	4210	50
428	20231219	132200	142736710	4210	4185	4210	4185	9
429	20231219	132100	142698920	4210	4210	4210	4210	5
430	20231219	132000	142677870	4210	4210	4210	4210	0
431	20231219	131900	142677870	4210	4210	4210	4210	0
432	20231219	131800	142677870	4210	4210	4210	4210	0
433	20231219	131700	142677870	4210	4210	4210	4210	0
434	20231219	131600	142677870	4210	4210	4210	4210	0
435	20231219	131500	142677870	4210	4210	4210	4210	0
436	20231219	131400	142677870	4210	4210	4210	4210	0
437	20231219	131300	142677870	4210	4210	4210	4210	0
438	20231219	131200	142677870	4210	4210	4210	4210	0
439	20231219	131100	142677870	4210	4210	4210	4210	0
440	20231219	131000	142677870	4210	4210	4210	4210	100
441	20231219	130900	142256870	4210	4210	4210	4210	1
442	20231219	130800	142252660	4180	4180	4180	4180	1
443	20231219	130700	142248480	4210	4210	4210	4210	0
444	20231219	130600	142248480	4210	4210	4210	4210	0
445	20231219	130500	142248480	4210	4210	4210	4210	0
446	20231219	130400	142248480	4210	4210	4210	4210	0
447	20231219	130300	142248480	4210	4210	4210	4210	0
448	20231219	130200	142248480	4210	4210	4210	4210	0
449	20231219	130100	142248480	4210	4210	4210	4210	1
450	20231219	130000	142244270	4210	4205	4210	4205	4
451	20231219	125900	142227445	4210	4210	4210	4210	0
452	20231219	125800	142227445	4210	4180	4210	4180	201
453	20231219	125700	141387235	4210	4210	4210	4210	0
454	20231219	125600	141387235	4210	4210	4210	4210	0
455	20231219	125500	141387235	4210	4210	4210	4210	0
456	20231219	125400	141387235	4210	4210	4210	4210	0
457	20231219	125300	141387235	4210	4210	4210	4210	0
458	20231219	125200	141387235	4210	4210	4210	4210	0
459	20231219	125100	141387235	4210	4210	4210	4210	0
460	20231219	125000	141387235	4210	4210	4210	4210	0
461	20231219	124900	141387235	4210	4210	4210	4210	0
462	20231219	124800	141387235	4210	4210	4210	4210	0
463	20231219	124700	141387235	4210	4180	4210	4180	201
464	20231219	124600	140547025	4210	4210	4210	4210	2
465	20231219	124500	140538605	4210	4210	4210	4210	1
466	20231219	124400	140534395	4175	4175	4175	4175	0
467	20231219	124300	140534395	4175	4175	4175	4175	0
468	20231219	124200	140534395	4175	4175	4175	4175	402
469	20231219	124100	138856045	4180	4180	4180	4180	0
470	20231219	124000	138856045	4180	4190	4190	4180	86
471	20231219	123900	138496545	4180	4180	4180	4180	0
472	20231219	123800	138496545	4180	4190	4190	4180	599
473	20231219	123700	135989760	4215	4215	4215	4215	0
474	20231219	123600	135989760	4215	4215	4215	4215	0
475	20231219	123500	135989760	4215	4215	4215	4215	0
476	20231219	123400	135989760	4215	4215	4215	4215	0
477	20231219	123300	135989760	4215	4215	4215	4215	0
478	20231219	123200	135989760	4215	4215	4215	4215	0
479	20231219	123100	135989760	4215	4215	4215	4215	1
480	20231219	123000	135985545	4185	4185	4185	4185	4
481	20231219	122900	135968805	4215	4215	4215	4215	0
482	20231219	122800	135968805	4215	4215	4215	4215	0
483	20231219	122700	135968805	4215	4200	4215	4200	400
484	20231219	122600	134288530	4190	4190	4190	4190	0
485	20231219	122500	134288530	4190	4190	4190	4190	0
486	20231219	122400	134288530	4190	4190	4190	4190	0
487	20231219	122300	134288530	4190	4190	4190	4190	0
488	20231219	122200	134288530	4190	4190	4190	4190	0
489	20231219	122100	134288530	4190	4200	4200	4190	2675
490	20231219	122000	123060435	4200	4200	4200	4200	0
491	20231219	121900	123060435	4200	4215	4215	4200	12
492	20231219	121800	123009945	4205	4215	4215	4205	798
493	20231219	121700	119654330	4215	4215	4215	4210	902
494	20231219	121600	115854205	4220	4225	4225	4220	284
495	20231219	121500	114655545	4225	4225	4225	4225	47
496	20231219	121400	114456970	4225	4225	4230	4225	112
497	20231219	121300	113983730	4225	4225	4225	4225	14
498	20231219	121200	113924580	4225	4225	4225	4225	50
499	20231219	121100	113713330	4230	4225	4230	4225	10
500	20231219	121000	113671075	4225	4225	4225	4225	1
501	20231219	120900	113666850	4220	4220	4220	4220	10
502	20231219	120800	113624650	4225	4225	4225	4225	13
503	20231219	120700	113569725	4220	4225	4225	4220	2
504	20231219	120600	113561280	4225	4225	4225	4225	1
505	20231219	120500	113557055	4225	4225	4225	4225	11
506	20231219	120400	113510580	4230	4230	4230	4230	11
507	20231219	120300	113464050	4245	4245	4245	4245	40
508	20231219	120200	113294250	4245	4245	4245	4245	0
509	20231219	120100	113294250	4245	4240	4245	4240	5
510	20231219	120000	113273045	4240	4240	4240	4240	0
511	20231219	115900	113273045	4240	4240	4240	4240	96
512	20231219	115800	112866005	4240	4240	4240	4240	1
513	20231219	115700	112861765	4240	4240	4240	4240	0
514	20231219	115600	112861765	4240	4240	4240	4240	0
515	20231219	115500	112861765	4240	4240	4240	4240	0
516	20231219	115400	112861765	4240	4240	4240	4240	0
517	20231219	115300	112861765	4240	4240	4240	4240	0
518	20231219	115200	112861765	4240	4225	4240	4225	40
519	20231219	115100	112692750	4225	4225	4225	4225	0
520	20231219	115000	112692750	4225	4225	4225	4225	1
521	20231219	114900	112688525	4215	4215	4215	4215	0
522	20231219	114800	112688525	4215	4215	4215	4215	15
523	20231219	114700	112625300	4210	4210	4210	4210	0
524	20231219	114600	112625300	4210	4210	4210	4210	354
525	20231219	114500	111134960	4215	4215	4215	4215	180
526	20231219	114400	110376260	4215	4215	4215	4215	94
527	20231219	114300	109980050	4230	4230	4230	4230	0
528	20231219	114200	109980050	4230	4230	4230	4230	0
529	20231219	114100	109980050	4230	4230	4230	4230	0
530	20231219	114000	109980050	4230	4230	4230	4230	0
531	20231219	113900	109980050	4230	4230	4230	4230	0
532	20231219	113800	109980050	4230	4230	4230	4230	0
533	20231219	113700	109980050	4230	4230	4230	4230	1
534	20231219	113600	109975820	4215	4215	4215	4215	0
535	20231219	113500	109975820	4215	4220	4220	4215	310
536	20231219	113400	108669115	4225	4225	4225	4225	0
537	20231219	113300	108669115	4225	4225	4225	4225	0
538	20231219	113200	108669115	4225	4225	4225	4225	3
539	20231219	113100	108656440	4220	4220	4220	4220	300
540	20231219	113000	107390440	4230	4225	4230	4225	200
541	20231219	112900	106545410	4225	4225	4225	4225	0
542	20231219	112800	106545410	4225	4225	4225	4225	0
543	20231219	112700	106545410	4225	4225	4225	4225	380
544	20231219	112600	104939910	4225	4225	4225	4225	6
545	20231219	112500	104914560	4225	4225	4225	4225	72
546	20231219	112400	104610360	4230	4235	4235	4230	2
547	20231219	112300	104601895	4235	4235	4235	4235	0
548	20231219	112200	104601895	4235	4235	4235	4235	1
549	20231219	112100	104597660	4235	4235	4235	4235	0
550	20231219	112000	104597660	4235	4235	4235	4235	0
551	20231219	111900	104597660	4235	4235	4235	4235	0
552	20231219	111800	104597660	4235	4235	4235	4235	0
553	20231219	111700	104597660	4235	4235	4235	4235	0
554	20231219	111600	104597660	4235	4235	4235	4235	0
555	20231219	111500	104597660	4235	4235	4235	4235	1
556	20231219	111400	104593425	4230	4230	4230	4230	1
557	20231219	111300	104589195	4235	4235	4235	4235	1
558	20231219	111200	104584960	4240	4240	4240	4240	1
559	20231219	111100	104580720	4230	4230	4230	4230	100
560	20231219	111000	104157720	4240	4240	4240	4240	0
561	20231219	110900	104157720	4240	4240	4240	4240	0
562	20231219	110800	104157720	4240	4240	4240	4240	1
563	20231219	110700	104153480	4225	4225	4225	4225	0
564	20231219	110600	104153480	4225	4225	4225	4225	0
565	20231219	110500	104153480	4225	4225	4225	4225	0
566	20231219	110400	104153480	4225	4225	4225	4225	0
567	20231219	110300	104153480	4225	4225	4225	4225	0
568	20231219	110200	104153480	4225	4225	4225	4225	912
569	20231219	110100	100300280	4225	4225	4225	4225	19
570	20231219	110000	100220005	4245	4245	4245	4245	0
571	20231219	105900	100220005	4245	4245	4245	4245	0
572	20231219	105800	100220005	4245	4245	4245	4245	0
573	20231219	105700	100220005	4245	4245	4245	4245	0
574	20231219	105600	100220005	4245	4245	4245	4245	0
575	20231219	105500	100220005	4245	4245	4245	4245	0
576	20231219	105400	100220005	4245	4245	4245	4245	50
577	20231219	105300	100007755	4250	4250	4250	4250	0
578	20231219	105200	100007755	4250	4250	4250	4250	0
579	20231219	105100	100007755	4250	4250	4250	4250	0
580	20231219	105000	100007755	4250	4250	4250	4250	0
581	20231219	104900	100007755	4250	4250	4250	4250	0
582	20231219	104800	100007755	4250	4250	4250	4250	1
583	20231219	104700	100003505	4250	4250	4250	4250	0
584	20231219	104600	100003505	4250	4250	4250	4250	0
585	20231219	104500	100003505	4250	4250	4250	4250	0
586	20231219	104400	100003505	4250	4250	4250	4250	0
587	20231219	104300	100003505	4250	4250	4250	4250	0
588	20231219	104200	100003505	4250	4250	4250	4250	0
589	20231219	104100	100003505	4250	4250	4250	4250	0
590	20231219	104000	100003505	4250	4230	4250	4230	268
591	20231219	103900	98867405	4230	4225	4230	4225	33
592	20231219	103800	98727975	4205	4205	4205	4205	0
593	20231219	103700	98727975	4205	4210	4210	4205	4942
594	20231219	103600	77922250	4200	4200	4200	4195	962
595	20231219	103500	73885910	4200	4200	4200	4200	327
596	20231219	103400	72512510	4210	4205	4210	4205	404
597	20231219	103300	70813305	4210	4210	4210	4210	0
598	20231219	103200	70813305	4210	4210	4210	4210	0
599	20231219	103100	70813305	4210	4210	4210	4210	0
600	20231219	103000	70813305	4210	4210	4210	4210	177
601	20231219	102900	70068135	4210	4210	4210	4210	100
602	20231219	102800	69647135	4210	4210	4210	4210	0
603	20231219	102700	69647135	4210	4210	4210	4210	0
604	20231219	102600	69647135	4210	4210	4210	4210	94
605	20231219	102500	69251395	4210	4210	4210	4210	2
606	20231219	102400	69242975	4210	4210	4210	4210	176
607	20231219	102300	68502015	4225	4225	4225	4225	1
608	20231219	102200	68497790	4215	4215	4215	4215	0
609	20231219	102100	68497790	4215	4225	4225	4215	2
610	20231219	102000	68489350	4215	4215	4215	4215	0
611	20231219	101900	68489350	4215	4215	4215	4215	0
612	20231219	101800	68489350	4215	4215	4215	4215	0
613	20231219	101700	68489350	4215	4215	4215	4215	1
614	20231219	101600	68485135	4215	4215	4215	4215	103
615	20231219	101500	68050990	4220	4220	4220	4220	0
616	20231219	101400	68050990	4220	4220	4220	4220	0
617	20231219	101300	68050990	4220	4220	4220	4220	0
618	20231219	101200	68050990	4220	4220	4220	4220	151
619	20231219	101100	67413770	4220	4215	4220	4205	150
620	20231219	101000	66782980	4210	4215	4215	4210	590
621	20231219	100900	64297015	4220	4220	4220	4220	11
622	20231219	100800	64250595	4215	4220	4220	4215	222
623	20231219	100700	63314180	4220	4230	4230	4220	555
624	20231219	100600	60969410	4235	4235	4235	4235	112
625	20231219	100500	60495090	4240	4240	4240	4240	0
626	20231219	100400	60495090	4240	4245	4245	4240	44
627	20231219	100300	60308335	4250	4250	4250	4250	3
628	20231219	100200	60295585	4240	4240	4240	4240	0
629	20231219	100100	60295585	4240	4240	4240	4240	0
630	20231219	100000	60295585	4240	4240	4240	4240	29
631	20231219	095900	60172625	4240	4245	4245	4240	100
632	20231219	095800	59748620	4245	4245	4245	4245	299
633	20231219	095700	58479365	4245	4240	4245	4240	109
634	20231219	095600	58017140	4220	4215	4220	4215	32
635	20231219	095500	57882145	4205	4200	4205	4200	547
636	20231219	095400	55584710	4205	4210	4210	4205	861
637	20231219	095300	51963205	4215	4215	4215	4215	364
638	20231219	095200	50428945	4215	4215	4215	4215	0
639	20231219	095100	50428945	4215	4215	4215	4215	1
640	20231219	095000	50424730	4255	4240	4255	4240	1362
641	20231219	094900	44633060	4230	4230	4230	4230	0
642	20231219	094800	44633060	4230	4230	4230	4230	1407
643	20231219	094700	38681450	4230	4230	4230	4230	118
644	20231219	094600	38182310	4230	4230	4230	4230	7
645	20231219	094500	38152700	4205	4205	4205	4205	65
646	20231219	094400	37879375	4205	4240	4240	4205	34
647	20231219	094300	37736055	4240	4240	4240	4240	2
648	20231219	094200	37727575	4255	4255	4255	4255	0
649	20231219	094100	37727575	4255	4255	4255	4255	0
650	20231219	094000	37727575	4255	4245	4255	4195	228
651	20231219	093900	36760385	4265	4265	4265	4265	1
652	20231219	093800	36756120	4240	4240	4240	4240	112
653	20231219	093700	36281240	4235	4235	4235	4235	0
654	20231219	093600	36281240	4235	4200	4235	4200	4832
655	20231219	093500	15907870	4195	4195	4195	4195	0
656	20231219	093400	15907870	4195	4195	4195	4195	0
657	20231219	093300	15907870	4195	4195	4195	4195	0
658	20231219	093200	15907870	4195	4195	4195	4195	0
659	20231219	093100	15907870	4195	4195	4195	4195	0
660	20231219	093000	15907870	4195	4195	4195	4195	0
661	20231219	092900	15907870	4195	4195	4195	4195	0
662	20231219	092800	15907870	4195	4195	4195	4195	500
663	20231219	092700	13810370	4195	4195	4195	4195	0
664	20231219	092600	13810370	4195	4195	4195	4195	500
665	20231219	092500	11712870	4195	4195	4195	4195	0
666	20231219	092400	11712870	4195	4195	4195	4195	0
667	20231219	092300	11712870	4195	4195	4195	4195	0
668	20231219	092200	11712870	4195	4195	4195	4195	0
669	20231219	092100	11712870	4195	4195	4195	4195	0
670	20231219	092000	11712870	4195	4195	4195	4195	0
671	20231219	091900	11712870	4195	4195	4195	4195	0
672	20231219	091800	11712870	4195	4195	4195	4195	0
673	20231219	091700	11712870	4195	4195	4195	4195	0
674	20231219	091600	11712870	4195	4195	4195	4195	0
675	20231219	091500	11712870	4195	4180	4195	4180	30
676	20231219	091400	11587320	4195	4195	4195	4195	0
677	20231219	091300	11587320	4195	4195	4195	4195	10
678	20231219	091200	11545370	4180	4180	4180	4180	0
679	20231219	091100	11545370	4180	4180	4180	4180	0
680	20231219	091000	11545370	4180	4180	4180	4180	801
681	20231219	090900	8197190	4195	4195	4195	4195	0
682	20231219	090800	8197190	4195	4200	4200	4195	994
683	20231219	090700	4026880	4200	4200	4200	4200	101
684	20231219	090600	3602680	4200	4205	4205	4200	69
685	20231219	090500	3312785	4220	4220	4220	4220	0
686	20231219	090400	3312785	4220	4220	4220	4220	402
687	20231219	090300	1616345	4220	4220	4220	4220	0
688	20231219	090200	1616345	4220	4220	4220	4220	0
689	20231219	090100	1616345	4220	4200	4230	4200	122
690	20231219	090000	1103285	4195	4195	4195	4195	263