KissMeData/256940/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204900	159737720	5850	5850	5850	5850	1002
3	20231219	204800	159737720	5850	5850	5850	5850	0
4	20231219	204700	159737720	5850	5850	5850	5850	0
5	20231219	204600	159737720	5850	5850	5850	5850	0
6	20231219	204500	159737720	5850	5850	5850	5850	0
7	20231219	204400	159737720	5850	5850	5850	5850	0
8	20231219	204300	159737720	5850	5850	5850	5850	0
9	20231219	204200	159737720	5850	5850	5850	5850	0
10	20231219	204100	159737720	5850	5850	5850	5850	0
11	20231219	204000	159737720	5850	5850	5850	5850	0
12	20231219	203900	159737720	5850	5850	5850	5850	0
13	20231219	203800	159737720	5850	5850	5850	5850	0
14	20231219	203700	159737720	5850	5850	5850	5850	0
15	20231219	203600	159737720	5850	5850	5850	5850	0
16	20231219	203500	159737720	5850	5850	5850	5850	0
17	20231219	203400	159737720	5850	5850	5850	5850	0
18	20231219	203300	159737720	5850	5850	5850	5850	0
19	20231219	203200	159737720	5850	5850	5850	5850	0
20	20231219	203100	159737720	5850	5850	5850	5850	0
21	20231219	203000	159737720	5850	5850	5850	5850	0
22	20231219	202900	159737720	5850	5850	5850	5850	0
23	20231219	202800	159737720	5850	5850	5850	5850	0
24	20231219	202700	159737720	5850	5850	5850	5850	0
25	20231219	202600	159737720	5850	5850	5850	5850	0
26	20231219	202500	159737720	5850	5850	5850	5850	0
27	20231219	202400	159737720	5850	5850	5850	5850	0
28	20231219	202300	159737720	5850	5850	5850	5850	0
29	20231219	202200	159737720	5850	5850	5850	5850	0
30	20231219	202100	159737720	5850	5850	5850	5850	0
31	20231219	202000	159737720	5850	5850	5850	5850	0
32	20231219	201900	159737720	5850	5850	5850	5850	1002
33	20231219	201800	159737720	5850	5850	5850	5850	0
34	20231219	201700	159737720	5850	5850	5850	5850	0
35	20231219	201600	159737720	5850	5850	5850	5850	0
36	20231219	201500	159737720	5850	5850	5850	5850	0
37	20231219	201400	159737720	5850	5850	5850	5850	0
38	20231219	201300	159737720	5850	5850	5850	5850	0
39	20231219	201200	159737720	5850	5850	5850	5850	0
40	20231219	201100	159737720	5850	5850	5850	5850	0
41	20231219	201000	159737720	5850	5850	5850	5850	0
42	20231219	200900	159737720	5850	5850	5850	5850	0
43	20231219	200800	159737720	5850	5850	5850	5850	0
44	20231219	200700	159737720	5850	5850	5850	5850	0
45	20231219	200600	159737720	5850	5850	5850	5850	0
46	20231219	200500	159737720	5850	5850	5850	5850	0
47	20231219	200400	159737720	5850	5850	5850	5850	0
48	20231219	200300	159737720	5850	5850	5850	5850	0
49	20231219	200200	159737720	5850	5850	5850	5850	0
50	20231219	200100	159737720	5850	5850	5850	5850	0
51	20231219	200000	159737720	5850	5850	5850	5850	0
52	20231219	195900	159737720	5850	5850	5850	5850	0
53	20231219	195800	159737720	5850	5850	5850	5850	0
54	20231219	195700	159737720	5850	5850	5850	5850	0
55	20231219	195600	159737720	5850	5850	5850	5850	0
56	20231219	195500	159737720	5850	5850	5850	5850	0
57	20231219	195400	159737720	5850	5850	5850	5850	0
58	20231219	195300	159737720	5850	5850	5850	5850	0
59	20231219	195200	159737720	5850	5850	5850	5850	0
60	20231219	195100	159737720	5850	5850	5850	5850	0
61	20231219	195000	159737720	5850	5850	5850	5850	0
62	20231219	194900	159737720	5850	5850	5850	5850	1002
63	20231219	194800	159737720	5850	5850	5850	5850	0
64	20231219	194700	159737720	5850	5850	5850	5850	0
65	20231219	194600	159737720	5850	5850	5850	5850	0
66	20231219	194500	159737720	5850	5850	5850	5850	0
67	20231219	194400	159737720	5850	5850	5850	5850	0
68	20231219	194300	159737720	5850	5850	5850	5850	0
69	20231219	194200	159737720	5850	5850	5850	5850	0
70	20231219	194100	159737720	5850	5850	5850	5850	0
71	20231219	194000	159737720	5850	5850	5850	5850	0
72	20231219	193900	159737720	5850	5850	5850	5850	0
73	20231219	193800	159737720	5850	5850	5850	5850	0
74	20231219	193700	159737720	5850	5850	5850	5850	0
75	20231219	193600	159737720	5850	5850	5850	5850	0
76	20231219	193500	159737720	5850	5850	5850	5850	0
77	20231219	193400	159737720	5850	5850	5850	5850	0
78	20231219	193300	159737720	5850	5850	5850	5850	0
79	20231219	193200	159737720	5850	5850	5850	5850	0
80	20231219	193100	159737720	5850	5850	5850	5850	0
81	20231219	193000	159737720	5850	5850	5850	5850	0
82	20231219	192900	159737720	5850	5850	5850	5850	0
83	20231219	192800	159737720	5850	5850	5850	5850	0
84	20231219	192700	159737720	5850	5850	5850	5850	0
85	20231219	192600	159737720	5850	5850	5850	5850	0
86	20231219	192500	159737720	5850	5850	5850	5850	0
87	20231219	192400	159737720	5850	5850	5850	5850	0
88	20231219	192300	159737720	5850	5850	5850	5850	0
89	20231219	192200	159737720	5850	5850	5850	5850	0
90	20231219	192100	159737720	5850	5850	5850	5850	0
91	20231219	192000	159737720	5850	5850	5850	5850	0
92	20231219	191900	159737720	5850	5850	5850	5850	1002
93	20231219	191800	159737720	5850	5850	5850	5850	0
94	20231219	191700	159737720	5850	5850	5850	5850	0
95	20231219	191600	159737720	5850	5850	5850	5850	0
96	20231219	191500	159737720	5850	5850	5850	5850	0
97	20231219	191400	159737720	5850	5850	5850	5850	0
98	20231219	191300	159737720	5850	5850	5850	5850	0
99	20231219	191200	159737720	5850	5850	5850	5850	0
100	20231219	191100	159737720	5850	5850	5850	5850	0
101	20231219	191000	159737720	5850	5850	5850	5850	0
102	20231219	190900	159737720	5850	5850	5850	5850	0
103	20231219	190800	159737720	5850	5850	5850	5850	0
104	20231219	190700	159737720	5850	5850	5850	5850	0
105	20231219	190600	159737720	5850	5850	5850	5850	0
106	20231219	190500	159737720	5850	5850	5850	5850	0
107	20231219	190400	159737720	5850	5850	5850	5850	0
108	20231219	190300	159737720	5850	5850	5850	5850	0
109	20231219	190200	159737720	5850	5850	5850	5850	0
110	20231219	190100	159737720	5850	5850	5850	5850	0
111	20231219	190000	159737720	5850	5850	5850	5850	0
112	20231219	185900	159737720	5850	5850	5850	5850	0
113	20231219	185800	159737720	5850	5850	5850	5850	0
114	20231219	185700	159737720	5850	5850	5850	5850	0
115	20231219	185600	159737720	5850	5850	5850	5850	0
116	20231219	185500	159737720	5850	5850	5850	5850	0
117	20231219	185400	159737720	5850	5850	5850	5850	0
118	20231219	185300	159737720	5850	5850	5850	5850	0
119	20231219	185200	159737720	5850	5850	5850	5850	0
120	20231219	185100	159737720	5850	5850	5850	5850	0
121	20231219	185000	159737720	5850	5850	5850	5850	0
122	20231219	184900	159737720	5850	5850	5850	5850	1002
123	20231219	184800	159737720	5850	5850	5850	5850	0
124	20231219	184700	159737720	5850	5850	5850	5850	0
125	20231219	184600	159737720	5850	5850	5850	5850	0
126	20231219	184500	159737720	5850	5850	5850	5850	0
127	20231219	184400	159737720	5850	5850	5850	5850	0
128	20231219	184300	159737720	5850	5850	5850	5850	0
129	20231219	184200	159737720	5850	5850	5850	5850	0
130	20231219	184100	159737720	5850	5850	5850	5850	0
131	20231219	184000	159737720	5850	5850	5850	5850	0
132	20231219	183900	159737720	5850	5850	5850	5850	0
133	20231219	183800	159737720	5850	5850	5850	5850	0
134	20231219	183700	159737720	5850	5850	5850	5850	0
135	20231219	183600	159737720	5850	5850	5850	5850	0
136	20231219	183500	159737720	5850	5850	5850	5850	0
137	20231219	183400	159737720	5850	5850	5850	5850	0
138	20231219	183300	159737720	5850	5850	5850	5850	0
139	20231219	183200	159737720	5850	5850	5850	5850	0
140	20231219	183100	159737720	5850	5850	5850	5850	0
141	20231219	183000	159737720	5850	5850	5850	5850	0
142	20231219	182900	159737720	5850	5850	5850	5850	0
143	20231219	182800	159737720	5850	5850	5850	5850	0
144	20231219	182700	159737720	5850	5850	5850	5850	0
145	20231219	182600	159737720	5850	5850	5850	5850	0
146	20231219	182500	159737720	5850	5850	5850	5850	0
147	20231219	182400	159737720	5850	5850	5850	5850	0
148	20231219	182300	159737720	5850	5850	5850	5850	0
149	20231219	182200	159737720	5850	5850	5850	5850	0
150	20231219	182100	159737720	5850	5850	5850	5850	0
151	20231219	182000	159737720	5850	5850	5850	5850	0
152	20231219	181900	159737720	5850	5850	5850	5850	1002
153	20231219	181800	159737720	5850	5850	5850	5850	0
154	20231219	181700	159737720	5850	5850	5850	5850	0
155	20231219	181600	159737720	5850	5850	5850	5850	0
156	20231219	181500	159737720	5850	5850	5850	5850	0
157	20231219	181400	159737720	5850	5850	5850	5850	0
158	20231219	181300	159737720	5850	5850	5850	5850	0
159	20231219	181200	159737720	5850	5850	5850	5850	0
160	20231219	181100	159737720	5850	5850	5850	5850	0
161	20231219	181000	159737720	5850	5850	5850	5850	0
162	20231219	180900	159737720	5850	5850	5850	5850	0
163	20231219	180800	159737720	5850	5850	5850	5850	0
164	20231219	180700	159737720	5850	5850	5850	5850	0
165	20231219	180600	159737720	5850	5850	5850	5850	0
166	20231219	180500	159737720	5850	5850	5850	5850	0
167	20231219	180400	159737720	5850	5850	5850	5850	0
168	20231219	180300	159737720	5850	5850	5850	5850	0
169	20231219	180200	159737720	5850	5850	5850	5850	0
170	20231219	180100	159737720	5850	5850	5850	5850	0
171	20231219	180000	159737720	5850	5850	5850	5850	0
172	20231219	175900	159737720	5850	5850	5850	5850	0
173	20231219	175800	159737720	5850	5850	5850	5850	0
174	20231219	175700	159737720	5850	5850	5850	5850	0
175	20231219	175600	159737720	5850	5850	5850	5850	0
176	20231219	175500	159737720	5850	5850	5850	5850	0
177	20231219	175400	159737720	5850	5850	5850	5850	0
178	20231219	175300	159737720	5850	5850	5850	5850	0
179	20231219	175200	159737720	5850	5850	5850	5850	0
180	20231219	175100	159737720	5850	5850	5850	5850	0
181	20231219	175000	159737720	5850	5850	5850	5850	0
182	20231219	174900	159737720	5850	5850	5850	5850	1002
183	20231219	174800	159737720	5850	5850	5850	5850	0
184	20231219	174700	159737720	5850	5850	5850	5850	0
185	20231219	174600	159737720	5850	5850	5850	5850	0
186	20231219	174500	159737720	5850	5850	5850	5850	0
187	20231219	174400	159737720	5850	5850	5850	5850	0
188	20231219	174300	159737720	5850	5850	5850	5850	0
189	20231219	174200	159737720	5850	5850	5850	5850	0
190	20231219	174100	159737720	5850	5850	5850	5850	0
191	20231219	174000	159737720	5850	5850	5850	5850	0
192	20231219	173900	159737720	5850	5850	5850	5850	0
193	20231219	173800	159737720	5850	5850	5850	5850	0
194	20231219	173700	159737720	5850	5850	5850	5850	0
195	20231219	173600	159737720	5850	5850	5850	5850	0
196	20231219	173500	159737720	5850	5850	5850	5850	0
197	20231219	173400	159737720	5850	5850	5850	5850	0
198	20231219	173300	159737720	5850	5850	5850	5850	0
199	20231219	173200	159737720	5850	5850	5850	5850	0
200	20231219	173100	159737720	5850	5850	5850	5850	0
201	20231219	173000	159737720	5850	5850	5850	5850	0
202	20231219	172900	159737720	5850	5850	5850	5850	0
203	20231219	172800	159737720	5850	5850	5850	5850	0
204	20231219	172700	159737720	5850	5850	5850	5850	0
205	20231219	172600	159737720	5850	5850	5850	5850	0
206	20231219	172500	159737720	5850	5850	5850	5850	0
207	20231219	172400	159737720	5850	5850	5850	5850	0
208	20231219	172300	159737720	5850	5850	5850	5850	0
209	20231219	172200	159737720	5850	5850	5850	5850	0
210	20231219	172100	159737720	5850	5850	5850	5850	0
211	20231219	172000	159737720	5850	5850	5850	5850	0
212	20231219	171900	159737720	5850	5850	5850	5850	1002
213	20231219	171800	159737720	5850	5850	5850	5850	0
214	20231219	171700	159737720	5850	5850	5850	5850	0
215	20231219	171600	159737720	5850	5850	5850	5850	0
216	20231219	171500	159737720	5850	5850	5850	5850	0
217	20231219	171400	159737720	5850	5850	5850	5850	0
218	20231219	171300	159737720	5850	5850	5850	5850	0
219	20231219	171200	159737720	5850	5850	5850	5850	0
220	20231219	171100	159737720	5850	5850	5850	5850	0
221	20231219	171000	159737720	5850	5850	5850	5850	0
222	20231219	170900	159737720	5850	5850	5850	5850	0
223	20231219	170800	159737720	5850	5850	5850	5850	0
224	20231219	170700	159737720	5850	5850	5850	5850	0
225	20231219	170600	159737720	5850	5850	5850	5850	0
226	20231219	170500	159737720	5850	5850	5850	5850	0
227	20231219	170400	159737720	5850	5850	5850	5850	0
228	20231219	170300	159737720	5850	5850	5850	5850	0
229	20231219	170200	159737720	5850	5850	5850	5850	0
230	20231219	170100	159737720	5850	5850	5850	5850	0
231	20231219	170000	159737720	5850	5850	5850	5850	0
232	20231219	165900	159737720	5850	5850	5850	5850	0
233	20231219	165800	159737720	5850	5850	5850	5850	0
234	20231219	165700	159737720	5850	5850	5850	5850	0
235	20231219	165600	159737720	5850	5850	5850	5850	0
236	20231219	165500	159737720	5850	5850	5850	5850	0
237	20231219	165400	159737720	5850	5850	5850	5850	0
238	20231219	165300	159737720	5850	5850	5850	5850	0
239	20231219	165200	159737720	5850	5850	5850	5850	0
240	20231219	165100	159737720	5850	5850	5850	5850	0
241	20231219	165000	159737720	5850	5850	5850	5850	0
242	20231219	164900	159737720	5850	5850	5850	5850	1002
243	20231219	164800	159737720	5850	5850	5850	5850	0
244	20231219	164700	159737720	5850	5850	5850	5850	0
245	20231219	164600	159737720	5850	5850	5850	5850	0
246	20231219	164500	159737720	5850	5850	5850	5850	0
247	20231219	164400	159737720	5850	5850	5850	5850	0
248	20231219	164300	159737720	5850	5850	5850	5850	0
249	20231219	164200	159737720	5850	5850	5850	5850	0
250	20231219	164100	159737720	5850	5850	5850	5850	0
251	20231219	164000	159737720	5850	5850	5850	5850	0
252	20231219	163900	159737720	5850	5850	5850	5850	0
253	20231219	163800	159737720	5850	5850	5850	5850	0
254	20231219	163700	159737720	5850	5850	5850	5850	0
255	20231219	163600	159737720	5850	5850	5850	5850	0
256	20231219	163500	159737720	5850	5850	5850	5850	0
257	20231219	163400	159737720	5850	5850	5850	5850	0
258	20231219	163300	159737720	5850	5850	5850	5850	0
259	20231219	163200	159737720	5850	5850	5850	5850	0
260	20231219	163100	159737720	5850	5850	5850	5850	0
261	20231219	163000	159737720	5850	5850	5850	5850	0
262	20231219	162900	159737720	5850	5850	5850	5850	0
263	20231219	162800	159737720	5850	5850	5850	5850	0
264	20231219	162700	159737720	5850	5850	5850	5850	0
265	20231219	162600	159737720	5850	5850	5850	5850	0
266	20231219	162500	159737720	5850	5850	5850	5850	0
267	20231219	162400	159737720	5850	5850	5850	5850	0
268	20231219	162300	159737720	5850	5850	5850	5850	0
269	20231219	162200	159737720	5850	5850	5850	5850	0
270	20231219	162100	159737720	5850	5850	5850	5850	0
271	20231219	162000	159737720	5850	5850	5850	5850	0
272	20231219	161900	159737720	5850	5850	5850	5850	1002
273	20231219	161800	159737720	5850	5850	5850	5850	0
274	20231219	161700	159737720	5850	5850	5850	5850	0
275	20231219	161600	159737720	5850	5850	5850	5850	0
276	20231219	161500	159737720	5850	5850	5850	5850	0
277	20231219	161400	159737720	5850	5850	5850	5850	0
278	20231219	161300	159737720	5850	5850	5850	5850	0
279	20231219	161200	159737720	5850	5850	5850	5850	0
280	20231219	161100	159737720	5850	5850	5850	5850	0
281	20231219	161000	159737720	5850	5850	5850	5850	0
282	20231219	160900	159737720	5850	5850	5850	5850	0
283	20231219	160800	159737720	5850	5850	5850	5850	0
284	20231219	160700	159737720	5850	5850	5850	5850	0
285	20231219	160600	159737720	5850	5850	5850	5850	0
286	20231219	160500	159737720	5850	5850	5850	5850	0
287	20231219	160400	159737720	5850	5850	5850	5850	0
288	20231219	160300	159737720	5850	5850	5850	5850	0
289	20231219	160200	159737720	5850	5850	5850	5850	0
290	20231219	160100	159737720	5850	5850	5850	5850	0
291	20231219	160000	159737720	5850	5850	5850	5850	0
292	20231219	155900	159737720	5850	5850	5850	5850	0
293	20231219	155800	159737720	5850	5850	5850	5850	0
294	20231219	155700	159737720	5850	5850	5850	5850	0
295	20231219	155600	159737720	5850	5850	5850	5850	0
296	20231219	155500	159737720	5850	5850	5850	5850	0
297	20231219	155400	159737720	5850	5850	5850	5850	0
298	20231219	155300	159737720	5850	5850	5850	5850	0
299	20231219	155200	159737720	5850	5850	5850	5850	0
300	20231219	155100	159737720	5850	5850	5850	5850	0
301	20231219	155000	159737720	5850	5850	5850	5850	0
302	20231219	154900	159737720	5850	5850	5850	5850	1002
303	20231219	154800	159737720	5850	5850	5850	5850	0
304	20231219	154700	159737720	5850	5850	5850	5850	0
305	20231219	154600	159737720	5850	5850	5850	5850	0
306	20231219	154500	159737720	5850	5850	5850	5850	0
307	20231219	154400	159737720	5850	5850	5850	5850	0
308	20231219	154300	159737720	5850	5850	5850	5850	0
309	20231219	154200	159737720	5850	5850	5850	5850	0
310	20231219	154100	159737720	5850	5850	5850	5850	0
311	20231219	154000	159737720	5850	5850	5850	5850	0
312	20231219	153900	159737720	5850	5850	5850	5850	0
313	20231219	153800	159737720	5850	5850	5850	5850	0
314	20231219	153700	159737720	5850	5850	5850	5850	0
315	20231219	153600	159737720	5850	5850	5850	5850	0
316	20231219	153500	159737720	5850	5850	5850	5850	0
317	20231219	153400	159737720	5850	5850	5850	5850	0
318	20231219	153300	159737720	5850	5850	5850	5850	0
319	20231219	153200	159737720	5850	5850	5850	5850	0
320	20231219	153100	159737720	5850	5850	5850	5850	0
321	20231219	153000	159737720	5850	5850	5850	5850	1002
322	20231219	152900	153876020	5870	5870	5870	5870	0
323	20231219	152800	153876020	5870	5870	5870	5870	0
324	20231219	152700	153876020	5870	5870	5870	5870	0
325	20231219	152600	153876020	5870	5870	5870	5870	0
326	20231219	152500	153876020	5870	5870	5870	5870	0
327	20231219	152400	153876020	5870	5870	5870	5870	0
328	20231219	152300	153876020	5870	5870	5870	5870	0
329	20231219	152200	153876020	5870	5870	5870	5870	0
330	20231219	152100	153876020	5870	5870	5870	5870	0
331	20231219	152000	153876020	5870	5870	5870	5870	0
332	20231219	151900	153876020	5870	5870	5870	5870	0
333	20231219	151800	153876020	5870	5880	5880	5870	2
334	20231219	151700	153864270	5880	5880	5880	5880	0
335	20231219	151600	153864270	5880	5880	5880	5880	320
336	20231219	151500	151982670	5880	5880	5880	5880	0
337	20231219	151400	151982670	5880	5880	5880	5880	0
338	20231219	151300	151982670	5880	5880	5880	5880	0
339	20231219	151200	151982670	5880	5880	5880	5880	93
340	20231219	151100	151435830	5890	5890	5890	5890	2
341	20231219	151000	151424050	5880	5880	5880	5880	0
342	20231219	150900	151424050	5880	5880	5880	5880	0
343	20231219	150800	151424050	5880	5880	5880	5880	0
344	20231219	150700	151424050	5880	5880	5880	5880	540
345	20231219	150600	148248850	5890	5890	5890	5890	0
346	20231219	150500	148248850	5890	5890	5890	5890	0
347	20231219	150400	148248850	5890	5890	5890	5890	0
348	20231219	150300	148248850	5890	5890	5890	5890	20
349	20231219	150200	148131050	5890	5890	5890	5890	0
350	20231219	150100	148131050	5890	5890	5890	5890	0
351	20231219	150000	148131050	5890	5890	5890	5890	21
352	20231219	145900	148007360	5890	5890	5890	5890	0
353	20231219	145800	148007360	5890	5890	5890	5890	0
354	20231219	145700	148007360	5890	5890	5890	5890	0
355	20231219	145600	148007360	5890	5890	5890	5890	1
356	20231219	145500	148001470	5890	5890	5890	5890	0
357	20231219	145400	148001470	5890	5890	5890	5890	0
358	20231219	145300	148001470	5890	5890	5890	5890	0
359	20231219	145200	148001470	5890	5890	5890	5890	1
360	20231219	145100	147995580	5890	5890	5890	5890	0
361	20231219	145000	147995580	5890	5890	5890	5890	0
362	20231219	144900	147995580	5890	5890	5890	5890	268
363	20231219	144800	146417060	5880	5880	5880	5880	1
364	20231219	144700	146411180	5880	5880	5880	5880	0
365	20231219	144600	146411180	5880	5880	5880	5880	0
366	20231219	144500	146411180	5880	5880	5880	5880	217
367	20231219	144400	145135220	5880	5880	5880	5880	0
368	20231219	144300	145135220	5880	5880	5880	5880	0
369	20231219	144200	145135220	5880	5880	5880	5880	0
370	20231219	144100	145135220	5880	5880	5880	5880	0
371	20231219	144000	145135220	5880	5880	5880	5880	0
372	20231219	143900	145135220	5880	5880	5880	5880	0
373	20231219	143800	145135220	5880	5880	5880	5880	1
374	20231219	143700	145129340	5880	5880	5880	5880	0
375	20231219	143600	145129340	5880	5880	5880	5880	0
376	20231219	143500	145129340	5880	5880	5880	5880	0
377	20231219	143400	145129340	5880	5880	5880	5880	0
378	20231219	143300	145129340	5880	5890	5890	5880	639
379	20231219	143200	141370630	5890	5890	5890	5890	0
380	20231219	143100	141370630	5890	5890	5890	5890	0
381	20231219	143000	141370630	5890	5890	5890	5890	0
382	20231219	142900	141370630	5890	5890	5890	5890	0
383	20231219	142800	141370630	5890	5890	5890	5890	20
384	20231219	142700	141252830	5900	5900	5900	5900	2
385	20231219	142600	141241030	5890	5890	5890	5890	0
386	20231219	142500	141241030	5890	5890	5890	5890	43
387	20231219	142400	140987760	5900	5900	5900	5900	0
388	20231219	142300	140987760	5900	5900	5900	5900	1
389	20231219	142200	140981860	5920	5920	5920	5920	0
390	20231219	142100	140981860	5920	5920	5920	5920	0
391	20231219	142000	140981860	5920	5920	5920	5920	0
392	20231219	141900	140981860	5920	5920	5920	5920	0
393	20231219	141800	140981860	5920	5920	5920	5920	0
394	20231219	141700	140981860	5920	5920	5920	5920	0
395	20231219	141600	140981860	5920	5920	5920	5920	0
396	20231219	141500	140981860	5920	5920	5920	5920	0
397	20231219	141400	140981860	5920	5920	5920	5920	0
398	20231219	141300	140981860	5920	5920	5920	5920	0
399	20231219	141200	140981860	5920	5920	5920	5920	3
400	20231219	141100	140964100	5880	5880	5880	5880	0
401	20231219	141000	140964100	5880	5880	5880	5880	0
402	20231219	140900	140964100	5880	5880	5880	5880	1
403	20231219	140800	140958220	5920	5920	5920	5920	0
404	20231219	140700	140958220	5920	5920	5920	5920	0
405	20231219	140600	140958220	5920	5920	5920	5920	0
406	20231219	140500	140958220	5920	5920	5920	5920	0
407	20231219	140400	140958220	5920	5920	5920	5920	0
408	20231219	140300	140958220	5920	5920	5920	5920	0
409	20231219	140200	140958220	5920	5920	5920	5920	0
410	20231219	140100	140958220	5920	5920	5920	5920	0
411	20231219	140000	140958220	5920	5920	5920	5920	0
412	20231219	135900	140958220	5920	5920	5920	5920	0
413	20231219	135800	140958220	5920	5920	5920	5920	0
414	20231219	135700	140958220	5920	5920	5920	5920	0
415	20231219	135600	140958220	5920	5920	5920	5920	0
416	20231219	135500	140958220	5920	5920	5920	5920	0
417	20231219	135400	140958220	5920	5920	5920	5920	0
418	20231219	135300	140958220	5920	5920	5920	5920	0
419	20231219	135200	140958220	5920	5920	5920	5920	10
420	20231219	135100	140899020	5920	5920	5920	5920	0
421	20231219	135000	140899020	5920	5920	5920	5920	0
422	20231219	134900	140899020	5920	5920	5920	5920	0
423	20231219	134800	140899020	5920	5920	5920	5920	0
424	20231219	134700	140899020	5920	5920	5920	5920	0
425	20231219	134600	140899020	5920	5890	5920	5870	279
426	20231219	134500	139258440	5880	5880	5880	5880	0
427	20231219	134400	139258440	5880	5880	5880	5880	0
428	20231219	134300	139258440	5880	5880	5880	5880	0
429	20231219	134200	139258440	5880	5880	5880	5880	0
430	20231219	134100	139258440	5880	5880	5880	5880	0
431	20231219	134000	139258440	5880	5880	5880	5880	0
432	20231219	133900	139258440	5880	5880	5880	5880	0
433	20231219	133800	139258440	5880	5880	5880	5880	0
434	20231219	133700	139258440	5880	5880	5880	5880	0
435	20231219	133600	139258440	5880	5880	5880	5880	0
436	20231219	133500	139258440	5880	5880	5880	5880	0
437	20231219	133400	139258440	5880	5880	5880	5880	0
438	20231219	133300	139258440	5880	5880	5880	5880	0
439	20231219	133200	139258440	5880	5880	5880	5880	1
440	20231219	133100	139252560	5930	5930	5930	5930	0
441	20231219	133000	139252560	5930	5930	5930	5930	0
442	20231219	132900	139252560	5930	5930	5930	5930	0
443	20231219	132800	139252560	5930	5930	5930	5930	0
444	20231219	132700	139252560	5930	5930	5930	5930	0
445	20231219	132600	139252560	5930	5930	5930	5930	0
446	20231219	132500	139252560	5930	5900	5930	5900	5
447	20231219	132400	139222960	5890	5890	5890	5890	0
448	20231219	132300	139222960	5890	5880	5890	5880	3785
449	20231219	132200	116930350	5870	5870	5870	5870	742
450	20231219	132100	112574810	5870	5870	5870	5870	0
451	20231219	132000	112574810	5870	5870	5870	5870	0
452	20231219	131900	112574810	5870	5870	5870	5870	1
453	20231219	131800	112568940	5870	5870	5870	5870	10
454	20231219	131700	112510240	5860	5860	5860	5860	0
455	20231219	131600	112510240	5860	5860	5860	5860	0
456	20231219	131500	112510240	5860	5860	5860	5860	11
457	20231219	131400	112445780	5860	5860	5860	5860	291
458	20231219	131300	110740520	5860	5860	5860	5860	0
459	20231219	131200	110740520	5860	5870	5870	5860	2852
460	20231219	131100	93999400	5870	5870	5870	5870	3000
461	20231219	131000	76389400	5880	5890	5890	5880	697
462	20231219	130900	72290700	5890	5890	5890	5890	0
463	20231219	130800	72290700	5890	5900	5900	5890	615
464	20231219	130700	68662340	5900	5900	5900	5900	0
465	20231219	130600	68662340	5900	5900	5900	5900	0
466	20231219	130500	68662340	5900	5900	5900	5900	4
467	20231219	130400	68638740	5900	5900	5900	5900	4
468	20231219	130300	68615140	5900	5900	5900	5900	110
469	20231219	130200	67966140	5900	5900	5900	5900	6
470	20231219	130100	67930740	5900	5900	5900	5900	5
471	20231219	130000	67901240	5900	5910	5910	5900	155
472	20231219	125900	66986240	5910	5910	5910	5910	0
473	20231219	125800	66986240	5910	5910	5910	5910	0
474	20231219	125700	66986240	5910	5910	5910	5910	1
475	20231219	125600	66980330	5910	5910	5910	5910	0
476	20231219	125500	66980330	5910	5910	5910	5910	0
477	20231219	125400	66980330	5910	5910	5910	5910	0
478	20231219	125300	66980330	5910	5910	5910	5910	0
479	20231219	125200	66980330	5910	5910	5910	5910	1
480	20231219	125100	66974420	5910	5910	5910	5910	5
481	20231219	125000	66944870	5910	5910	5910	5910	0
482	20231219	124900	66944870	5910	5910	5910	5910	0
483	20231219	124800	66944870	5910	5910	5910	5910	0
484	20231219	124700	66944870	5910	5910	5910	5910	0
485	20231219	124600	66944870	5910	5910	5910	5910	0
486	20231219	124500	66944870	5910	5910	5910	5910	0
487	20231219	124400	66944870	5910	5910	5910	5910	5
488	20231219	124300	66915320	5910	5910	5910	5910	0
489	20231219	124200	66915320	5910	5910	5910	5910	0
490	20231219	124100	66915320	5910	5910	5910	5910	1
491	20231219	124000	66909410	5910	5910	5910	5910	0
492	20231219	123900	66909410	5910	5910	5910	5910	4
493	20231219	123800	66885770	5900	5900	5900	5900	4
494	20231219	123700	66862170	5900	5900	5900	5900	4
495	20231219	123600	66838570	5900	5900	5900	5900	126
496	20231219	123500	66095170	5910	5910	5910	5910	0
497	20231219	123400	66095170	5910	5910	5910	5910	1
498	20231219	123300	66089260	5910	5910	5910	5910	1
499	20231219	123200	66083350	5910	5910	5910	5910	0
500	20231219	123100	66083350	5910	5910	5910	5910	0
501	20231219	123000	66083350	5910	5910	5910	5910	0
502	20231219	122900	66083350	5910	5910	5910	5910	5
503	20231219	122800	66053800	5910	5910	5910	5910	0
504	20231219	122700	66053800	5910	5910	5910	5910	1
505	20231219	122600	66047890	5910	5910	5910	5910	0
506	20231219	122500	66047890	5910	5910	5910	5910	0
507	20231219	122400	66047890	5910	5910	5910	5910	0
508	20231219	122300	66047890	5910	5910	5910	5910	0
509	20231219	122200	66047890	5910	5910	5910	5910	0
510	20231219	122100	66047890	5910	5910	5910	5910	0
511	20231219	122000	66047890	5910	5910	5910	5910	18
512	20231219	121900	65941510	5910	5910	5910	5910	0
513	20231219	121800	65941510	5910	5910	5910	5910	0
514	20231219	121700	65941510	5910	5910	5910	5910	0
515	20231219	121600	65941510	5910	5910	5910	5910	0
516	20231219	121500	65941510	5910	5910	5910	5910	1
517	20231219	121400	65935600	5900	5900	5900	5900	0
518	20231219	121300	65935600	5900	5900	5900	5900	35
519	20231219	121200	65729100	5880	5880	5880	5880	0
520	20231219	121100	65729100	5880	5880	5880	5880	0
521	20231219	121000	65729100	5880	5880	5880	5880	0
522	20231219	120900	65729100	5880	5880	5880	5880	0
523	20231219	120800	65729100	5880	5880	5880	5880	0
524	20231219	120700	65729100	5880	5910	5910	5880	1107
525	20231219	120600	59213350	5930	5930	5930	5930	0
526	20231219	120500	59213350	5930	5930	5930	5930	0
527	20231219	120400	59213350	5930	5930	5930	5930	0
528	20231219	120300	59213350	5930	5930	5930	5930	0
529	20231219	120200	59213350	5930	5930	5930	5930	1
530	20231219	120100	59207420	5910	5910	5910	5910	0
531	20231219	120000	59207420	5910	5910	5910	5910	170
532	20231219	115900	58202720	5890	5890	5890	5890	0
533	20231219	115800	58202720	5890	5890	5890	5890	0
534	20231219	115700	58202720	5890	5890	5890	5890	0
535	20231219	115600	58202720	5890	5890	5890	5890	0
536	20231219	115500	58202720	5890	5890	5890	5890	0
537	20231219	115400	58202720	5890	5890	5890	5890	0
538	20231219	115300	58202720	5890	5890	5890	5890	100
539	20231219	115200	57613720	5890	5890	5890	5890	0
540	20231219	115100	57613720	5890	5910	5910	5890	112
541	20231219	115000	56953810	5920	5920	5920	5920	4
542	20231219	114900	56930130	5930	5930	5930	5930	0
543	20231219	114800	56930130	5930	5930	5930	5930	0
544	20231219	114700	56930130	5930	5930	5930	5930	0
545	20231219	114600	56930130	5930	5930	5930	5930	0
546	20231219	114500	56930130	5930	5930	5930	5930	0
547	20231219	114400	56930130	5930	5930	5930	5930	0
548	20231219	114300	56930130	5930	5930	5930	5930	0
549	20231219	114200	56930130	5930	5930	5930	5930	0
550	20231219	114100	56930130	5930	5930	5930	5930	910
551	20231219	114000	51533830	5920	5920	5920	5920	1
552	20231219	113900	51527910	5910	5910	5910	5910	675
553	20231219	113800	47538660	5910	5910	5910	5910	0
554	20231219	113700	47538660	5910	5910	5910	5910	0
555	20231219	113600	47538660	5910	5910	5910	5910	0
556	20231219	113500	47538660	5910	5910	5910	5910	0
557	20231219	113400	47538660	5910	5910	5910	5910	0
558	20231219	113300	47538660	5910	5910	5910	5910	0
559	20231219	113200	47538660	5910	5910	5910	5910	0
560	20231219	113100	47538660	5910	5910	5910	5910	0
561	20231219	113000	47538660	5910	5910	5910	5910	0
562	20231219	112900	47538660	5910	5910	5910	5910	0
563	20231219	112800	47538660	5910	5910	5910	5910	33
564	20231219	112700	47343630	5910	5910	5910	5910	1
565	20231219	112600	47337720	5910	5910	5910	5910	0
566	20231219	112500	47337720	5910	5900	5910	5900	909
567	20231219	112400	41965960	5890	5890	5890	5890	1
568	20231219	112300	41960070	5890	5890	5890	5890	0
569	20231219	112200	41960070	5890	5890	5890	5890	0
570	20231219	112100	41960070	5890	5890	5890	5890	0
571	20231219	112000	41960070	5890	5890	5890	5890	0
572	20231219	111900	41960070	5890	5890	5890	5890	0
573	20231219	111800	41960070	5890	5890	5890	5890	1
574	20231219	111700	41954180	5880	5880	5880	5880	0
575	20231219	111600	41954180	5880	5880	5880	5880	0
576	20231219	111500	41954180	5880	5880	5880	5880	0
577	20231219	111400	41954180	5880	5890	5890	5880	14
578	20231219	111300	41871730	5890	5890	5890	5890	0
579	20231219	111200	41871730	5890	5890	5890	5890	0
580	20231219	111100	41871730	5890	5890	5890	5890	4
581	20231219	111000	41848170	5900	5900	5900	5900	0
582	20231219	110900	41848170	5900	5900	5900	5900	0
583	20231219	110800	41848170	5900	5900	5900	5900	0
584	20231219	110700	41848170	5900	5900	5900	5900	0
585	20231219	110600	41848170	5900	5900	5900	5900	3
586	20231219	110500	41830470	5900	5900	5900	5900	0
587	20231219	110400	41830470	5900	5900	5900	5900	0
588	20231219	110300	41830470	5900	5900	5900	5900	5
589	20231219	110200	41800970	5880	5880	5880	5880	0
590	20231219	110100	41800970	5880	5880	5880	5880	0
591	20231219	110000	41800970	5880	5880	5880	5880	0
592	20231219	105900	41800970	5880	5880	5880	5880	0
593	20231219	105800	41800970	5880	5880	5880	5880	0
594	20231219	105700	41800970	5880	5880	5880	5880	0
595	20231219	105600	41800970	5880	5880	5880	5880	0
596	20231219	105500	41800970	5880	5880	5880	5880	0
597	20231219	105400	41800970	5880	5880	5880	5880	0
598	20231219	105300	41800970	5880	5880	5880	5880	0
599	20231219	105200	41800970	5880	5880	5880	5880	0
600	20231219	105100	41800970	5880	5890	5890	5880	20
601	20231219	105000	41683180	5890	5890	5890	5890	0
602	20231219	104900	41683180	5890	5890	5890	5890	0
603	20231219	104800	41683180	5890	5890	5890	5890	0
604	20231219	104700	41683180	5890	5890	5890	5890	0
605	20231219	104600	41683180	5890	5890	5890	5890	41
606	20231219	104500	41441690	5940	5940	5940	5940	1
607	20231219	104400	41435750	5900	5900	5900	5900	0
608	20231219	104300	41435750	5900	5880	5900	5880	6
609	20231219	104200	41400430	5880	5890	5890	5880	420
610	20231219	104100	38929070	5900	5910	5910	5900	32
611	20231219	104000	38740250	5910	5910	5910	5910	0
612	20231219	103900	38740250	5910	5910	5910	5910	3
613	20231219	103800	38722520	5910	5910	5910	5910	50
614	20231219	103700	38427020	5950	5950	5950	5950	0
615	20231219	103600	38427020	5950	5920	5950	5920	161
616	20231219	103500	37469300	5930	5930	5930	5930	0
617	20231219	103400	37469300	5930	5930	5930	5930	0
618	20231219	103300	37469300	5930	5930	5930	5930	0
619	20231219	103200	37469300	5930	5930	5930	5930	0
620	20231219	103100	37469300	5930	5930	5930	5930	0
621	20231219	103000	37469300	5930	5930	5930	5930	0
622	20231219	102900	37469300	5930	5930	5930	5930	0
623	20231219	102800	37469300	5930	5930	5930	5930	0
624	20231219	102700	37469300	5930	5930	5930	5930	1
625	20231219	102600	37463370	5930	5930	5930	5930	0
626	20231219	102500	37463370	5930	5930	5930	5930	4
627	20231219	102400	37439650	5930	5930	5930	5930	0
628	20231219	102300	37439650	5930	5930	5930	5930	0
629	20231219	102200	37439650	5930	5930	5930	5930	0
630	20231219	102100	37439650	5930	5930	5930	5930	0
631	20231219	102000	37439650	5930	5930	5930	5930	0
632	20231219	101900	37439650	5930	5930	5930	5930	0
633	20231219	101800	37439650	5930	5930	5930	5930	0
634	20231219	101700	37439650	5930	5930	5930	5930	0
635	20231219	101600	37439650	5930	5930	5930	5930	0
636	20231219	101500	37439650	5930	5930	5930	5930	0
637	20231219	101400	37439650	5930	5930	5930	5930	0
638	20231219	101300	37439650	5930	5930	5930	5930	0
639	20231219	101200	37439650	5930	5950	5950	5930	102
640	20231219	101100	36834750	5940	5940	5940	5940	0
641	20231219	101000	36834750	5940	5940	5940	5940	0
642	20231219	100900	36834750	5940	5940	5940	5940	0
643	20231219	100800	36834750	5940	5940	5940	5940	0
644	20231219	100700	36834750	5940	5930	5940	5930	8
645	20231219	100600	36787250	5930	5930	5930	5930	0
646	20231219	100500	36787250	5930	5930	5930	5930	0
647	20231219	100400	36787250	5930	5930	5930	5930	0
648	20231219	100300	36787250	5930	5930	5930	5930	0
649	20231219	100200	36787250	5930	5930	5930	5930	0
650	20231219	100100	36787250	5930	5930	5930	5930	0
651	20231219	100000	36787250	5930	5930	5930	5930	0
652	20231219	095900	36787250	5930	5930	5930	5930	0
653	20231219	095800	36787250	5930	5930	5930	5930	0
654	20231219	095700	36787250	5930	5930	5930	5930	0
655	20231219	095600	36787250	5930	5930	5930	5930	0
656	20231219	095500	36787250	5930	5930	5930	5930	0
657	20231219	095400	36787250	5930	5930	5930	5930	1
658	20231219	095300	36781320	5950	5950	5950	5950	0
659	20231219	095200	36781320	5950	5950	5950	5950	0
660	20231219	095100	36781320	5950	5950	5950	5950	0
661	20231219	095000	36781320	5950	5950	5950	5950	0
662	20231219	094900	36781320	5950	5950	5950	5950	0
663	20231219	094800	36781320	5950	5950	5950	5950	0
664	20231219	094700	36781320	5950	5950	5950	5950	0
665	20231219	094600	36781320	5950	5950	5950	5950	0
666	20231219	094500	36781320	5950	5950	5950	5950	0
667	20231219	094400	36781320	5950	5950	5950	5950	0
668	20231219	094300	36781320	5950	5950	5950	5950	0
669	20231219	094200	36781320	5950	5950	5950	5950	0
670	20231219	094100	36781320	5950	5940	5950	5940	100
671	20231219	094000	36187040	5900	5900	5900	5900	0
672	20231219	093900	36187040	5900	5940	5940	5900	22
673	20231219	093800	36056860	5940	5940	5940	5940	2
674	20231219	093700	36044980	5940	5940	5940	5940	21
675	20231219	093600	35920240	5940	5940	5940	5940	2
676	20231219	093500	35908360	5920	5920	5920	5920	30
677	20231219	093400	35730760	5940	5940	5940	5940	0
678	20231219	093300	35730760	5940	5940	5940	5940	3
679	20231219	093200	35712940	5930	5920	5930	5920	772
680	20231219	093100	31135740	5920	5890	5920	5890	720
681	20231219	093000	26890940	5880	5880	5880	5880	0
682	20231219	092900	26890940	5880	5880	5880	5880	0
683	20231219	092800	26890940	5880	5880	5880	5880	400
684	20231219	092700	24538940	5890	5890	5890	5890	150
685	20231219	092600	23655440	5890	5890	5890	5890	374
686	20231219	092500	21452580	5880	5900	5900	5880	650
687	20231219	092400	17618580	5880	5880	5880	5880	500
688	20231219	092300	14678580	5870	5870	5870	5870	0
689	20231219	092200	14678580	5870	5870	5870	5870	0
690	20231219	092100	14678580	5870	5870	5870	5870	0
691	20231219	092000	14678580	5870	5870	5870	5870	0
692	20231219	091900	14678580	5870	5880	5880	5870	7
693	20231219	091800	14637480	5910	5910	5910	5910	0
694	20231219	091700	14637480	5910	5910	5910	5910	0
695	20231219	091600	14637480	5910	5910	5910	5910	0
696	20231219	091500	14637480	5910	5910	5910	5910	0
697	20231219	091400	14637480	5910	5910	5910	5910	0
698	20231219	091300	14637480	5910	5910	5910	5910	0
699	20231219	091200	14637480	5910	5910	5910	5910	50
700	20231219	091100	14341980	5920	5870	5920	5870	50
701	20231219	091000	14047560	5860	5910	5910	5860	352
702	20231219	090900	11981280	5910	5910	5910	5910	0
703	20231219	090800	11981280	5910	5850	5910	5850	44
704	20231219	090700	11723820	5850	5860	5860	5820	1557
705	20231219	090600	2648260	5870	5870	5880	5860	276
706	20231219	090500	1027150	5880	5890	5890	5880	50
707	20231219	090400	732660	5880	5880	5880	5880	0
708	20231219	090300	732660	5880	5880	5880	5880	2
709	20231219	090200	720900	5850	5850	5850	5850	1
710	20231219	090100	715050	5850	5910	5910	5850	81
711	20231219	090000	236400	5910	5910	5910	5910	40