KissMeData/019770/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190400	184808060	4435	4435	4435	4435	946
3	20231219	190300	184808060	4435	4435	4435	4435	0
4	20231219	190200	184808060	4435	4435	4435	4435	0
5	20231219	190100	184808060	4435	4435	4435	4435	0
6	20231219	190000	184808060	4435	4435	4435	4435	0
7	20231219	185900	184808060	4435	4435	4435	4435	0
8	20231219	185800	184808060	4435	4435	4435	4435	0
9	20231219	185700	184808060	4435	4435	4435	4435	0
10	20231219	185600	184808060	4435	4435	4435	4435	0
11	20231219	185500	184808060	4435	4435	4435	4435	0
12	20231219	185400	184808060	4435	4435	4435	4435	0
13	20231219	185300	184808060	4435	4435	4435	4435	0
14	20231219	185200	184808060	4435	4435	4435	4435	0
15	20231219	185100	184808060	4435	4435	4435	4435	0
16	20231219	185000	184808060	4435	4435	4435	4435	0
17	20231219	184900	184808060	4435	4435	4435	4435	0
18	20231219	184800	184808060	4435	4435	4435	4435	0
19	20231219	184700	184808060	4435	4435	4435	4435	0
20	20231219	184600	184808060	4435	4435	4435	4435	0
21	20231219	184500	184808060	4435	4435	4435	4435	0
22	20231219	184400	184808060	4435	4435	4435	4435	0
23	20231219	184300	184808060	4435	4435	4435	4435	0
24	20231219	184200	184808060	4435	4435	4435	4435	0
25	20231219	184100	184808060	4435	4435	4435	4435	0
26	20231219	184000	184808060	4435	4435	4435	4435	0
27	20231219	183900	184808060	4435	4435	4435	4435	0
28	20231219	183800	184808060	4435	4435	4435	4435	0
29	20231219	183700	184808060	4435	4435	4435	4435	0
30	20231219	183600	184808060	4435	4435	4435	4435	0
31	20231219	183500	184808060	4435	4435	4435	4435	0
32	20231219	183400	184808060	4435	4435	4435	4435	946
33	20231219	183300	184808060	4435	4435	4435	4435	0
34	20231219	183200	184808060	4435	4435	4435	4435	0
35	20231219	183100	184808060	4435	4435	4435	4435	0
36	20231219	183000	184808060	4435	4435	4435	4435	0
37	20231219	182900	184808060	4435	4435	4435	4435	0
38	20231219	182800	184808060	4435	4435	4435	4435	0
39	20231219	182700	184808060	4435	4435	4435	4435	0
40	20231219	182600	184808060	4435	4435	4435	4435	0
41	20231219	182500	184808060	4435	4435	4435	4435	0
42	20231219	182400	184808060	4435	4435	4435	4435	0
43	20231219	182300	184808060	4435	4435	4435	4435	0
44	20231219	182200	184808060	4435	4435	4435	4435	0
45	20231219	182100	184808060	4435	4435	4435	4435	0
46	20231219	182000	184808060	4435	4435	4435	4435	0
47	20231219	181900	184808060	4435	4435	4435	4435	0
48	20231219	181800	184808060	4435	4435	4435	4435	0
49	20231219	181700	184808060	4435	4435	4435	4435	0
50	20231219	181600	184808060	4435	4435	4435	4435	0
51	20231219	181500	184808060	4435	4435	4435	4435	0
52	20231219	181400	184808060	4435	4435	4435	4435	0
53	20231219	181300	184808060	4435	4435	4435	4435	0
54	20231219	181200	184808060	4435	4435	4435	4435	0
55	20231219	181100	184808060	4435	4435	4435	4435	0
56	20231219	181000	184808060	4435	4435	4435	4435	0
57	20231219	180900	184808060	4435	4435	4435	4435	0
58	20231219	180800	184808060	4435	4435	4435	4435	0
59	20231219	180700	184808060	4435	4435	4435	4435	0
60	20231219	180600	184808060	4435	4435	4435	4435	0
61	20231219	180500	184808060	4435	4435	4435	4435	0
62	20231219	180400	184808060	4435	4435	4435	4435	946
63	20231219	180300	184808060	4435	4435	4435	4435	0
64	20231219	180200	184808060	4435	4435	4435	4435	0
65	20231219	180100	184808060	4435	4435	4435	4435	0
66	20231219	180000	184808060	4435	4435	4435	4435	0
67	20231219	175900	184808060	4435	4435	4435	4435	0
68	20231219	175800	184808060	4435	4435	4435	4435	0
69	20231219	175700	184808060	4435	4435	4435	4435	0
70	20231219	175600	184808060	4435	4435	4435	4435	0
71	20231219	175500	184808060	4435	4435	4435	4435	0
72	20231219	175400	184808060	4435	4435	4435	4435	0
73	20231219	175300	184808060	4435	4435	4435	4435	0
74	20231219	175200	184808060	4435	4435	4435	4435	0
75	20231219	175100	184808060	4435	4435	4435	4435	0
76	20231219	175000	184808060	4435	4435	4435	4435	0
77	20231219	174900	184808060	4435	4435	4435	4435	0
78	20231219	174800	184808060	4435	4435	4435	4435	0
79	20231219	174700	184808060	4435	4435	4435	4435	0
80	20231219	174600	184808060	4435	4435	4435	4435	0
81	20231219	174500	184808060	4435	4435	4435	4435	0
82	20231219	174400	184808060	4435	4435	4435	4435	0
83	20231219	174300	184808060	4435	4435	4435	4435	0
84	20231219	174200	184808060	4435	4435	4435	4435	0
85	20231219	174100	184808060	4435	4435	4435	4435	0
86	20231219	174000	184808060	4435	4435	4435	4435	0
87	20231219	173900	184808060	4435	4435	4435	4435	0
88	20231219	173800	184808060	4435	4435	4435	4435	0
89	20231219	173700	184808060	4435	4435	4435	4435	0
90	20231219	173600	184808060	4435	4435	4435	4435	0
91	20231219	173500	184808060	4435	4435	4435	4435	0
92	20231219	173400	184808060	4435	4435	4435	4435	946
93	20231219	173300	184808060	4435	4435	4435	4435	0
94	20231219	173200	184808060	4435	4435	4435	4435	0
95	20231219	173100	184808060	4435	4435	4435	4435	0
96	20231219	173000	184808060	4435	4435	4435	4435	0
97	20231219	172900	184808060	4435	4435	4435	4435	0
98	20231219	172800	184808060	4435	4435	4435	4435	0
99	20231219	172700	184808060	4435	4435	4435	4435	0
100	20231219	172600	184808060	4435	4435	4435	4435	0
101	20231219	172500	184808060	4435	4435	4435	4435	0
102	20231219	172400	184808060	4435	4435	4435	4435	0
103	20231219	172300	184808060	4435	4435	4435	4435	0
104	20231219	172200	184808060	4435	4435	4435	4435	0
105	20231219	172100	184808060	4435	4435	4435	4435	0
106	20231219	172000	184808060	4435	4435	4435	4435	0
107	20231219	171900	184808060	4435	4435	4435	4435	0
108	20231219	171800	184808060	4435	4435	4435	4435	0
109	20231219	171700	184808060	4435	4435	4435	4435	0
110	20231219	171600	184808060	4435	4435	4435	4435	0
111	20231219	171500	184808060	4435	4435	4435	4435	0
112	20231219	171400	184808060	4435	4435	4435	4435	0
113	20231219	171300	184808060	4435	4435	4435	4435	0
114	20231219	171200	184808060	4435	4435	4435	4435	0
115	20231219	171100	184808060	4435	4435	4435	4435	0
116	20231219	171000	184808060	4435	4435	4435	4435	0
117	20231219	170900	184808060	4435	4435	4435	4435	0
118	20231219	170800	184808060	4435	4435	4435	4435	0
119	20231219	170700	184808060	4435	4435	4435	4435	0
120	20231219	170600	184808060	4435	4435	4435	4435	0
121	20231219	170500	184808060	4435	4435	4435	4435	0
122	20231219	170400	184808060	4435	4435	4435	4435	946
123	20231219	170300	184808060	4435	4435	4435	4435	0
124	20231219	170200	184808060	4435	4435	4435	4435	0
125	20231219	170100	184808060	4435	4435	4435	4435	0
126	20231219	170000	184808060	4435	4435	4435	4435	0
127	20231219	165900	184808060	4435	4435	4435	4435	0
128	20231219	165800	184808060	4435	4435	4435	4435	0
129	20231219	165700	184808060	4435	4435	4435	4435	0
130	20231219	165600	184808060	4435	4435	4435	4435	0
131	20231219	165500	184808060	4435	4435	4435	4435	0
132	20231219	165400	184808060	4435	4435	4435	4435	0
133	20231219	165300	184808060	4435	4435	4435	4435	0
134	20231219	165200	184808060	4435	4435	4435	4435	0
135	20231219	165100	184808060	4435	4435	4435	4435	0
136	20231219	165000	184808060	4435	4435	4435	4435	0
137	20231219	164900	184808060	4435	4435	4435	4435	0
138	20231219	164800	184808060	4435	4435	4435	4435	0
139	20231219	164700	184808060	4435	4435	4435	4435	0
140	20231219	164600	184808060	4435	4435	4435	4435	0
141	20231219	164500	184808060	4435	4435	4435	4435	0
142	20231219	164400	184808060	4435	4435	4435	4435	0
143	20231219	164300	184808060	4435	4435	4435	4435	0
144	20231219	164200	184808060	4435	4435	4435	4435	0
145	20231219	164100	184808060	4435	4435	4435	4435	0
146	20231219	164000	184808060	4435	4435	4435	4435	0
147	20231219	163900	184808060	4435	4435	4435	4435	0
148	20231219	163800	184808060	4435	4435	4435	4435	0
149	20231219	163700	184808060	4435	4435	4435	4435	0
150	20231219	163600	184808060	4435	4435	4435	4435	0
151	20231219	163500	184808060	4435	4435	4435	4435	0
152	20231219	163400	184808060	4435	4435	4435	4435	946
153	20231219	163300	184808060	4435	4435	4435	4435	0
154	20231219	163200	184808060	4435	4435	4435	4435	0
155	20231219	163100	184808060	4435	4435	4435	4435	0
156	20231219	163000	184808060	4435	4435	4435	4435	0
157	20231219	162900	184808060	4435	4435	4435	4435	0
158	20231219	162800	184808060	4435	4435	4435	4435	0
159	20231219	162700	184808060	4435	4435	4435	4435	0
160	20231219	162600	184808060	4435	4435	4435	4435	0
161	20231219	162500	184808060	4435	4435	4435	4435	0
162	20231219	162400	184808060	4435	4435	4435	4435	0
163	20231219	162300	184808060	4435	4435	4435	4435	0
164	20231219	162200	184808060	4435	4435	4435	4435	0
165	20231219	162100	184808060	4435	4435	4435	4435	0
166	20231219	162000	184808060	4435	4435	4435	4435	0
167	20231219	161900	184808060	4435	4435	4435	4435	0
168	20231219	161800	184808060	4435	4435	4435	4435	0
169	20231219	161700	184808060	4435	4435	4435	4435	0
170	20231219	161600	184808060	4435	4435	4435	4435	0
171	20231219	161500	184808060	4435	4435	4435	4435	0
172	20231219	161400	184808060	4435	4435	4435	4435	0
173	20231219	161300	184808060	4435	4435	4435	4435	0
174	20231219	161200	184808060	4435	4435	4435	4435	0
175	20231219	161100	184808060	4435	4435	4435	4435	0
176	20231219	161000	184808060	4435	4435	4435	4435	0
177	20231219	160900	184808060	4435	4435	4435	4435	0
178	20231219	160800	184808060	4435	4435	4435	4435	0
179	20231219	160700	184808060	4435	4435	4435	4435	0
180	20231219	160600	184808060	4435	4435	4435	4435	0
181	20231219	160500	184808060	4435	4435	4435	4435	0
182	20231219	160400	184808060	4435	4435	4435	4435	946
183	20231219	160300	184808060	4435	4435	4435	4435	0
184	20231219	160200	184808060	4435	4435	4435	4435	0
185	20231219	160100	184808060	4435	4435	4435	4435	0
186	20231219	160000	184808060	4435	4435	4435	4435	0
187	20231219	155900	184808060	4435	4435	4435	4435	0
188	20231219	155800	184808060	4435	4435	4435	4435	0
189	20231219	155700	184808060	4435	4435	4435	4435	0
190	20231219	155600	184808060	4435	4435	4435	4435	0
191	20231219	155500	184808060	4435	4435	4435	4435	0
192	20231219	155400	184808060	4435	4435	4435	4435	0
193	20231219	155300	184808060	4435	4435	4435	4435	0
194	20231219	155200	184808060	4435	4435	4435	4435	0
195	20231219	155100	184808060	4435	4435	4435	4435	0
196	20231219	155000	184808060	4435	4435	4435	4435	0
197	20231219	154900	184808060	4435	4435	4435	4435	0
198	20231219	154800	184808060	4435	4435	4435	4435	0
199	20231219	154700	184808060	4435	4435	4435	4435	0
200	20231219	154600	184808060	4435	4435	4435	4435	0
201	20231219	154500	184808060	4435	4435	4435	4435	0
202	20231219	154400	184808060	4435	4435	4435	4435	0
203	20231219	154300	184808060	4435	4435	4435	4435	0
204	20231219	154200	184808060	4435	4435	4435	4435	0
205	20231219	154100	184808060	4435	4435	4435	4435	0
206	20231219	154000	184808060	4435	4435	4435	4435	0
207	20231219	153900	184808060	4435	4435	4435	4435	0
208	20231219	153800	184808060	4435	4435	4435	4435	0
209	20231219	153700	184808060	4435	4435	4435	4435	0
210	20231219	153600	184808060	4435	4435	4435	4435	0
211	20231219	153500	184808060	4435	4435	4435	4435	0
212	20231219	153400	184808060	4435	4435	4435	4435	946
213	20231219	153300	184808060	4435	4435	4435	4435	0
214	20231219	153200	184808060	4435	4435	4435	4435	0
215	20231219	153100	184808060	4435	4435	4435	4435	0
216	20231219	153000	184808060	4435	4435	4435	4435	946
217	20231219	152900	180612550	4410	4410	4410	4410	0
218	20231219	152800	180612550	4410	4410	4410	4410	0
219	20231219	152700	180612550	4410	4410	4410	4410	0
220	20231219	152600	180612550	4410	4410	4410	4410	0
221	20231219	152500	180612550	4410	4410	4410	4410	0
222	20231219	152400	180612550	4410	4410	4410	4410	0
223	20231219	152300	180612550	4410	4410	4410	4410	0
224	20231219	152200	180612550	4410	4410	4410	4410	0
225	20231219	152100	180612550	4410	4410	4410	4410	0
226	20231219	152000	180612550	4410	4410	4410	4410	0
227	20231219	151900	180612550	4410	4410	4410	4410	0
228	20231219	151800	180612550	4410	4410	4410	4410	0
229	20231219	151700	180612550	4410	4410	4410	4410	0
230	20231219	151600	180612550	4410	4410	4410	4410	130
231	20231219	151500	180039250	4435	4410	4435	4410	96
232	20231219	151400	179615200	4420	4420	4420	4420	10
233	20231219	151300	179571000	4415	4415	4415	4415	5
234	20231219	151200	179548925	4410	4420	4420	4410	251
235	20231219	151100	178441995	4420	4420	4420	4420	0
236	20231219	151000	178441995	4420	4420	4420	4420	196
237	20231219	150900	177575675	4420	4420	4420	4420	100
238	20231219	150800	177133675	4420	4420	4420	4420	0
239	20231219	150700	177133675	4420	4420	4420	4420	100
240	20231219	150600	176691675	4420	4420	4420	4420	0
241	20231219	150500	176691675	4420	4420	4420	4420	1
242	20231219	150400	176687255	4410	4410	4410	4410	5
243	20231219	150300	176665205	4405	4405	4405	4405	23
244	20231219	150200	176563890	4410	4410	4410	4410	0
245	20231219	150100	176563890	4410	4410	4410	4410	0
246	20231219	150000	176563890	4410	4410	4410	4410	160
247	20231219	145900	175858290	4410	4410	4410	4410	340
248	20231219	145800	174358890	4410	4410	4410	4410	0
249	20231219	145700	174358890	4410	4410	4410	4410	0
250	20231219	145600	174358890	4410	4415	4415	4410	166
251	20231219	145500	173626420	4415	4410	4415	4410	103
252	20231219	145400	173171700	4400	4400	4400	4400	0
253	20231219	145300	173171700	4400	4400	4400	4400	0
254	20231219	145200	173171700	4400	4405	4405	4400	424
255	20231219	145100	171304635	4410	4410	4410	4410	0
256	20231219	145000	171304635	4410	4410	4410	4410	0
257	20231219	144900	171304635	4410	4410	4410	4410	356
258	20231219	144800	169734675	4430	4430	4430	4430	3
259	20231219	144700	169721385	4430	4430	4430	4430	74
260	20231219	144600	169393565	4430	4430	4430	4430	11
261	20231219	144500	169344835	4430	4430	4430	4430	11
262	20231219	144400	169296105	4430	4430	4435	4430	67
263	20231219	144300	168999015	4430	4430	4430	4430	11
264	20231219	144200	168950285	4430	4430	4430	4430	62
265	20231219	144100	168675625	4410	4410	4410	4410	0
266	20231219	144000	168675625	4410	4410	4410	4410	0
267	20231219	143900	168675625	4410	4410	4410	4410	0
268	20231219	143800	168675625	4410	4410	4410	4410	0
269	20231219	143700	168675625	4410	4415	4415	4410	200
270	20231219	143600	167793345	4435	4435	4435	4435	0
271	20231219	143500	167793345	4435	4435	4435	4435	0
272	20231219	143400	167793345	4435	4435	4435	4435	0
273	20231219	143300	167793345	4435	4435	4435	4435	225
274	20231219	143200	166795470	4435	4435	4435	4435	0
275	20231219	143100	166795470	4435	4435	4435	4435	0
276	20231219	143000	166795470	4435	4435	4435	4435	0
277	20231219	142900	166795470	4435	4435	4435	4435	0
278	20231219	142800	166795470	4435	4435	4435	4435	0
279	20231219	142700	166795470	4435	4435	4435	4435	0
280	20231219	142600	166795470	4435	4435	4435	4435	0
281	20231219	142500	166795470	4435	4435	4435	4435	3
282	20231219	142400	166782165	4435	4435	4435	4435	11
283	20231219	142300	166733380	4435	4435	4435	4435	87
284	20231219	142200	166347535	4435	4435	4435	4435	0
285	20231219	142100	166347535	4435	4435	4435	4435	0
286	20231219	142000	166347535	4435	4405	4435	4405	14
287	20231219	141900	166285535	4440	4440	4440	4440	0
288	20231219	141800	166285535	4440	4430	4440	4430	328
289	20231219	141700	164830215	4405	4405	4405	4405	0
290	20231219	141600	164830215	4405	4415	4415	4405	187
291	20231219	141500	164006175	4435	4435	4435	4435	0
292	20231219	141400	164006175	4435	4435	4435	4435	1
293	20231219	141300	164001740	4440	4440	4440	4440	0
294	20231219	141200	164001740	4440	4440	4440	4440	0
295	20231219	141100	164001740	4440	4440	4440	4440	0
296	20231219	141000	164001740	4440	4440	4440	4440	0
297	20231219	140900	164001740	4440	4440	4440	4440	0
298	20231219	140800	164001740	4440	4440	4440	4440	0
299	20231219	140700	164001740	4440	4440	4440	4440	0
300	20231219	140600	164001740	4440	4440	4440	4440	0
301	20231219	140500	164001740	4440	4440	4440	4440	0
302	20231219	140400	164001740	4440	4440	4440	4440	0
303	20231219	140300	164001740	4440	4440	4440	4440	0
304	20231219	140200	164001740	4440	4440	4440	4440	0
305	20231219	140100	164001740	4440	4440	4440	4440	0
306	20231219	140000	164001740	4440	4440	4440	4440	0
307	20231219	135900	164001740	4440	4440	4440	4440	0
308	20231219	135800	164001740	4440	4440	4440	4440	87
309	20231219	135700	163615460	4410	4410	4410	4410	0
310	20231219	135600	163615460	4410	4410	4410	4410	0
311	20231219	135500	163615460	4410	4410	4410	4410	0
312	20231219	135400	163615460	4410	4410	4410	4410	0
313	20231219	135300	163615460	4410	4410	4410	4410	0
314	20231219	135200	163615460	4410	4410	4410	4410	0
315	20231219	135100	163615460	4410	4435	4435	4410	200
316	20231219	135000	162730410	4435	4435	4435	4435	0
317	20231219	134900	162730410	4435	4435	4435	4435	13
318	20231219	134800	162672755	4435	4435	4435	4435	13
319	20231219	134700	162615100	4435	4435	4435	4435	13
320	20231219	134600	162557445	4440	4440	4440	4440	115
321	20231219	134500	162046845	4445	4445	4445	4445	40
322	20231219	134400	161869045	4450	4450	4450	4450	0
323	20231219	134300	161869045	4450	4450	4450	4450	0
324	20231219	134200	161869045	4450	4450	4450	4450	0
325	20231219	134100	161869045	4450	4450	4450	4450	0
326	20231219	134000	161869045	4450	4450	4450	4450	0
327	20231219	133900	161869045	4450	4450	4450	4450	0
328	20231219	133800	161869045	4450	4450	4450	4450	19
329	20231219	133700	161784495	4450	4440	4450	4440	200
330	20231219	133600	160894985	4440	4440	4440	4440	31
331	20231219	133500	160757345	4450	4450	4450	4450	21
332	20231219	133400	160663895	4450	4450	4450	4450	0
333	20231219	133300	160663895	4450	4450	4450	4450	0
334	20231219	133200	160663895	4450	4450	4450	4450	20
335	20231219	133100	160574895	4450	4450	4450	4450	0
336	20231219	133000	160574895	4450	4450	4450	4450	11
337	20231219	132900	160525945	4450	4450	4450	4450	56
338	20231219	132800	160276745	4450	4450	4450	4450	0
339	20231219	132700	160276745	4450	4450	4450	4450	0
340	20231219	132600	160276745	4450	4450	4450	4450	218
341	20231219	132500	159306645	4450	4450	4450	4450	21
342	20231219	132400	159213195	4450	4445	4450	4445	56
343	20231219	132300	158964130	4450	4450	4450	4450	0
344	20231219	132200	158964130	4450	4435	4450	4435	3382
345	20231219	132100	143925705	4435	4435	4435	4435	0
346	20231219	132000	143925705	4435	4435	4435	4435	0
347	20231219	131900	143925705	4435	4435	4435	4435	0
348	20231219	131800	143925705	4435	4435	4435	4435	0
349	20231219	131700	143925705	4435	4435	4435	4435	5
350	20231219	131600	143903530	4440	4435	4440	4435	257
351	20231219	131500	142762740	4405	4405	4405	4405	0
352	20231219	131400	142762740	4405	4405	4405	4405	0
353	20231219	131300	142762740	4405	4405	4405	4405	20
354	20231219	131200	142674640	4405	4405	4405	4405	50
355	20231219	131100	142454390	4440	4420	4440	4420	287
356	20231219	131000	141180870	4405	4405	4405	4405	0
357	20231219	130900	141180870	4405	4405	4405	4405	0
358	20231219	130800	141180870	4405	4405	4405	4405	310
359	20231219	130700	139815320	4405	4405	4405	4405	0
360	20231219	130600	139815320	4405	4410	4410	4405	598
361	20231219	130500	137181040	4405	4405	4405	4405	0
362	20231219	130400	137181040	4405	4405	4405	4405	0
363	20231219	130300	137181040	4405	4405	4405	4405	0
364	20231219	130200	137181040	4405	4405	4405	4405	16
365	20231219	130100	137110560	4405	4405	4405	4405	9
366	20231219	130000	137070915	4405	4405	4405	4405	0
367	20231219	125900	137070915	4405	4405	4405	4405	11
368	20231219	125800	137022460	4405	4405	4405	4405	84
369	20231219	125700	136652440	4405	4405	4405	4405	100
370	20231219	125600	136211940	4405	4425	4425	4405	166
371	20231219	125500	135480150	4435	4435	4435	4435	0
372	20231219	125400	135480150	4435	4435	4435	4435	174
373	20231219	125300	134708460	4430	4430	4430	4430	0
374	20231219	125200	134708460	4430	4430	4430	4430	2
375	20231219	125100	134699600	4430	4430	4430	4430	0
376	20231219	125000	134699600	4430	4430	4430	4430	0
377	20231219	124900	134699600	4430	4430	4430	4430	3
378	20231219	124800	134686310	4435	4435	4435	4435	0
379	20231219	124700	134686310	4435	4435	4435	4435	0
380	20231219	124600	134686310	4435	4435	4435	4435	1
381	20231219	124500	134681875	4445	4445	4445	4445	0
382	20231219	124400	134681875	4445	4445	4445	4445	0
383	20231219	124300	134681875	4445	4445	4445	4445	0
384	20231219	124200	134681875	4445	4445	4445	4445	0
385	20231219	124100	134681875	4445	4445	4445	4445	0
386	20231219	124000	134681875	4445	4445	4445	4445	0
387	20231219	123900	134681875	4445	4445	4445	4445	0
388	20231219	123800	134681875	4445	4435	4445	4435	6
389	20231219	123700	134655235	4440	4440	4445	4440	54
390	20231219	123600	134415420	4440	4440	4440	4440	22
391	20231219	123500	134317740	4410	4410	4410	4410	22
392	20231219	123400	134220720	4445	4410	4445	4410	238
393	20231219	123300	133167400	4405	4405	4405	4405	0
394	20231219	123200	133167400	4405	4405	4405	4405	55
395	20231219	123100	132925125	4410	4410	4410	4410	0
396	20231219	123000	132925125	4410	4410	4410	4410	0
397	20231219	122900	132925125	4410	4410	4410	4410	0
398	20231219	122800	132925125	4410	4410	4410	4410	0
399	20231219	122700	132925125	4410	4410	4410	4410	0
400	20231219	122600	132925125	4410	4410	4410	4410	0
401	20231219	122500	132925125	4410	4410	4410	4410	5
402	20231219	122400	132903075	4400	4400	4400	4400	0
403	20231219	122300	132903075	4400	4400	4400	4400	20
404	20231219	122200	132815075	4400	4400	4400	4400	0
405	20231219	122100	132815075	4400	4400	4400	4400	55
406	20231219	122000	132573075	4400	4400	4400	4400	0
407	20231219	121900	132573075	4400	4400	4400	4400	0
408	20231219	121800	132573075	4400	4400	4400	4400	0
409	20231219	121700	132573075	4400	4400	4400	4400	0
410	20231219	121600	132573075	4400	4400	4400	4400	31
411	20231219	121500	132436675	4400	4400	4400	4400	0
412	20231219	121400	132436675	4400	4400	4400	4400	0
413	20231219	121300	132436675	4400	4400	4400	4400	0
414	20231219	121200	132436675	4400	4400	4400	4400	0
415	20231219	121100	132436675	4400	4400	4400	4400	0
416	20231219	121000	132436675	4400	4400	4400	4400	0
417	20231219	120900	132436675	4400	4405	4405	4400	100
418	20231219	120800	131996320	4405	4405	4405	4405	0
419	20231219	120700	131996320	4405	4405	4405	4405	100
420	20231219	120600	131555820	4405	4405	4405	4405	0
421	20231219	120500	131555820	4405	4405	4405	4405	0
422	20231219	120400	131555820	4405	4405	4405	4405	0
423	20231219	120300	131555820	4405	4405	4405	4405	0
424	20231219	120200	131555820	4405	4405	4405	4405	0
425	20231219	120100	131555820	4405	4405	4405	4405	17
426	20231219	120000	131480935	4405	4405	4405	4405	0
427	20231219	115900	131480935	4405	4410	4410	4405	96
428	20231219	115800	131057895	4410	4410	4410	4410	0
429	20231219	115700	131057895	4410	4410	4410	4410	0
430	20231219	115600	131057895	4410	4410	4410	4410	0
431	20231219	115500	131057895	4410	4410	4410	4410	0
432	20231219	115400	131057895	4410	4410	4410	4410	144
433	20231219	115300	130422855	4410	4410	4410	4410	26
434	20231219	115200	130308195	4415	4415	4415	4415	1
435	20231219	115100	130303780	4415	4415	4415	4415	0
436	20231219	115000	130303780	4415	4415	4415	4415	0
437	20231219	114900	130303780	4415	4415	4415	4415	0
438	20231219	114800	130303780	4415	4415	4415	4415	0
439	20231219	114700	130303780	4415	4415	4415	4415	0
440	20231219	114600	130303780	4415	4415	4415	4415	0
441	20231219	114500	130303780	4415	4415	4415	4415	0
442	20231219	114400	130303780	4415	4420	4420	4415	30
443	20231219	114300	130171230	4420	4420	4420	4420	0
444	20231219	114200	130171230	4420	4420	4420	4420	219
445	20231219	114100	129203250	4415	4415	4415	4415	0
446	20231219	114000	129203250	4415	4415	4415	4415	18
447	20231219	113900	129123780	4415	4415	4415	4415	0
448	20231219	113800	129123780	4415	4415	4415	4415	0
449	20231219	113700	129123780	4415	4415	4415	4415	0
450	20231219	113600	129123780	4415	4415	4415	4415	0
451	20231219	113500	129123780	4415	4415	4415	4415	0
452	20231219	113400	129123780	4415	4415	4415	4415	0
453	20231219	113300	129123780	4415	4415	4415	4415	0
454	20231219	113200	129123780	4415	4415	4415	4415	0
455	20231219	113100	129123780	4415	4415	4415	4415	100
456	20231219	113000	128682280	4420	4415	4420	4415	16
457	20231219	112900	128611620	4420	4420	4420	4420	161
458	20231219	112800	127900000	4420	4420	4420	4420	0
459	20231219	112700	127900000	4420	4420	4420	4420	0
460	20231219	112600	127900000	4420	4420	4420	4420	0
461	20231219	112500	127900000	4420	4420	4420	4420	0
462	20231219	112400	127900000	4420	4420	4420	4420	0
463	20231219	112300	127900000	4420	4420	4420	4420	0
464	20231219	112200	127900000	4420	4420	4420	4420	0
465	20231219	112100	127900000	4420	4420	4420	4420	50
466	20231219	112000	127679000	4420	4420	4420	4420	0
467	20231219	111900	127679000	4420	4420	4420	4420	0
468	20231219	111800	127679000	4420	4420	4420	4420	0
469	20231219	111700	127679000	4420	4420	4420	4420	0
470	20231219	111600	127679000	4420	4420	4420	4420	0
471	20231219	111500	127679000	4420	4420	4420	4420	0
472	20231219	111400	127679000	4420	4420	4420	4420	0
473	20231219	111300	127679000	4420	4420	4420	4420	0
474	20231219	111200	127679000	4420	4420	4420	4420	0
475	20231219	111100	127679000	4420	4420	4420	4420	0
476	20231219	111000	127679000	4420	4420	4420	4420	0
477	20231219	110900	127679000	4420	4420	4420	4420	0
478	20231219	110800	127679000	4420	4420	4420	4420	0
479	20231219	110700	127679000	4420	4420	4420	4420	0
480	20231219	110600	127679000	4420	4420	4420	4420	0
481	20231219	110500	127679000	4420	4420	4420	4420	0
482	20231219	110400	127679000	4420	4410	4420	4410	1968
483	20231219	110300	118995070	4410	4410	4410	4410	16
484	20231219	110200	118924510	4410	4410	4410	4410	226
485	20231219	110100	117927850	4410	4410	4410	4410	100
486	20231219	110000	117486850	4410	4410	4410	4410	0
487	20231219	105900	117486850	4410	4410	4410	4410	1741
488	20231219	105800	109809040	4410	4415	4415	4410	42
489	20231219	105700	109623760	4415	4415	4415	4415	10
490	20231219	105600	109579610	4415	4415	4415	4415	0
491	20231219	105500	109579610	4415	4415	4415	4415	165
492	20231219	105400	108851135	4410	4410	4410	4410	36
493	20231219	105300	108692375	4415	4415	4415	4415	0
494	20231219	105200	108692375	4415	4415	4415	4415	1415
495	20231219	105100	102445150	4415	4415	4415	4415	67
496	20231219	105000	102149345	4410	4415	4415	4410	2252
497	20231219	104900	92206770	4420	4420	4420	4420	0
498	20231219	104800	92206770	4420	4420	4420	4420	100
499	20231219	104700	91764770	4420	4420	4420	4420	0
500	20231219	104600	91764770	4420	4420	4420	4420	0
501	20231219	104500	91764770	4420	4420	4420	4420	0
502	20231219	104400	91764770	4420	4420	4420	4420	270
503	20231219	104300	90571370	4425	4425	4425	4425	0
504	20231219	104200	90571370	4425	4425	4425	4425	46
505	20231219	104100	90367820	4425	4425	4425	4425	22
506	20231219	104000	90270470	4425	4425	4425	4425	2
507	20231219	103900	90261620	4430	4430	4430	4430	1
508	20231219	103800	90257190	4430	4430	4430	4430	500
509	20231219	103700	88042190	4420	4420	4420	4420	0
510	20231219	103600	88042190	4420	4420	4420	4420	0
511	20231219	103500	88042190	4420	4420	4420	4420	0
512	20231219	103400	88042190	4420	4425	4425	4420	45
513	20231219	103300	87843195	4430	4430	4430	4430	415
514	20231219	103200	86004745	4425	4430	4430	4425	116
515	20231219	103100	85491365	4435	4435	4435	4435	0
516	20231219	103000	85491365	4435	4435	4435	4435	0
517	20231219	102900	85491365	4435	4445	4445	4435	2802
518	20231219	102800	73046590	4450	4450	4450	4450	0
519	20231219	102700	73046590	4450	4450	4450	4450	150
520	20231219	102600	72379090	4445	4445	4445	4445	356
521	20231219	102500	70796670	4450	4450	4450	4450	12
522	20231219	102400	70743270	4450	4450	4450	4450	0
523	20231219	102300	70743270	4450	4450	4450	4450	0
524	20231219	102200	70743270	4450	4450	4450	4450	0
525	20231219	102100	70743270	4450	4450	4450	4450	0
526	20231219	102000	70743270	4450	4450	4450	4450	56
527	20231219	101900	70494070	4445	4445	4445	4445	0
528	20231219	101800	70494070	4445	4445	4445	4445	3
529	20231219	101700	70480735	4445	4445	4445	4445	0
530	20231219	101600	70480735	4445	4445	4445	4445	1
531	20231219	101500	70476290	4445	4445	4445	4445	20
532	20231219	101400	70387390	4445	4445	4445	4445	527
533	20231219	101300	68044875	4445	4445	4445	4445	0
534	20231219	101200	68044875	4445	4445	4445	4445	0
535	20231219	101100	68044875	4445	4445	4445	4445	1
536	20231219	101000	68040430	4445	4450	4450	4445	12
537	20231219	100900	67987040	4450	4450	4450	4450	2
538	20231219	100800	67978140	4450	4450	4450	4450	0
539	20231219	100700	67978140	4450	4450	4450	4450	0
540	20231219	100600	67978140	4450	4450	4450	4450	460
541	20231219	100500	65931140	4450	4450	4450	4450	112
542	20231219	100400	65432740	4450	4450	4450	4450	23
543	20231219	100300	65330390	4450	4450	4450	4450	0
544	20231219	100200	65330390	4450	4450	4450	4450	335
545	20231219	100100	63839640	4450	4450	4450	4450	0
546	20231219	100000	63839640	4450	4450	4450	4450	33
547	20231219	095900	63692790	4450	4450	4450	4450	425
548	20231219	095800	61801540	4450	4450	4450	4450	0
549	20231219	095700	61801540	4450	4450	4450	4450	0
550	20231219	095600	61801540	4450	4450	4450	4450	2548
551	20231219	095500	50462940	4450	4450	4450	4450	1
552	20231219	095400	50458490	4445	4445	4445	4445	303
553	20231219	095300	49111655	4440	4440	4440	4440	0
554	20231219	095200	49111655	4440	4440	4440	4440	15
555	20231219	095100	49045055	4440	4430	4440	4430	3
556	20231219	095000	49031750	4420	4420	4420	4420	0
557	20231219	094900	49031750	4420	4420	4420	4420	160
558	20231219	094800	48324550	4415	4415	4415	4415	100
559	20231219	094700	47883050	4420	4420	4420	4420	12
560	20231219	094600	47830010	4420	4420	4420	4420	58
561	20231219	094500	47573650	4420	4420	4420	4420	0
562	20231219	094400	47573650	4420	4420	4420	4420	0
563	20231219	094300	47573650	4420	4420	4420	4420	118
564	20231219	094200	47052090	4440	4440	4440	4440	0
565	20231219	094100	47052090	4440	4440	4440	4440	0
566	20231219	094000	47052090	4440	4440	4440	4440	0
567	20231219	093900	47052090	4440	4440	4440	4440	1
568	20231219	093800	47047650	4440	4440	4440	4440	0
569	20231219	093700	47047650	4440	4440	4440	4440	0
570	20231219	093600	47047650	4440	4440	4440	4440	49
571	20231219	093500	46830090	4445	4445	4445	4445	0
572	20231219	093400	46830090	4445	4445	4445	4445	5
573	20231219	093300	46807865	4440	4440	4440	4440	0
574	20231219	093200	46807865	4440	4440	4440	4440	275
575	20231219	093100	45586865	4445	4440	4445	4440	166
576	20231219	093000	44849765	4440	4440	4440	4440	101
577	20231219	092900	44401325	4445	4445	4445	4445	3
578	20231219	092800	44387990	4440	4440	4440	4440	225
579	20231219	092700	43388990	4440	4440	4440	4440	228
580	20231219	092600	42376670	4440	4440	4440	4440	55
581	20231219	092500	42132470	4445	4440	4445	4440	176
582	20231219	092400	41350365	4440	4440	4440	4440	1335
583	20231219	092300	35422965	4440	4440	4440	4440	19
584	20231219	092200	35338605	4445	4440	4445	4440	688
585	20231219	092100	32281585	4440	4435	4440	4435	1256
586	20231219	092000	26709445	4440	4440	4440	4440	0
587	20231219	091900	26709445	4440	4440	4440	4440	20
588	20231219	091800	26620645	4445	4445	4445	4440	51
589	20231219	091700	26393980	4445	4445	4445	4445	0
590	20231219	091600	26393980	4445	4445	4445	4445	0
591	20231219	091500	26393980	4445	4445	4445	4445	0
592	20231219	091400	26393980	4445	4445	4445	4445	0
593	20231219	091300	26393980	4445	4445	4445	4445	55
594	20231219	091200	26149505	4445	4430	4445	4430	30
595	20231219	091100	26016545	4430	4430	4430	4430	11
596	20231219	091000	25967815	4410	4420	4420	4410	1001
597	20231219	090900	21552275	4445	4450	4450	4445	319
598	20231219	090800	20133600	4450	4445	4450	4445	12
599	20231219	090700	20080205	4445	4445	4445	4445	0
600	20231219	090600	20080205	4445	4445	4445	4445	628
601	20231219	090500	17288745	4440	4440	4440	4440	0
602	20231219	090400	17288745	4440	4440	4440	4440	226
603	20231219	090300	16285305	4440	4440	4445	4400	2330
604	20231219	090200	6029020	4440	4435	4440	4435	5
605	20231219	090100	6006840	4435	4415	4435	4415	21
606	20231219	090000	5913925	4410	4400	4410	4400	976