KissMeData/035610/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191700	89618360	4085	4085	4085	4085	734
3	20231219	191600	89618360	4085	4085	4085	4085	0
4	20231219	191500	89618360	4085	4085	4085	4085	0
5	20231219	191400	89618360	4085	4085	4085	4085	0
6	20231219	191300	89618360	4085	4085	4085	4085	0
7	20231219	191200	89618360	4085	4085	4085	4085	0
8	20231219	191100	89618360	4085	4085	4085	4085	0
9	20231219	191000	89618360	4085	4085	4085	4085	0
10	20231219	190900	89618360	4085	4085	4085	4085	0
11	20231219	190800	89618360	4085	4085	4085	4085	0
12	20231219	190700	89618360	4085	4085	4085	4085	0
13	20231219	190600	89618360	4085	4085	4085	4085	0
14	20231219	190500	89618360	4085	4085	4085	4085	0
15	20231219	190400	89618360	4085	4085	4085	4085	0
16	20231219	190300	89618360	4085	4085	4085	4085	0
17	20231219	190200	89618360	4085	4085	4085	4085	0
18	20231219	190100	89618360	4085	4085	4085	4085	0
19	20231219	190000	89618360	4085	4085	4085	4085	0
20	20231219	185900	89618360	4085	4085	4085	4085	0
21	20231219	185800	89618360	4085	4085	4085	4085	0
22	20231219	185700	89618360	4085	4085	4085	4085	0
23	20231219	185600	89618360	4085	4085	4085	4085	0
24	20231219	185500	89618360	4085	4085	4085	4085	0
25	20231219	185400	89618360	4085	4085	4085	4085	0
26	20231219	185300	89618360	4085	4085	4085	4085	0
27	20231219	185200	89618360	4085	4085	4085	4085	0
28	20231219	185100	89618360	4085	4085	4085	4085	0
29	20231219	185000	89618360	4085	4085	4085	4085	0
30	20231219	184900	89618360	4085	4085	4085	4085	0
31	20231219	184800	89618360	4085	4085	4085	4085	0
32	20231219	184700	89618360	4085	4085	4085	4085	734
33	20231219	184600	89618360	4085	4085	4085	4085	0
34	20231219	184500	89618360	4085	4085	4085	4085	0
35	20231219	184400	89618360	4085	4085	4085	4085	0
36	20231219	184300	89618360	4085	4085	4085	4085	0
37	20231219	184200	89618360	4085	4085	4085	4085	0
38	20231219	184100	89618360	4085	4085	4085	4085	0
39	20231219	184000	89618360	4085	4085	4085	4085	0
40	20231219	183900	89618360	4085	4085	4085	4085	0
41	20231219	183800	89618360	4085	4085	4085	4085	0
42	20231219	183700	89618360	4085	4085	4085	4085	0
43	20231219	183600	89618360	4085	4085	4085	4085	0
44	20231219	183500	89618360	4085	4085	4085	4085	0
45	20231219	183400	89618360	4085	4085	4085	4085	0
46	20231219	183300	89618360	4085	4085	4085	4085	0
47	20231219	183200	89618360	4085	4085	4085	4085	0
48	20231219	183100	89618360	4085	4085	4085	4085	0
49	20231219	183000	89618360	4085	4085	4085	4085	0
50	20231219	182900	89618360	4085	4085	4085	4085	0
51	20231219	182800	89618360	4085	4085	4085	4085	0
52	20231219	182700	89618360	4085	4085	4085	4085	0
53	20231219	182600	89618360	4085	4085	4085	4085	0
54	20231219	182500	89618360	4085	4085	4085	4085	0
55	20231219	182400	89618360	4085	4085	4085	4085	0
56	20231219	182300	89618360	4085	4085	4085	4085	0
57	20231219	182200	89618360	4085	4085	4085	4085	0
58	20231219	182100	89618360	4085	4085	4085	4085	0
59	20231219	182000	89618360	4085	4085	4085	4085	0
60	20231219	181900	89618360	4085	4085	4085	4085	0
61	20231219	181800	89618360	4085	4085	4085	4085	0
62	20231219	181700	89618360	4085	4085	4085	4085	734
63	20231219	181600	89618360	4085	4085	4085	4085	0
64	20231219	181500	89618360	4085	4085	4085	4085	0
65	20231219	181400	89618360	4085	4085	4085	4085	0
66	20231219	181300	89618360	4085	4085	4085	4085	0
67	20231219	181200	89618360	4085	4085	4085	4085	0
68	20231219	181100	89618360	4085	4085	4085	4085	0
69	20231219	181000	89618360	4085	4085	4085	4085	0
70	20231219	180900	89618360	4085	4085	4085	4085	0
71	20231219	180800	89618360	4085	4085	4085	4085	0
72	20231219	180700	89618360	4085	4085	4085	4085	0
73	20231219	180600	89618360	4085	4085	4085	4085	0
74	20231219	180500	89618360	4085	4085	4085	4085	0
75	20231219	180400	89618360	4085	4085	4085	4085	0
76	20231219	180300	89618360	4085	4085	4085	4085	0
77	20231219	180200	89618360	4085	4085	4085	4085	0
78	20231219	180100	89618360	4085	4085	4085	4085	0
79	20231219	180000	89618360	4085	4085	4085	4085	0
80	20231219	175900	89618360	4085	4085	4085	4085	0
81	20231219	175800	89618360	4085	4085	4085	4085	0
82	20231219	175700	89618360	4085	4085	4085	4085	0
83	20231219	175600	89618360	4085	4085	4085	4085	0
84	20231219	175500	89618360	4085	4085	4085	4085	0
85	20231219	175400	89618360	4085	4085	4085	4085	0
86	20231219	175300	89618360	4085	4085	4085	4085	0
87	20231219	175200	89618360	4085	4085	4085	4085	0
88	20231219	175100	89618360	4085	4085	4085	4085	0
89	20231219	175000	89618360	4085	4085	4085	4085	0
90	20231219	174900	89618360	4085	4085	4085	4085	0
91	20231219	174800	89618360	4085	4085	4085	4085	0
92	20231219	174700	89618360	4085	4085	4085	4085	734
93	20231219	174600	89618360	4085	4085	4085	4085	0
94	20231219	174500	89618360	4085	4085	4085	4085	0
95	20231219	174400	89618360	4085	4085	4085	4085	0
96	20231219	174300	89618360	4085	4085	4085	4085	0
97	20231219	174200	89618360	4085	4085	4085	4085	0
98	20231219	174100	89618360	4085	4085	4085	4085	0
99	20231219	174000	89618360	4085	4085	4085	4085	0
100	20231219	173900	89618360	4085	4085	4085	4085	0
101	20231219	173800	89618360	4085	4085	4085	4085	0
102	20231219	173700	89618360	4085	4085	4085	4085	0
103	20231219	173600	89618360	4085	4085	4085	4085	0
104	20231219	173500	89618360	4085	4085	4085	4085	0
105	20231219	173400	89618360	4085	4085	4085	4085	0
106	20231219	173300	89618360	4085	4085	4085	4085	0
107	20231219	173200	89618360	4085	4085	4085	4085	0
108	20231219	173100	89618360	4085	4085	4085	4085	0
109	20231219	173000	89618360	4085	4085	4085	4085	0
110	20231219	172900	89618360	4085	4085	4085	4085	0
111	20231219	172800	89618360	4085	4085	4085	4085	0
112	20231219	172700	89618360	4085	4085	4085	4085	0
113	20231219	172600	89618360	4085	4085	4085	4085	0
114	20231219	172500	89618360	4085	4085	4085	4085	0
115	20231219	172400	89618360	4085	4085	4085	4085	0
116	20231219	172300	89618360	4085	4085	4085	4085	0
117	20231219	172200	89618360	4085	4085	4085	4085	0
118	20231219	172100	89618360	4085	4085	4085	4085	0
119	20231219	172000	89618360	4085	4085	4085	4085	0
120	20231219	171900	89618360	4085	4085	4085	4085	0
121	20231219	171800	89618360	4085	4085	4085	4085	0
122	20231219	171700	89618360	4085	4085	4085	4085	734
123	20231219	171600	89618360	4085	4085	4085	4085	0
124	20231219	171500	89618360	4085	4085	4085	4085	0
125	20231219	171400	89618360	4085	4085	4085	4085	0
126	20231219	171300	89618360	4085	4085	4085	4085	0
127	20231219	171200	89618360	4085	4085	4085	4085	0
128	20231219	171100	89618360	4085	4085	4085	4085	0
129	20231219	171000	89618360	4085	4085	4085	4085	0
130	20231219	170900	89618360	4085	4085	4085	4085	0
131	20231219	170800	89618360	4085	4085	4085	4085	0
132	20231219	170700	89618360	4085	4085	4085	4085	0
133	20231219	170600	89618360	4085	4085	4085	4085	0
134	20231219	170500	89618360	4085	4085	4085	4085	0
135	20231219	170400	89618360	4085	4085	4085	4085	0
136	20231219	170300	89618360	4085	4085	4085	4085	0
137	20231219	170200	89618360	4085	4085	4085	4085	0
138	20231219	170100	89618360	4085	4085	4085	4085	0
139	20231219	170000	89618360	4085	4085	4085	4085	0
140	20231219	165900	89618360	4085	4085	4085	4085	0
141	20231219	165800	89618360	4085	4085	4085	4085	0
142	20231219	165700	89618360	4085	4085	4085	4085	0
143	20231219	165600	89618360	4085	4085	4085	4085	0
144	20231219	165500	89618360	4085	4085	4085	4085	0
145	20231219	165400	89618360	4085	4085	4085	4085	0
146	20231219	165300	89618360	4085	4085	4085	4085	0
147	20231219	165200	89618360	4085	4085	4085	4085	0
148	20231219	165100	89618360	4085	4085	4085	4085	0
149	20231219	165000	89618360	4085	4085	4085	4085	0
150	20231219	164900	89618360	4085	4085	4085	4085	0
151	20231219	164800	89618360	4085	4085	4085	4085	0
152	20231219	164700	89618360	4085	4085	4085	4085	734
153	20231219	164600	89618360	4085	4085	4085	4085	0
154	20231219	164500	89618360	4085	4085	4085	4085	0
155	20231219	164400	89618360	4085	4085	4085	4085	0
156	20231219	164300	89618360	4085	4085	4085	4085	0
157	20231219	164200	89618360	4085	4085	4085	4085	0
158	20231219	164100	89618360	4085	4085	4085	4085	0
159	20231219	164000	89618360	4085	4085	4085	4085	0
160	20231219	163900	89618360	4085	4085	4085	4085	0
161	20231219	163800	89618360	4085	4085	4085	4085	0
162	20231219	163700	89618360	4085	4085	4085	4085	0
163	20231219	163600	89618360	4085	4085	4085	4085	0
164	20231219	163500	89618360	4085	4085	4085	4085	0
165	20231219	163400	89618360	4085	4085	4085	4085	0
166	20231219	163300	89618360	4085	4085	4085	4085	0
167	20231219	163200	89618360	4085	4085	4085	4085	0
168	20231219	163100	89618360	4085	4085	4085	4085	0
169	20231219	163000	89618360	4085	4085	4085	4085	0
170	20231219	162900	89618360	4085	4085	4085	4085	0
171	20231219	162800	89618360	4085	4085	4085	4085	0
172	20231219	162700	89618360	4085	4085	4085	4085	0
173	20231219	162600	89618360	4085	4085	4085	4085	0
174	20231219	162500	89618360	4085	4085	4085	4085	0
175	20231219	162400	89618360	4085	4085	4085	4085	0
176	20231219	162300	89618360	4085	4085	4085	4085	0
177	20231219	162200	89618360	4085	4085	4085	4085	0
178	20231219	162100	89618360	4085	4085	4085	4085	0
179	20231219	162000	89618360	4085	4085	4085	4085	0
180	20231219	161900	89618360	4085	4085	4085	4085	0
181	20231219	161800	89618360	4085	4085	4085	4085	0
182	20231219	161700	89618360	4085	4085	4085	4085	734
183	20231219	161600	89618360	4085	4085	4085	4085	0
184	20231219	161500	89618360	4085	4085	4085	4085	0
185	20231219	161400	89618360	4085	4085	4085	4085	0
186	20231219	161300	89618360	4085	4085	4085	4085	0
187	20231219	161200	89618360	4085	4085	4085	4085	0
188	20231219	161100	89618360	4085	4085	4085	4085	0
189	20231219	161000	89618360	4085	4085	4085	4085	0
190	20231219	160900	89618360	4085	4085	4085	4085	0
191	20231219	160800	89618360	4085	4085	4085	4085	0
192	20231219	160700	89618360	4085	4085	4085	4085	0
193	20231219	160600	89618360	4085	4085	4085	4085	0
194	20231219	160500	89618360	4085	4085	4085	4085	0
195	20231219	160400	89618360	4085	4085	4085	4085	0
196	20231219	160300	89618360	4085	4085	4085	4085	0
197	20231219	160200	89618360	4085	4085	4085	4085	0
198	20231219	160100	89618360	4085	4085	4085	4085	0
199	20231219	160000	89618360	4085	4085	4085	4085	0
200	20231219	155900	89618360	4085	4085	4085	4085	0
201	20231219	155800	89618360	4085	4085	4085	4085	0
202	20231219	155700	89618360	4085	4085	4085	4085	0
203	20231219	155600	89618360	4085	4085	4085	4085	0
204	20231219	155500	89618360	4085	4085	4085	4085	0
205	20231219	155400	89618360	4085	4085	4085	4085	0
206	20231219	155300	89618360	4085	4085	4085	4085	0
207	20231219	155200	89618360	4085	4085	4085	4085	0
208	20231219	155100	89618360	4085	4085	4085	4085	0
209	20231219	155000	89618360	4085	4085	4085	4085	0
210	20231219	154900	89618360	4085	4085	4085	4085	0
211	20231219	154800	89618360	4085	4085	4085	4085	0
212	20231219	154700	89618360	4085	4085	4085	4085	734
213	20231219	154600	89618360	4085	4085	4085	4085	0
214	20231219	154500	89618360	4085	4085	4085	4085	0
215	20231219	154400	89618360	4085	4085	4085	4085	0
216	20231219	154300	89618360	4085	4085	4085	4085	0
217	20231219	154200	89618360	4085	4085	4085	4085	0
218	20231219	154100	89618360	4085	4085	4085	4085	0
219	20231219	154000	89618360	4085	4085	4085	4085	0
220	20231219	153900	89618360	4085	4085	4085	4085	0
221	20231219	153800	89618360	4085	4085	4085	4085	0
222	20231219	153700	89618360	4085	4085	4085	4085	0
223	20231219	153600	89618360	4085	4085	4085	4085	0
224	20231219	153500	89618360	4085	4085	4085	4085	0
225	20231219	153400	89618360	4085	4085	4085	4085	0
226	20231219	153300	89618360	4085	4085	4085	4085	0
227	20231219	153200	89618360	4085	4085	4085	4085	0
228	20231219	153100	89618360	4085	4085	4085	4085	0
229	20231219	153000	89618360	4085	4085	4085	4085	734
230	20231219	152900	86619970	4080	4080	4080	4080	0
231	20231219	152800	86619970	4080	4080	4080	4080	0
232	20231219	152700	86619970	4080	4080	4080	4080	0
233	20231219	152600	86619970	4080	4080	4080	4080	0
234	20231219	152500	86619970	4080	4080	4080	4080	0
235	20231219	152400	86619970	4080	4080	4080	4080	0
236	20231219	152300	86619970	4080	4080	4080	4080	0
237	20231219	152200	86619970	4080	4080	4080	4080	0
238	20231219	152100	86619970	4080	4080	4080	4080	0
239	20231219	152000	86619970	4080	4080	4080	4080	0
240	20231219	151900	86619970	4080	4085	4085	4080	19
241	20231219	151800	86542375	4085	4085	4085	4085	0
242	20231219	151700	86542375	4085	4085	4085	4085	0
243	20231219	151600	86542375	4085	4080	4085	4080	677
244	20231219	151500	83779690	4080	4080	4080	4080	0
245	20231219	151400	83779690	4080	4075	4080	4075	386
246	20231219	151300	82206720	4080	4080	4080	4080	2
247	20231219	151200	82198560	4080	4080	4080	4080	0
248	20231219	151100	82198560	4080	4080	4080	4080	0
249	20231219	151000	82198560	4080	4080	4080	4080	0
250	20231219	150900	82198560	4080	4080	4080	4080	200
251	20231219	150800	81382560	4080	4080	4080	4080	20
252	20231219	150700	81300960	4080	4080	4080	4080	0
253	20231219	150600	81300960	4080	4075	4080	4075	128
254	20231219	150500	80779320	4080	4080	4080	4080	0
255	20231219	150400	80779320	4080	4080	4080	4080	0
256	20231219	150300	80779320	4080	4080	4080	4080	0
257	20231219	150200	80779320	4080	4080	4080	4080	0
258	20231219	150100	80779320	4080	4080	4080	4080	5
259	20231219	150000	80758920	4080	4080	4080	4080	0
260	20231219	145900	80758920	4080	4080	4080	4080	4
261	20231219	145800	80742600	4080	4080	4080	4080	0
262	20231219	145700	80742600	4080	4080	4080	4080	0
263	20231219	145600	80742600	4080	4080	4080	4080	12
264	20231219	145500	80693640	4080	4080	4080	4080	17
265	20231219	145400	80624280	4085	4085	4085	4085	0
266	20231219	145300	80624280	4085	4085	4085	4085	0
267	20231219	145200	80624280	4085	4080	4085	4080	6
268	20231219	145100	80599780	4085	4085	4085	4085	0
269	20231219	145000	80599780	4085	4085	4085	4085	0
270	20231219	144900	80599780	4085	4080	4085	4080	5
271	20231219	144800	80579360	4080	4080	4080	4080	0
272	20231219	144700	80579360	4080	4080	4080	4080	2
273	20231219	144600	80571200	4080	4075	4080	4075	154
274	20231219	144500	79943605	4080	4085	4085	4080	90
275	20231219	144400	79576395	4085	4080	4085	4080	104
276	20231219	144300	79152055	4085	4085	4085	4085	0
277	20231219	144200	79152055	4085	4085	4085	4085	0
278	20231219	144100	79152055	4085	4085	4085	4085	0
279	20231219	144000	79152055	4085	4085	4085	4085	0
280	20231219	143900	79152055	4085	4085	4085	4085	0
281	20231219	143800	79152055	4085	4085	4085	4085	0
282	20231219	143700	79152055	4085	4085	4085	4085	0
283	20231219	143600	79152055	4085	4085	4085	4085	0
284	20231219	143500	79152055	4085	4085	4085	4085	0
285	20231219	143400	79152055	4085	4085	4085	4085	4
286	20231219	143300	79135715	4080	4080	4080	4080	2
287	20231219	143200	79127555	4085	4085	4085	4085	0
288	20231219	143100	79127555	4085	4085	4085	4085	0
289	20231219	143000	79127555	4085	4085	4085	4085	0
290	20231219	142900	79127555	4085	4085	4085	4085	0
291	20231219	142800	79127555	4085	4085	4085	4085	0
292	20231219	142700	79127555	4085	4085	4085	4085	0
293	20231219	142600	79127555	4085	4085	4085	4085	0
294	20231219	142500	79127555	4085	4080	4085	4075	152
295	20231219	142400	78507555	4090	4090	4090	4090	0
296	20231219	142300	78507555	4090	4090	4090	4090	0
297	20231219	142200	78507555	4090	4090	4090	4090	0
298	20231219	142100	78507555	4090	4090	4090	4090	0
299	20231219	142000	78507555	4090	4090	4090	4090	0
300	20231219	141900	78507555	4090	4090	4090	4090	0
301	20231219	141800	78507555	4090	4090	4090	4090	0
302	20231219	141700	78507555	4090	4090	4090	4090	0
303	20231219	141600	78507555	4090	4090	4090	4090	0
304	20231219	141500	78507555	4090	4090	4090	4090	0
305	20231219	141400	78507555	4090	4090	4090	4090	0
306	20231219	141300	78507555	4090	4090	4090	4090	0
307	20231219	141200	78507555	4090	4090	4090	4090	0
308	20231219	141100	78507555	4090	4090	4090	4090	0
309	20231219	141000	78507555	4090	4090	4090	4090	0
310	20231219	140900	78507555	4090	4090	4090	4090	0
311	20231219	140800	78507555	4090	4090	4090	4090	3
312	20231219	140700	78495285	4090	4090	4090	4090	0
313	20231219	140600	78495285	4090	4090	4090	4090	0
314	20231219	140500	78495285	4090	4090	4090	4090	0
315	20231219	140400	78495285	4090	4090	4090	4090	0
316	20231219	140300	78495285	4090	4090	4090	4090	0
317	20231219	140200	78495285	4090	4090	4090	4090	0
318	20231219	140100	78495285	4090	4090	4090	4090	0
319	20231219	140000	78495285	4090	4090	4090	4090	2
320	20231219	135900	78487105	4080	4080	4080	4080	0
321	20231219	135800	78487105	4080	4085	4085	4080	45
322	20231219	135700	78303395	4090	4090	4090	4090	0
323	20231219	135600	78303395	4090	4090	4090	4090	0
324	20231219	135500	78303395	4090	4090	4090	4090	0
325	20231219	135400	78303395	4090	4090	4090	4090	0
326	20231219	135300	78303395	4090	4090	4090	4090	0
327	20231219	135200	78303395	4090	4090	4090	4090	0
328	20231219	135100	78303395	4090	4090	4090	4090	0
329	20231219	135000	78303395	4090	4090	4090	4090	0
330	20231219	134900	78303395	4090	4090	4090	4090	0
331	20231219	134800	78303395	4090	4090	4090	4090	0
332	20231219	134700	78303395	4090	4090	4090	4090	0
333	20231219	134600	78303395	4090	4090	4090	4090	0
334	20231219	134500	78303395	4090	4090	4090	4090	0
335	20231219	134400	78303395	4090	4090	4090	4090	139
336	20231219	134300	77734885	4090	4090	4090	4090	0
337	20231219	134200	77734885	4090	4090	4090	4090	0
338	20231219	134100	77734885	4090	4090	4090	4090	0
339	20231219	134000	77734885	4090	4090	4090	4090	0
340	20231219	133900	77734885	4090	4090	4090	4090	0
341	20231219	133800	77734885	4090	4090	4090	4090	1
342	20231219	133700	77730795	4090	4090	4090	4090	0
343	20231219	133600	77730795	4090	4090	4090	4090	0
344	20231219	133500	77730795	4090	4090	4090	4090	0
345	20231219	133400	77730795	4090	4090	4090	4090	0
346	20231219	133300	77730795	4090	4090	4090	4090	0
347	20231219	133200	77730795	4090	4090	4090	4090	0
348	20231219	133100	77730795	4090	4090	4090	4090	0
349	20231219	133000	77730795	4090	4090	4090	4090	0
350	20231219	132900	77730795	4090	4090	4090	4090	0
351	20231219	132800	77730795	4090	4090	4090	4090	15
352	20231219	132700	77669445	4095	4095	4095	4095	0
353	20231219	132600	77669445	4095	4095	4095	4095	0
354	20231219	132500	77669445	4095	4095	4095	4095	0
355	20231219	132400	77669445	4095	4095	4095	4095	9
356	20231219	132300	77632590	4090	4090	4090	4090	5
357	20231219	132200	77612140	4095	4095	4095	4095	0
358	20231219	132100	77612140	4095	4095	4095	4095	0
359	20231219	132000	77612140	4095	4090	4095	4090	22
360	20231219	131900	77522140	4095	4095	4095	4095	0
361	20231219	131800	77522140	4095	4095	4095	4095	0
362	20231219	131700	77522140	4095	4095	4095	4095	0
363	20231219	131600	77522140	4095	4095	4095	4095	4
364	20231219	131500	77505760	4090	4090	4090	4090	0
365	20231219	131400	77505760	4090	4090	4090	4090	400
366	20231219	131300	75869760	4095	4095	4095	4095	5
367	20231219	131200	75849285	4095	4095	4095	4095	0
368	20231219	131100	75849285	4095	4095	4095	4095	0
369	20231219	131000	75849285	4095	4095	4095	4095	0
370	20231219	130900	75849285	4095	4095	4095	4095	0
371	20231219	130800	75849285	4095	4095	4095	4095	0
372	20231219	130700	75849285	4095	4095	4095	4095	0
373	20231219	130600	75849285	4095	4090	4095	4090	208
374	20231219	130500	74998525	4095	4095	4095	4095	0
375	20231219	130400	74998525	4095	4095	4095	4095	0
376	20231219	130300	74998525	4095	4095	4095	4095	0
377	20231219	130200	74998525	4095	4090	4095	4090	377
378	20231219	130100	73456210	4095	4095	4095	4095	1
379	20231219	130000	73452115	4095	4095	4095	4095	0
380	20231219	125900	73452115	4095	4095	4095	4095	0
381	20231219	125800	73452115	4095	4095	4095	4095	0
382	20231219	125700	73452115	4095	4095	4095	4095	0
383	20231219	125600	73452115	4095	4095	4095	4095	0
384	20231219	125500	73452115	4095	4095	4095	4095	0
385	20231219	125400	73452115	4095	4095	4095	4095	0
386	20231219	125300	73452115	4095	4095	4095	4095	0
387	20231219	125200	73452115	4095	4095	4095	4095	0
388	20231219	125100	73452115	4095	4095	4095	4095	0
389	20231219	125000	73452115	4095	4095	4095	4095	0
390	20231219	124900	73452115	4095	4095	4095	4095	1
391	20231219	124800	73448020	4095	4095	4095	4095	0
392	20231219	124700	73448020	4095	4095	4095	4095	0
393	20231219	124600	73448020	4095	4090	4095	4090	654
394	20231219	124500	70773145	4095	4095	4095	4095	0
395	20231219	124400	70773145	4095	4095	4095	4095	0
396	20231219	124300	70773145	4095	4090	4095	4090	58
397	20231219	124200	70535855	4095	4095	4095	4095	4
398	20231219	124100	70519475	4090	4095	4095	4090	307
399	20231219	124000	69263825	4090	4090	4090	4090	822
400	20231219	123900	65901845	4095	4095	4095	4095	0
401	20231219	123800	65901845	4095	4095	4095	4095	18
402	20231219	123700	65828135	4095	4095	4095	4095	4
403	20231219	123600	65811755	4095	4095	4095	4095	0
404	20231219	123500	65811755	4095	4095	4095	4095	0
405	20231219	123400	65811755	4095	4095	4095	4095	0
406	20231219	123300	65811755	4095	4095	4095	4095	0
407	20231219	123200	65811755	4095	4095	4095	4095	601
408	20231219	123100	63350660	4095	4095	4095	4095	0
409	20231219	123000	63350660	4095	4095	4095	4095	0
410	20231219	122900	63350660	4095	4090	4095	4085	541
411	20231219	122800	61138065	4090	4090	4090	4090	0
412	20231219	122700	61138065	4090	4090	4090	4090	4
413	20231219	122600	61121705	4090	4090	4090	4090	0
414	20231219	122500	61121705	4090	4090	4090	4090	2
415	20231219	122400	61113525	4090	4090	4090	4090	0
416	20231219	122300	61113525	4090	4090	4090	4090	0
417	20231219	122200	61113525	4090	4090	4090	4090	0
418	20231219	122100	61113525	4090	4090	4090	4090	1
419	20231219	122000	61109435	4090	4085	4090	4085	36
420	20231219	121900	60962365	4085	4085	4085	4085	8
421	20231219	121800	60929685	4090	4090	4090	4090	0
422	20231219	121700	60929685	4090	4090	4090	4090	0
423	20231219	121600	60929685	4090	4085	4090	4085	9
424	20231219	121500	60892900	4095	4095	4095	4095	0
425	20231219	121400	60892900	4095	4095	4095	4095	0
426	20231219	121300	60892900	4095	4095	4095	4095	2
427	20231219	121200	60884710	4095	4095	4095	4095	0
428	20231219	121100	60884710	4095	4095	4095	4095	0
429	20231219	121000	60884710	4095	4095	4095	4095	0
430	20231219	120900	60884710	4095	4085	4095	4085	52
431	20231219	120800	60672270	4095	4090	4095	4090	464
432	20231219	120700	58774500	4095	4095	4095	4095	0
433	20231219	120600	58774500	4095	4090	4095	4090	302
434	20231219	120500	57539310	4095	4090	4095	4090	502
435	20231219	120400	55486120	4095	4095	4095	4095	0
436	20231219	120300	55486120	4095	4095	4095	4095	0
437	20231219	120200	55486120	4095	4095	4095	4095	0
438	20231219	120100	55486120	4095	4095	4095	4095	0
439	20231219	120000	55486120	4095	4095	4095	4095	30
440	20231219	115900	55363270	4100	4100	4100	4100	0
441	20231219	115800	55363270	4100	4100	4100	4100	0
442	20231219	115700	55363270	4100	4100	4100	4100	0
443	20231219	115600	55363270	4100	4100	4100	4100	0
444	20231219	115500	55363270	4100	4100	4100	4100	0
445	20231219	115400	55363270	4100	4100	4100	4100	0
446	20231219	115300	55363270	4100	4100	4100	4100	40
447	20231219	115200	55199270	4100	4100	4100	4100	0
448	20231219	115100	55199270	4100	4100	4100	4100	2
449	20231219	115000	55191070	4100	4100	4100	4100	0
450	20231219	114900	55191070	4100	4100	4100	4100	0
451	20231219	114800	55191070	4100	4100	4100	4100	0
452	20231219	114700	55191070	4100	4100	4100	4100	0
453	20231219	114600	55191070	4100	4100	4100	4100	0
454	20231219	114500	55191070	4100	4100	4100	4100	0
455	20231219	114400	55191070	4100	4100	4100	4100	0
456	20231219	114300	55191070	4100	4100	4100	4100	2
457	20231219	114200	55182870	4090	4090	4090	4090	0
458	20231219	114100	55182870	4090	4090	4090	4090	1
459	20231219	114000	55178780	4100	4100	4100	4100	0
460	20231219	113900	55178780	4100	4100	4100	4100	0
461	20231219	113800	55178780	4100	4100	4100	4100	0
462	20231219	113700	55178780	4100	4100	4100	4100	0
463	20231219	113600	55178780	4100	4100	4100	4100	0
464	20231219	113500	55178780	4100	4100	4100	4100	0
465	20231219	113400	55178780	4100	4100	4100	4100	0
466	20231219	113300	55178780	4100	4100	4100	4100	0
467	20231219	113200	55178780	4100	4100	4100	4100	0
468	20231219	113100	55178780	4100	4100	4100	4100	0
469	20231219	113000	55178780	4100	4100	4100	4100	2
470	20231219	112900	55170580	4090	4090	4090	4090	0
471	20231219	112800	55170580	4090	4090	4090	4090	0
472	20231219	112700	55170580	4090	4090	4090	4090	0
473	20231219	112600	55170580	4090	4090	4090	4090	0
474	20231219	112500	55170580	4090	4090	4090	4090	0
475	20231219	112400	55170580	4090	4090	4090	4090	0
476	20231219	112300	55170580	4090	4090	4090	4090	0
477	20231219	112200	55170580	4090	4090	4090	4090	0
478	20231219	112100	55170580	4090	4090	4090	4090	0
479	20231219	112000	55170580	4090	4090	4090	4090	0
480	20231219	111900	55170580	4090	4090	4090	4090	0
481	20231219	111800	55170580	4090	4090	4090	4090	0
482	20231219	111700	55170580	4090	4090	4090	4090	0
483	20231219	111600	55170580	4090	4090	4090	4090	10
484	20231219	111500	55129680	4090	4090	4090	4090	0
485	20231219	111400	55129680	4090	4090	4090	4090	134
486	20231219	111300	54581620	4090	4085	4090	4085	3
487	20231219	111200	54569355	4090	4080	4090	4080	470
488	20231219	111100	52651720	4090	4090	4090	4090	0
489	20231219	111000	52651720	4090	4090	4090	4090	0
490	20231219	110900	52651720	4090	4090	4090	4090	0
491	20231219	110800	52651720	4090	4090	4090	4090	0
492	20231219	110700	52651720	4090	4090	4090	4090	0
493	20231219	110600	52651720	4090	4090	4090	4090	0
494	20231219	110500	52651720	4090	4085	4090	4070	8401
495	20231219	110400	18440710	4090	4090	4090	4090	0
496	20231219	110300	18440710	4090	4090	4090	4090	0
497	20231219	110200	18440710	4090	4090	4090	4090	0
498	20231219	110100	18440710	4090	4090	4090	4090	0
499	20231219	110000	18440710	4090	4090	4090	4090	0
500	20231219	105900	18440710	4090	4090	4090	4090	2
501	20231219	105800	18432530	4090	4090	4090	4090	0
502	20231219	105700	18432530	4090	4090	4090	4090	0
503	20231219	105600	18432530	4090	4090	4090	4090	0
504	20231219	105500	18432530	4090	4090	4090	4090	0
505	20231219	105400	18432530	4090	4090	4090	4090	60
506	20231219	105300	18187130	4090	4090	4090	4090	0
507	20231219	105200	18187130	4090	4090	4090	4090	1
508	20231219	105100	18183040	4085	4085	4085	4085	20
509	20231219	105000	18101340	4090	4090	4090	4090	0
510	20231219	104900	18101340	4090	4090	4090	4090	0
511	20231219	104800	18101340	4090	4090	4090	4090	0
512	20231219	104700	18101340	4090	4090	4090	4090	10
513	20231219	104600	18060440	4085	4085	4085	4085	0
514	20231219	104500	18060440	4085	4085	4085	4085	0
515	20231219	104400	18060440	4085	4085	4085	4085	100
516	20231219	104300	17651940	4090	4090	4090	4090	0
517	20231219	104200	17651940	4090	4090	4090	4090	0
518	20231219	104100	17651940	4090	4090	4090	4090	1
519	20231219	104000	17647850	4085	4085	4085	4085	100
520	20231219	103900	17239350	4090	4090	4090	4090	1
521	20231219	103800	17235260	4090	4095	4095	4090	1526
522	20231219	103700	10992100	4095	4095	4095	4095	187
523	20231219	103600	10226335	4100	4100	4100	4100	0
524	20231219	103500	10226335	4100	4100	4100	4100	0
525	20231219	103400	10226335	4100	4100	4100	4100	0
526	20231219	103300	10226335	4100	4100	4100	4100	200
527	20231219	103200	9406335	4105	4105	4105	4105	0
528	20231219	103100	9406335	4105	4105	4105	4105	1
529	20231219	103000	9402230	4100	4100	4100	4100	0
530	20231219	102900	9402230	4100	4100	4100	4100	0
531	20231219	102800	9402230	4100	4100	4100	4100	0
532	20231219	102700	9402230	4100	4100	4100	4100	0
533	20231219	102600	9402230	4100	4100	4100	4100	108
534	20231219	102500	8959430	4090	4090	4090	4090	100
535	20231219	102400	8550430	4105	4105	4105	4105	0
536	20231219	102300	8550430	4105	4105	4105	4105	0
537	20231219	102200	8550430	4105	4105	4105	4105	0
538	20231219	102100	8550430	4105	4105	4105	4105	0
539	20231219	102000	8550430	4105	4105	4105	4105	0
540	20231219	101900	8550430	4105	4105	4105	4105	0
541	20231219	101800	8550430	4105	4105	4105	4105	0
542	20231219	101700	8550430	4105	4105	4105	4105	0
543	20231219	101600	8550430	4105	4105	4105	4105	0
544	20231219	101500	8550430	4105	4105	4105	4105	0
545	20231219	101400	8550430	4105	4105	4105	4105	0
546	20231219	101300	8550430	4105	4105	4105	4105	0
547	20231219	101200	8550430	4105	4105	4105	4105	1
548	20231219	101100	8546325	4090	4090	4090	4090	88
549	20231219	101000	8186405	4105	4105	4105	4105	2
550	20231219	100900	8178195	4105	4105	4105	4105	0
551	20231219	100800	8178195	4105	4105	4105	4105	0
552	20231219	100700	8178195	4105	4105	4105	4105	0
553	20231219	100600	8178195	4105	4105	4105	4105	0
554	20231219	100500	8178195	4105	4105	4105	4105	1
555	20231219	100400	8174090	4105	4105	4105	4105	0
556	20231219	100300	8174090	4105	4105	4105	4105	0
557	20231219	100200	8174090	4105	4105	4105	4105	0
558	20231219	100100	8174090	4105	4105	4105	4105	0
559	20231219	100000	8174090	4105	4105	4105	4105	0
560	20231219	095900	8174090	4105	4105	4105	4090	3
561	20231219	095800	8161790	4090	4090	4090	4090	0
562	20231219	095700	8161790	4090	4090	4090	4090	0
563	20231219	095600	8161790	4090	4090	4090	4090	100
564	20231219	095500	7752790	4090	4090	4090	4090	200
565	20231219	095400	6934790	4100	4100	4100	4100	0
566	20231219	095300	6934790	4100	4100	4100	4100	15
567	20231219	095200	6873290	4115	4115	4115	4115	0
568	20231219	095100	6873290	4115	4115	4115	4115	0
569	20231219	095000	6873290	4115	4115	4115	4115	0
570	20231219	094900	6873290	4115	4115	4115	4115	0
571	20231219	094800	6873290	4115	4115	4115	4115	0
572	20231219	094700	6873290	4115	4115	4115	4115	0
573	20231219	094600	6873290	4115	4115	4115	4115	0
574	20231219	094500	6873290	4115	4115	4115	4115	0
575	20231219	094400	6873290	4115	4115	4115	4115	0
576	20231219	094300	6873290	4115	4115	4115	4115	0
577	20231219	094200	6873290	4115	4115	4115	4115	0
578	20231219	094100	6873290	4115	4115	4115	4115	0
579	20231219	094000	6873290	4115	4115	4115	4115	0
580	20231219	093900	6873290	4115	4115	4115	4115	0
581	20231219	093800	6873290	4115	4100	4115	4100	30
582	20231219	093700	6750170	4100	4100	4100	4100	0
583	20231219	093600	6750170	4100	4100	4100	4100	0
584	20231219	093500	6750170	4100	4100	4100	4100	0
585	20231219	093400	6750170	4100	4100	4100	4100	0
586	20231219	093300	6750170	4100	4100	4100	4100	0
587	20231219	093200	6750170	4100	4100	4100	4100	1
588	20231219	093100	6746070	4100	4100	4100	4100	15
589	20231219	093000	6684570	4085	4085	4085	4085	144
590	20231219	092900	6096330	4085	4085	4085	4085	0
591	20231219	092800	6096330	4085	4085	4085	4085	101
592	20231219	092700	5683745	4100	4100	4100	4100	0
593	20231219	092600	5683745	4100	4100	4100	4100	0
594	20231219	092500	5683745	4100	4100	4100	4100	0
595	20231219	092400	5683745	4100	4100	4100	4100	0
596	20231219	092300	5683745	4100	4100	4100	4100	0
597	20231219	092200	5683745	4100	4100	4100	4100	1
598	20231219	092100	5679645	4100	4100	4100	4100	0
599	20231219	092000	5679645	4100	4100	4100	4100	0
600	20231219	091900	5679645	4100	4100	4100	4100	0
601	20231219	091800	5679645	4100	4100	4100	4100	0
602	20231219	091700	5679645	4100	4100	4100	4100	0
603	20231219	091600	5679645	4100	4100	4100	4100	0
604	20231219	091500	5679645	4100	4090	4100	4090	160
605	20231219	091400	5025105	4090	4090	4090	4090	0
606	20231219	091300	5025105	4090	4090	4090	4090	100
607	20231219	091200	4616105	4090	4090	4090	4085	3
608	20231219	091100	4603840	4085	4085	4085	4085	51
609	20231219	091000	4395505	4085	4085	4085	4085	49
610	20231219	090900	4195340	4105	4105	4105	4105	10
611	20231219	090800	4154290	4110	4110	4110	4110	0
612	20231219	090700	4154290	4110	4110	4110	4110	0
613	20231219	090600	4154290	4110	4110	4110	4110	0
614	20231219	090500	4154290	4110	4075	4110	4075	101
615	20231219	090400	3741105	4075	4075	4075	4075	0
616	20231219	090300	3741105	4075	4075	4075	4075	0
617	20231219	090200	3741105	4075	4075	4075	4075	0
618	20231219	090100	3741105	4075	4080	4080	4075	700
619	20231219	090000	888350	4075	4075	4075	4075	218