KissMeData/059210/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193700	1158081705	4130	4130	4130	4130	4505
3	20231219	193600	1158081705	4130	4130	4130	4130	0
4	20231219	193500	1158081705	4130	4130	4130	4130	0
5	20231219	193400	1158081705	4130	4130	4130	4130	0
6	20231219	193300	1158081705	4130	4130	4130	4130	0
7	20231219	193200	1158081705	4130	4130	4130	4130	0
8	20231219	193100	1158081705	4130	4130	4130	4130	0
9	20231219	193000	1158081705	4130	4130	4130	4130	0
10	20231219	192900	1158081705	4130	4130	4130	4130	0
11	20231219	192800	1158081705	4130	4130	4130	4130	0
12	20231219	192700	1158081705	4130	4130	4130	4130	0
13	20231219	192600	1158081705	4130	4130	4130	4130	0
14	20231219	192500	1158081705	4130	4130	4130	4130	0
15	20231219	192400	1158081705	4130	4130	4130	4130	0
16	20231219	192300	1158081705	4130	4130	4130	4130	0
17	20231219	192200	1158081705	4130	4130	4130	4130	0
18	20231219	192100	1158081705	4130	4130	4130	4130	0
19	20231219	192000	1158081705	4130	4130	4130	4130	0
20	20231219	191900	1158081705	4130	4130	4130	4130	0
21	20231219	191800	1158081705	4130	4130	4130	4130	0
22	20231219	191700	1158081705	4130	4130	4130	4130	0
23	20231219	191600	1158081705	4130	4130	4130	4130	0
24	20231219	191500	1158081705	4130	4130	4130	4130	0
25	20231219	191400	1158081705	4130	4130	4130	4130	0
26	20231219	191300	1158081705	4130	4130	4130	4130	0
27	20231219	191200	1158081705	4130	4130	4130	4130	0
28	20231219	191100	1158081705	4130	4130	4130	4130	0
29	20231219	191000	1158081705	4130	4130	4130	4130	0
30	20231219	190900	1158081705	4130	4130	4130	4130	0
31	20231219	190800	1158081705	4130	4130	4130	4130	0
32	20231219	190700	1158081705	4130	4130	4130	4130	4505
33	20231219	190600	1158081705	4130	4130	4130	4130	0
34	20231219	190500	1158081705	4130	4130	4130	4130	0
35	20231219	190400	1158081705	4130	4130	4130	4130	0
36	20231219	190300	1158081705	4130	4130	4130	4130	0
37	20231219	190200	1158081705	4130	4130	4130	4130	0
38	20231219	190100	1158081705	4130	4130	4130	4130	0
39	20231219	190000	1158081705	4130	4130	4130	4130	0
40	20231219	185900	1158081705	4130	4130	4130	4130	0
41	20231219	185800	1158081705	4130	4130	4130	4130	0
42	20231219	185700	1158081705	4130	4130	4130	4130	0
43	20231219	185600	1158081705	4130	4130	4130	4130	0
44	20231219	185500	1158081705	4130	4130	4130	4130	0
45	20231219	185400	1158081705	4130	4130	4130	4130	0
46	20231219	185300	1158081705	4130	4130	4130	4130	0
47	20231219	185200	1158081705	4130	4130	4130	4130	0
48	20231219	185100	1158081705	4130	4130	4130	4130	0
49	20231219	185000	1158081705	4130	4130	4130	4130	0
50	20231219	184900	1158081705	4130	4130	4130	4130	0
51	20231219	184800	1158081705	4130	4130	4130	4130	0
52	20231219	184700	1158081705	4130	4130	4130	4130	0
53	20231219	184600	1158081705	4130	4130	4130	4130	0
54	20231219	184500	1158081705	4130	4130	4130	4130	0
55	20231219	184400	1158081705	4130	4130	4130	4130	0
56	20231219	184300	1158081705	4130	4130	4130	4130	0
57	20231219	184200	1158081705	4130	4130	4130	4130	0
58	20231219	184100	1158081705	4130	4130	4130	4130	0
59	20231219	184000	1158081705	4130	4130	4130	4130	0
60	20231219	183900	1158081705	4130	4130	4130	4130	0
61	20231219	183800	1158081705	4130	4130	4130	4130	0
62	20231219	183700	1158081705	4130	4130	4130	4130	4505
63	20231219	183600	1158081705	4130	4130	4130	4130	0
64	20231219	183500	1158081705	4130	4130	4130	4130	0
65	20231219	183400	1158081705	4130	4130	4130	4130	0
66	20231219	183300	1158081705	4130	4130	4130	4130	0
67	20231219	183200	1158081705	4130	4130	4130	4130	0
68	20231219	183100	1158081705	4130	4130	4130	4130	0
69	20231219	183000	1158081705	4130	4130	4130	4130	0
70	20231219	182900	1158081705	4130	4130	4130	4130	0
71	20231219	182800	1158081705	4130	4130	4130	4130	0
72	20231219	182700	1158081705	4130	4130	4130	4130	0
73	20231219	182600	1158081705	4130	4130	4130	4130	0
74	20231219	182500	1158081705	4130	4130	4130	4130	0
75	20231219	182400	1158081705	4130	4130	4130	4130	0
76	20231219	182300	1158081705	4130	4130	4130	4130	0
77	20231219	182200	1158081705	4130	4130	4130	4130	0
78	20231219	182100	1158081705	4130	4130	4130	4130	0
79	20231219	182000	1158081705	4130	4130	4130	4130	0
80	20231219	181900	1158081705	4130	4130	4130	4130	0
81	20231219	181800	1158081705	4130	4130	4130	4130	0
82	20231219	181700	1158081705	4130	4130	4130	4130	0
83	20231219	181600	1158081705	4130	4130	4130	4130	0
84	20231219	181500	1158081705	4130	4130	4130	4130	0
85	20231219	181400	1158081705	4130	4130	4130	4130	0
86	20231219	181300	1158081705	4130	4130	4130	4130	0
87	20231219	181200	1158081705	4130	4130	4130	4130	0
88	20231219	181100	1158081705	4130	4130	4130	4130	0
89	20231219	181000	1158081705	4130	4130	4130	4130	0
90	20231219	180900	1158081705	4130	4130	4130	4130	0
91	20231219	180800	1158081705	4130	4130	4130	4130	0
92	20231219	180700	1158081705	4130	4130	4130	4130	4505
93	20231219	180600	1158081705	4130	4130	4130	4130	0
94	20231219	180500	1158081705	4130	4130	4130	4130	0
95	20231219	180400	1158081705	4130	4130	4130	4130	0
96	20231219	180300	1158081705	4130	4130	4130	4130	0
97	20231219	180200	1158081705	4130	4130	4130	4130	0
98	20231219	180100	1158081705	4130	4130	4130	4130	0
99	20231219	180000	1158081705	4130	4130	4130	4130	0
100	20231219	175900	1158081705	4130	4130	4130	4130	0
101	20231219	175800	1158081705	4130	4130	4130	4130	0
102	20231219	175700	1158081705	4130	4130	4130	4130	0
103	20231219	175600	1158081705	4130	4130	4130	4130	0
104	20231219	175500	1158081705	4130	4130	4130	4130	0
105	20231219	175400	1158081705	4130	4130	4130	4130	0
106	20231219	175300	1158081705	4130	4130	4130	4130	0
107	20231219	175200	1158081705	4130	4130	4130	4130	0
108	20231219	175100	1158081705	4130	4130	4130	4130	0
109	20231219	175000	1158081705	4130	4130	4130	4130	0
110	20231219	174900	1158081705	4130	4130	4130	4130	0
111	20231219	174800	1158081705	4130	4130	4130	4130	0
112	20231219	174700	1158081705	4130	4130	4130	4130	0
113	20231219	174600	1158081705	4130	4130	4130	4130	0
114	20231219	174500	1158081705	4130	4130	4130	4130	0
115	20231219	174400	1158081705	4130	4130	4130	4130	0
116	20231219	174300	1158081705	4130	4130	4130	4130	0
117	20231219	174200	1158081705	4130	4130	4130	4130	0
118	20231219	174100	1158081705	4130	4130	4130	4130	0
119	20231219	174000	1158081705	4130	4130	4130	4130	0
120	20231219	173900	1158081705	4130	4130	4130	4130	0
121	20231219	173800	1158081705	4130	4130	4130	4130	0
122	20231219	173700	1158081705	4130	4130	4130	4130	4505
123	20231219	173600	1158081705	4130	4130	4130	4130	0
124	20231219	173500	1158081705	4130	4130	4130	4130	0
125	20231219	173400	1158081705	4130	4130	4130	4130	0
126	20231219	173300	1158081705	4130	4130	4130	4130	0
127	20231219	173200	1158081705	4130	4130	4130	4130	0
128	20231219	173100	1158081705	4130	4130	4130	4130	0
129	20231219	173000	1158081705	4130	4130	4130	4130	0
130	20231219	172900	1158081705	4130	4130	4130	4130	0
131	20231219	172800	1158081705	4130	4130	4130	4130	0
132	20231219	172700	1158081705	4130	4130	4130	4130	0
133	20231219	172600	1158081705	4130	4130	4130	4130	0
134	20231219	172500	1158081705	4130	4130	4130	4130	0
135	20231219	172400	1158081705	4130	4130	4130	4130	0
136	20231219	172300	1158081705	4130	4130	4130	4130	0
137	20231219	172200	1158081705	4130	4130	4130	4130	0
138	20231219	172100	1158081705	4130	4130	4130	4130	0
139	20231219	172000	1158081705	4130	4130	4130	4130	0
140	20231219	171900	1158081705	4130	4130	4130	4130	0
141	20231219	171800	1158081705	4130	4130	4130	4130	0
142	20231219	171700	1158081705	4130	4130	4130	4130	0
143	20231219	171600	1158081705	4130	4130	4130	4130	0
144	20231219	171500	1158081705	4130	4130	4130	4130	0
145	20231219	171400	1158081705	4130	4130	4130	4130	0
146	20231219	171300	1158081705	4130	4130	4130	4130	0
147	20231219	171200	1158081705	4130	4130	4130	4130	0
148	20231219	171100	1158081705	4130	4130	4130	4130	0
149	20231219	171000	1158081705	4130	4130	4130	4130	0
150	20231219	170900	1158081705	4130	4130	4130	4130	0
151	20231219	170800	1158081705	4130	4130	4130	4130	0
152	20231219	170700	1158081705	4130	4130	4130	4130	4505
153	20231219	170600	1158081705	4130	4130	4130	4130	0
154	20231219	170500	1158081705	4130	4130	4130	4130	0
155	20231219	170400	1158081705	4130	4130	4130	4130	0
156	20231219	170300	1158081705	4130	4130	4130	4130	0
157	20231219	170200	1158081705	4130	4130	4130	4130	0
158	20231219	170100	1158081705	4130	4130	4130	4130	0
159	20231219	170000	1158081705	4130	4130	4130	4130	0
160	20231219	165900	1158081705	4130	4130	4130	4130	0
161	20231219	165800	1158081705	4130	4130	4130	4130	0
162	20231219	165700	1158081705	4130	4130	4130	4130	0
163	20231219	165600	1158081705	4130	4130	4130	4130	0
164	20231219	165500	1158081705	4130	4130	4130	4130	0
165	20231219	165400	1158081705	4130	4130	4130	4130	0
166	20231219	165300	1158081705	4130	4130	4130	4130	0
167	20231219	165200	1158081705	4130	4130	4130	4130	0
168	20231219	165100	1158081705	4130	4130	4130	4130	0
169	20231219	165000	1158081705	4130	4130	4130	4130	0
170	20231219	164900	1158081705	4130	4130	4130	4130	0
171	20231219	164800	1158081705	4130	4130	4130	4130	0
172	20231219	164700	1158081705	4130	4130	4130	4130	0
173	20231219	164600	1158081705	4130	4130	4130	4130	0
174	20231219	164500	1158081705	4130	4130	4130	4130	0
175	20231219	164400	1158081705	4130	4130	4130	4130	0
176	20231219	164300	1158081705	4130	4130	4130	4130	0
177	20231219	164200	1158081705	4130	4130	4130	4130	0
178	20231219	164100	1158081705	4130	4130	4130	4130	0
179	20231219	164000	1158081705	4130	4130	4130	4130	0
180	20231219	163900	1158081705	4130	4130	4130	4130	0
181	20231219	163800	1158081705	4130	4130	4130	4130	0
182	20231219	163700	1158081705	4130	4130	4130	4130	4505
183	20231219	163600	1158081705	4130	4130	4130	4130	0
184	20231219	163500	1158081705	4130	4130	4130	4130	0
185	20231219	163400	1158081705	4130	4130	4130	4130	0
186	20231219	163300	1158081705	4130	4130	4130	4130	0
187	20231219	163200	1158081705	4130	4130	4130	4130	0
188	20231219	163100	1158081705	4130	4130	4130	4130	0
189	20231219	163000	1158081705	4130	4130	4130	4130	0
190	20231219	162900	1158081705	4130	4130	4130	4130	0
191	20231219	162800	1158081705	4130	4130	4130	4130	0
192	20231219	162700	1158081705	4130	4130	4130	4130	0
193	20231219	162600	1158081705	4130	4130	4130	4130	0
194	20231219	162500	1158081705	4130	4130	4130	4130	0
195	20231219	162400	1158081705	4130	4130	4130	4130	0
196	20231219	162300	1158081705	4130	4130	4130	4130	0
197	20231219	162200	1158081705	4130	4130	4130	4130	0
198	20231219	162100	1158081705	4130	4130	4130	4130	0
199	20231219	162000	1158081705	4130	4130	4130	4130	0
200	20231219	161900	1158081705	4130	4130	4130	4130	0
201	20231219	161800	1158081705	4130	4130	4130	4130	0
202	20231219	161700	1158081705	4130	4130	4130	4130	0
203	20231219	161600	1158081705	4130	4130	4130	4130	0
204	20231219	161500	1158081705	4130	4130	4130	4130	0
205	20231219	161400	1158081705	4130	4130	4130	4130	0
206	20231219	161300	1158081705	4130	4130	4130	4130	0
207	20231219	161200	1158081705	4130	4130	4130	4130	0
208	20231219	161100	1158081705	4130	4130	4130	4130	0
209	20231219	161000	1158081705	4130	4130	4130	4130	0
210	20231219	160900	1158081705	4130	4130	4130	4130	0
211	20231219	160800	1158081705	4130	4130	4130	4130	0
212	20231219	160700	1158081705	4130	4130	4130	4130	4505
213	20231219	160600	1158081705	4130	4130	4130	4130	0
214	20231219	160500	1158081705	4130	4130	4130	4130	0
215	20231219	160400	1158081705	4130	4130	4130	4130	0
216	20231219	160300	1158081705	4130	4130	4130	4130	0
217	20231219	160200	1158081705	4130	4130	4130	4130	0
218	20231219	160100	1158081705	4130	4130	4130	4130	0
219	20231219	160000	1158081705	4130	4130	4130	4130	0
220	20231219	155900	1158081705	4130	4130	4130	4130	0
221	20231219	155800	1158081705	4130	4130	4130	4130	0
222	20231219	155700	1158081705	4130	4130	4130	4130	0
223	20231219	155600	1158081705	4130	4130	4130	4130	0
224	20231219	155500	1158081705	4130	4130	4130	4130	0
225	20231219	155400	1158081705	4130	4130	4130	4130	0
226	20231219	155300	1158081705	4130	4130	4130	4130	0
227	20231219	155200	1158081705	4130	4130	4130	4130	0
228	20231219	155100	1158081705	4130	4130	4130	4130	0
229	20231219	155000	1158081705	4130	4130	4130	4130	0
230	20231219	154900	1158081705	4130	4130	4130	4130	0
231	20231219	154800	1158081705	4130	4130	4130	4130	0
232	20231219	154700	1158081705	4130	4130	4130	4130	0
233	20231219	154600	1158081705	4130	4130	4130	4130	0
234	20231219	154500	1158081705	4130	4130	4130	4130	0
235	20231219	154400	1158081705	4130	4130	4130	4130	0
236	20231219	154300	1158081705	4130	4130	4130	4130	0
237	20231219	154200	1158081705	4130	4130	4130	4130	0
238	20231219	154100	1158081705	4130	4130	4130	4130	0
239	20231219	154000	1158081705	4130	4130	4130	4130	0
240	20231219	153900	1158081705	4130	4130	4130	4130	0
241	20231219	153800	1158081705	4130	4130	4130	4130	0
242	20231219	153700	1158081705	4130	4130	4130	4130	4505
243	20231219	153600	1158081705	4130	4130	4130	4130	0
244	20231219	153500	1158081705	4130	4130	4130	4130	0
245	20231219	153400	1158081705	4130	4130	4130	4130	0
246	20231219	153300	1158081705	4130	4130	4130	4130	0
247	20231219	153200	1158081705	4130	4130	4130	4130	0
248	20231219	153100	1158081705	4130	4130	4130	4130	0
249	20231219	153000	1158081705	4130	4130	4130	4130	4505
250	20231219	152900	1139476055	4130	4130	4130	4130	0
251	20231219	152800	1139476055	4130	4130	4130	4130	0
252	20231219	152700	1139476055	4130	4130	4130	4130	0
253	20231219	152600	1139476055	4130	4130	4130	4130	0
254	20231219	152500	1139476055	4130	4130	4130	4130	0
255	20231219	152400	1139476055	4130	4130	4130	4130	0
256	20231219	152300	1139476055	4130	4130	4130	4130	0
257	20231219	152200	1139476055	4130	4130	4130	4130	0
258	20231219	152100	1139476055	4130	4130	4130	4130	0
259	20231219	152000	1139476055	4130	4130	4130	4130	0
260	20231219	151900	1139476055	4130	4125	4130	4125	647
261	20231219	151800	1136804360	4130	4130	4130	4130	39
262	20231219	151700	1136643290	4135	4135	4135	4135	1
263	20231219	151600	1136639155	4130	4130	4130	4130	583
264	20231219	151500	1134231365	4125	4125	4125	4125	392
265	20231219	151400	1132614365	4125	4125	4125	4125	121
266	20231219	151300	1132115240	4130	4125	4130	4125	123
267	20231219	151200	1131607730	4125	4125	4125	4125	143
268	20231219	151100	1131017855	4135	4130	4135	4125	137
269	20231219	151000	1130452195	4130	4135	4135	4130	250
270	20231219	150900	1129419115	4130	4125	4130	4125	787
271	20231219	150800	1126169380	4130	4125	4130	4125	135
272	20231219	150700	1125612500	4125	4125	4125	4125	88
273	20231219	150600	1125249500	4125	4130	4130	4125	959
274	20231219	150500	1121289590	4130	4130	4130	4130	65
275	20231219	150400	1121021140	4135	4130	4135	4130	626
276	20231219	150300	1118435710	4135	4125	4135	4125	106
277	20231219	150200	1117998035	4125	4125	4125	4125	1101
278	20231219	150100	1113456410	4125	4135	4135	4125	141
279	20231219	150000	1112874775	4125	4125	4125	4125	160
280	20231219	145900	1112214775	4120	4120	4120	4120	0
281	20231219	145800	1112214775	4120	4120	4120	4120	161
282	20231219	145700	1111551455	4125	4125	4130	4125	332
283	20231219	145600	1110181115	4115	4120	4125	4115	466
284	20231219	145500	1108261415	4120	4115	4120	4115	139
285	20231219	145400	1107689020	4120	4120	4120	4120	0
286	20231219	145300	1107689020	4120	4120	4120	4120	2529
287	20231219	145200	1097269540	4120	4120	4120	4120	189
288	20231219	145100	1096490860	4120	4125	4125	4120	423
289	20231219	145000	1094746005	4120	4120	4120	4120	0
290	20231219	144900	1094746005	4120	4120	4120	4120	98
291	20231219	144800	1094342245	4130	4120	4130	4120	265
292	20231219	144700	1093250435	4130	4125	4130	4125	69
293	20231219	144600	1092965755	4120	4120	4120	4120	0
294	20231219	144500	1092965755	4120	4120	4120	4120	218
295	20231219	144400	1092067595	4120	4130	4130	4120	170
296	20231219	144300	1091366815	4130	4120	4130	4120	130
297	20231219	144200	1090831175	4120	4120	4120	4120	0
298	20231219	144100	1090831175	4120	4120	4120	4120	196
299	20231219	144000	1090023655	4120	4120	4120	4120	123
300	20231219	143900	1089516895	4120	4120	4120	4120	94
301	20231219	143800	1089129615	4130	4125	4130	4120	1982
302	20231219	143700	1080951570	4125	4125	4125	4125	83
303	20231219	143600	1080609195	4130	4135	4135	4130	500
304	20231219	143500	1078541710	4140	4125	4145	4125	47765
305	20231219	143400	881041045	4110	4110	4110	4110	85
306	20231219	143300	880691695	4110	4110	4110	4110	127
307	20231219	143200	880169725	4110	4110	4110	4110	190
308	20231219	143100	879388825	4110	4110	4110	4110	99
309	20231219	143000	878981935	4110	4110	4110	4110	196
310	20231219	142900	878176375	4110	4110	4110	4110	0
311	20231219	142800	878176375	4110	4110	4110	4110	154
312	20231219	142700	877543435	4115	4115	4115	4115	150
313	20231219	142600	876926185	4115	4115	4115	4115	472
314	20231219	142500	874983905	4115	4115	4115	4115	0
315	20231219	142400	874983905	4115	4115	4115	4115	202
316	20231219	142300	874152675	4110	4110	4110	4110	65
317	20231219	142200	873885525	4115	4115	4115	4115	238
318	20231219	142100	872906155	4120	4120	4120	4120	77
319	20231219	142000	872588915	4120	4120	4120	4120	8
320	20231219	141900	872555955	4120	4125	4125	4120	1857
321	20231219	141800	864896590	4125	4125	4125	4125	171
322	20231219	141700	864191215	4130	4130	4130	4130	203
323	20231219	141600	863352825	4135	4130	4135	4130	267
324	20231219	141500	862248825	4130	4125	4130	4110	436
325	20231219	141400	860452275	4110	4110	4110	4110	154
326	20231219	141300	859819335	4110	4110	4110	4110	63
327	20231219	141200	859560405	4130	4115	4130	4115	72
328	20231219	141100	859263375	4115	4105	4130	4105	4452
329	20231219	141000	840889685	4100	4100	4100	4100	77
330	20231219	140900	840573985	4105	4105	4105	4105	68
331	20231219	140800	840294845	4100	4100	4100	4100	0
332	20231219	140700	840294845	4100	4110	4110	4100	226
333	20231219	140600	839367270	4110	4100	4110	4100	138
334	20231219	140500	838801290	4105	4115	4120	4105	2622
335	20231219	140400	828028525	4120	4120	4120	4120	1015
336	20231219	140300	823846725	4120	4120	4120	4120	83
337	20231219	140200	823504765	4130	4125	4130	4120	318
338	20231219	140100	822193245	4135	4130	4135	4125	262
339	20231219	140000	821111830	4130	4135	4135	4130	207
340	20231219	135900	820256740	4135	4130	4135	4130	322
341	20231219	135800	818926585	4130	4125	4130	4125	1676
342	20231219	135700	812013080	4130	4125	4130	4110	1562
343	20231219	135600	805571340	4120	4105	4120	4100	818
344	20231219	135500	802206865	4125	4105	4125	4105	300
345	20231219	135400	800971745	4100	4100	4100	4100	82
346	20231219	135300	800635545	4105	4105	4105	4105	60
347	20231219	135200	800389245	4105	4105	4105	4100	149
348	20231219	135100	799778020	4105	4105	4105	4105	0
349	20231219	135000	799778020	4105	4095	4105	4095	1246
350	20231219	134900	794668995	4095	4095	4095	4095	126
351	20231219	134800	794153025	4095	4095	4095	4095	83
352	20231219	134700	793813140	4100	4095	4100	4095	155
353	20231219	134600	793178410	4095	4095	4095	4095	1000
354	20231219	134500	789083410	4095	4120	4120	4095	1499
355	20231219	134400	782932505	4100	4095	4110	4095	1831
356	20231219	134300	775419840	4095	4095	4095	4095	0
357	20231219	134200	775419840	4095	4115	4115	4095	112
358	20231219	134100	774961160	4100	4095	4100	4095	182
359	20231219	134000	774215375	4095	4100	4115	4095	297
360	20231219	133900	772997730	4100	4100	4100	4100	23
361	20231219	133800	772903430	4100	4095	4100	4095	175
362	20231219	133700	772186250	4090	4090	4090	4090	464
363	20231219	133600	770288490	4095	4090	4095	4090	90
364	20231219	133500	769920385	4090	4090	4090	4090	23
365	20231219	133400	769826315	4090	4090	4090	4090	152
366	20231219	133300	769204635	4090	4090	4090	4090	83
367	20231219	133200	768865165	4090	4090	4095	4090	718
368	20231219	133100	765928045	4095	4095	4095	4095	48
369	20231219	133000	765731485	4095	4095	4100	4095	1343
370	20231219	132900	760231875	4095	4095	4095	4095	110
371	20231219	132800	759781425	4095	4095	4095	4095	23
372	20231219	132700	759687240	4095	4095	4095	4095	134
373	20231219	132600	759138510	4095	4095	4095	4095	83
374	20231219	132500	758798625	4100	4100	4100	4100	0
375	20231219	132400	758798625	4100	4100	4100	4100	0
376	20231219	132300	758798625	4100	4100	4100	4100	23
377	20231219	132200	758704325	4095	4100	4100	4095	88
378	20231219	132100	758343940	4095	4095	4095	4095	0
379	20231219	132000	758343940	4095	4095	4095	4095	22
380	20231219	131900	758253850	4095	4105	4105	4095	2209
381	20231219	131800	749196575	4105	4115	4115	4105	666
382	20231219	131700	746456815	4110	4110	4110	4110	0
383	20231219	131600	746456815	4110	4105	4110	4105	200
384	20231219	131500	745635720	4090	4090	4090	4090	84
385	20231219	131400	745292160	4090	4090	4090	4090	13
386	20231219	131300	745238990	4090	4095	4095	4090	22
387	20231219	131200	745148985	4090	4090	4090	4090	109
388	20231219	131100	744703175	4090	4090	4090	4090	83
389	20231219	131000	744363705	4090	4090	4090	4090	0
390	20231219	130900	744363705	4090	4090	4090	4090	30
391	20231219	130800	744241005	4105	4100	4105	4090	15005
392	20231219	130700	682858290	4100	4100	4100	4100	83
393	20231219	130600	682517990	4100	4100	4100	4100	23
394	20231219	130500	682423690	4110	4110	4110	4110	1
395	20231219	130400	682419580	4100	4100	4100	4100	0
396	20231219	130300	682419580	4100	4105	4105	4100	88
397	20231219	130200	682058755	4100	4100	4100	4100	0
398	20231219	130100	682058755	4100	4100	4100	4100	0
399	20231219	130000	682058755	4100	4100	4100	4100	83
400	20231219	125900	681718455	4100	4100	4100	4100	22
401	20231219	125800	681628255	4115	4115	4115	4115	5
402	20231219	125700	681607680	4100	4100	4100	4100	0
403	20231219	125600	681607680	4100	4100	4100	4100	83
404	20231219	125500	681267380	4110	4110	4110	4110	50
405	20231219	125400	681061880	4110	4110	4110	4110	0
406	20231219	125300	681061880	4110	4110	4110	4110	5
407	20231219	125200	681041330	4100	4105	4105	4100	134
408	20231219	125100	680491905	4100	4100	4100	4100	36
409	20231219	125000	680344305	4100	4100	4100	4100	0
410	20231219	124900	680344305	4100	4100	4100	4100	0
411	20231219	124800	680344305	4100	4100	4100	4100	83
412	20231219	124700	680004005	4110	4110	4110	4110	100
413	20231219	124600	679593005	4100	4100	4100	4100	0
414	20231219	124500	679593005	4100	4100	4100	4100	83
415	20231219	124400	679252705	4100	4100	4110	4100	290
416	20231219	124300	678063305	4095	4095	4095	4095	87
417	20231219	124200	677707040	4110	4110	4110	4110	1
418	20231219	124100	677702930	4095	4095	4095	4095	83
419	20231219	124000	677363045	4095	4095	4095	4095	1
420	20231219	123900	677358950	4095	4095	4095	4095	236
421	20231219	123800	676392530	4100	4100	4100	4100	467
422	20231219	123700	674477830	4100	4095	4100	4095	111
423	20231219	123600	674023260	4100	4100	4100	4100	0
424	20231219	123500	674023260	4100	4100	4100	4100	1
425	20231219	123400	674019160	4095	4095	4095	4095	405
426	20231219	123300	672360685	4090	4090	4090	4090	83
427	20231219	123200	672021215	4090	4090	4090	4090	1129
428	20231219	123100	667403605	4095	4095	4095	4095	2354
429	20231219	123000	657763975	4095	4095	4095	4090	459
430	20231219	122900	655884610	4090	4100	4100	4090	376
431	20231219	122800	654345300	4095	4095	4095	4095	0
432	20231219	122700	654345300	4095	4095	4095	4095	0
433	20231219	122600	654345300	4095	4095	4095	4095	790
434	20231219	122500	651110250	4095	4095	4095	4095	0
435	20231219	122400	651110250	4095	4095	4095	4095	65
436	20231219	122300	650844075	4095	4095	4095	4095	0
437	20231219	122200	650844075	4095	4110	4110	4095	3205
438	20231219	122100	637715015	4110	4110	4110	4110	0
439	20231219	122000	637715015	4110	4110	4110	4110	0
440	20231219	121900	637715015	4110	4110	4110	4110	1
441	20231219	121800	637710905	4100	4100	4100	4100	83
442	20231219	121700	637370605	4100	4100	4100	4100	0
443	20231219	121600	637370605	4100	4105	4105	4100	382
444	20231219	121500	635802545	4105	4105	4105	4105	42
445	20231219	121400	635630135	4105	4105	4105	4105	83
446	20231219	121300	635289420	4110	4110	4110	4110	25
447	20231219	121200	635186670	4110	4110	4110	4110	1
448	20231219	121100	635182560	4105	4105	4105	4105	383
449	20231219	121000	633610345	4105	4105	4105	4105	0
450	20231219	120900	633610345	4105	4105	4105	4105	1
451	20231219	120800	633606240	4105	4105	4105	4105	23
452	20231219	120700	633511825	4100	4100	4100	4100	283
453	20231219	120600	632351525	4115	4115	4115	4115	1
454	20231219	120500	632347410	4100	4100	4100	4100	0
455	20231219	120400	632347410	4100	4100	4100	4100	0
456	20231219	120300	632347410	4100	4100	4100	4100	83
457	20231219	120200	632007110	4100	4100	4100	4100	0
458	20231219	120100	632007110	4100	4100	4100	4100	0
459	20231219	120000	632007110	4100	4100	4100	4100	73
460	20231219	115900	631707810	4100	4100	4100	4100	383
461	20231219	115800	630137510	4100	4100	4100	4100	0
462	20231219	115700	630137510	4100	4100	4100	4100	2857
463	20231219	115600	618423810	4115	4105	4115	4100	235
464	20231219	115500	617458540	4105	4100	4105	4100	261
465	20231219	115400	616387945	4105	4100	4105	4100	12
466	20231219	115300	616338740	4095	4095	4095	4095	23
467	20231219	115200	616244555	4100	4095	4100	4095	99
468	20231219	115100	615839070	4095	4100	4100	4095	259
469	20231219	115000	614778405	4100	4100	4100	4100	10
470	20231219	114900	614737405	4105	4105	4105	4105	1
471	20231219	114800	614733300	4100	4100	4100	4095	381
472	20231219	114700	613171610	4105	4105	4105	4105	1
473	20231219	114600	613167505	4095	4100	4100	4095	415
474	20231219	114500	611467255	4095	4095	4095	4095	104
475	20231219	114400	611041375	4095	4095	4095	4095	2
476	20231219	114300	611033185	4105	4095	4105	4095	2036
477	20231219	114200	602695755	4095	4095	4095	4095	299
478	20231219	114100	601471350	4095	4095	4095	4095	83
479	20231219	114000	601131465	4100	4100	4100	4100	2
480	20231219	113900	601123265	4095	4095	4095	4095	298
481	20231219	113800	599902955	4090	4090	4090	4090	23
482	20231219	113700	599808885	4085	4090	4100	4085	518
483	20231219	113600	597689450	4100	4100	4100	4100	0
484	20231219	113500	597689450	4100	4100	4100	4100	1
485	20231219	113400	597685350	4095	4085	4095	4085	1009
486	20231219	113300	593553585	4085	4090	4090	4085	173
487	20231219	113200	592846430	4095	4090	4095	4080	4101
488	20231219	113100	576094010	4090	4090	4090	4090	40
489	20231219	113000	575930410	4090	4105	4105	4090	25
490	20231219	112900	575828145	4100	4100	4105	4085	7683
491	20231219	112800	544403105	4110	4100	4110	4100	448
492	20231219	112700	542565195	4100	4100	4100	4095	2758
493	20231219	112600	531262405	4105	4105	4105	4100	10571
494	20231219	112500	487899365	4120	4120	4120	4110	3128
495	20231219	112400	475035025	4120	4120	4120	4120	0
496	20231219	112300	475035025	4120	4120	4120	4120	26
497	20231219	112200	474927905	4120	4120	4120	4120	583
498	20231219	112100	472525945	4125	4125	4125	4125	0
499	20231219	112000	472525945	4125	4125	4125	4125	17
500	20231219	111900	472455820	4125	4125	4125	4125	485
501	20231219	111800	470455195	4120	4140	4140	4120	85
502	20231219	111700	470104955	4115	4140	4140	4115	1984
503	20231219	111600	461917130	4130	4125	4130	4125	2242
504	20231219	111500	452657785	4125	4120	4125	4120	62
505	20231219	111400	452402040	4120	4120	4120	4120	103
506	20231219	111300	451977680	4130	4130	4130	4130	0
507	20231219	111200	451977680	4130	4130	4130	4130	0
508	20231219	111100	451977680	4130	4120	4130	4120	84
509	20231219	111000	451631590	4120	4120	4120	4120	0
510	20231219	110900	451631590	4120	4120	4120	4120	1140
511	20231219	110800	446934790	4120	4115	4120	4115	45
512	20231219	110700	446749505	4115	4110	4115	4110	459
513	20231219	110600	444861135	4115	4115	4115	4115	0
514	20231219	110500	444861135	4115	4115	4115	4115	1
515	20231219	110400	444857020	4110	4110	4110	4110	0
516	20231219	110300	444857020	4110	4110	4110	4110	83
517	20231219	110200	444515890	4110	4110	4110	4110	0
518	20231219	110100	444515890	4110	4110	4110	4110	23
519	20231219	110000	444421360	4110	4110	4110	4110	58
520	20231219	105900	444182980	4110	4110	4115	4110	134
521	20231219	105800	443631990	4110	4110	4110	4110	0
522	20231219	105700	443631990	4110	4110	4110	4110	0
523	20231219	105600	443631990	4110	4110	4110	4110	83
524	20231219	105500	443290860	4110	4110	4110	4110	10
525	20231219	105400	443249760	4110	4110	4110	4110	22
526	20231219	105300	443159340	4110	4110	4110	4110	479
527	20231219	105200	441190650	4105	4110	4110	4105	6083
528	20231219	105100	416209380	4110	4110	4110	4110	0
529	20231219	105000	416209380	4110	4110	4110	4110	0
530	20231219	104900	416209380	4110	4110	4110	4110	0
531	20231219	104800	416209380	4110	4115	4115	4110	183
532	20231219	104700	415456740	4115	4115	4115	4115	0
533	20231219	104600	415456740	4115	4115	4115	4115	23
534	20231219	104500	415362095	4115	4115	4115	4115	0
535	20231219	104400	415362095	4115	4120	4120	4115	1104
536	20231219	104300	410819130	4115	4115	4115	4115	0
537	20231219	104200	410819130	4115	4115	4115	4115	0
538	20231219	104100	410819130	4115	4115	4115	4115	83
539	20231219	104000	410477585	4120	4120	4120	4120	51
540	20231219	103900	410267465	4115	4115	4115	4115	23
541	20231219	103800	410172820	4115	4115	4115	4115	0
542	20231219	103700	410172820	4115	4115	4115	4115	89
543	20231219	103600	409806585	4120	4120	4120	4120	10
544	20231219	103500	409765385	4115	4115	4115	4115	0
545	20231219	103400	409765385	4115	4120	4120	4115	188
546	20231219	103300	408991325	4120	4120	4120	4120	83
547	20231219	103200	408649365	4115	4115	4115	4115	22
548	20231219	103100	408558835	4115	4125	4130	4115	221
549	20231219	103000	407649145	4115	4115	4115	4115	0
550	20231219	102900	407649145	4115	4115	4115	4115	83
551	20231219	102800	407307600	4120	4120	4120	4120	8
552	20231219	102700	407274640	4120	4120	4120	4120	500
553	20231219	102600	405214640	4120	4110	4120	4110	137
554	20231219	102500	404651030	4110	4110	4110	4110	102
555	20231219	102400	404231810	4110	4110	4110	4110	22
556	20231219	102300	404141390	4110	4110	4110	4110	0
557	20231219	102200	404141390	4110	4120	4120	4110	82
558	20231219	102100	403804145	4125	4125	4125	4125	4
559	20231219	102000	403787645	4130	4130	4130	4130	0
560	20231219	101900	403787645	4130	4110	4130	4110	3
561	20231219	101800	403775290	4105	4105	4105	4105	84
562	20231219	101700	403430470	4105	4110	4110	4105	437
563	20231219	101600	401634515	4115	4115	4115	4115	0
564	20231219	101500	401634515	4115	4110	4115	4110	28
565	20231219	101400	401519305	4110	4110	4110	4110	83
566	20231219	101300	401178175	4115	4115	4115	4115	434
567	20231219	101200	399392265	4110	4110	4110	4110	3821
568	20231219	101100	383687955	4110	4110	4110	4110	0
569	20231219	101000	383687955	4110	4115	4115	4110	206
570	20231219	100900	382840680	4115	4115	4115	4115	0
571	20231219	100800	382840680	4115	4125	4125	4115	367
572	20231219	100700	381330375	4115	4115	4115	4115	83
573	20231219	100600	380988830	4130	4130	4130	4130	0
574	20231219	100500	380988830	4130	4120	4130	4120	201
575	20231219	100400	380160700	4125	4130	4130	4120	692
576	20231219	100300	377306645	4120	4115	4120	4115	261
577	20231219	100200	376231740	4115	4115	4115	4115	22
578	20231219	100100	376141210	4115	4115	4115	4115	0
579	20231219	100000	376141210	4115	4115	4115	4115	99
580	20231219	095900	375733825	4115	4115	4115	4115	117
581	20231219	095800	375252370	4115	4120	4120	4115	1918
582	20231219	095700	367355525	4120	4120	4120	4120	0
583	20231219	095600	367355525	4120	4140	4140	4120	212
584	20231219	095500	366482045	4120	4130	4130	4120	498
585	20231219	095400	364428155	4130	4130	4130	4130	0
586	20231219	095300	364428155	4130	4130	4130	4130	0
587	20231219	095200	364428155	4130	4135	4135	4130	107
588	20231219	095100	363986150	4130	4130	4130	4130	0
589	20231219	095000	363986150	4130	4130	4130	4130	0
590	20231219	094900	363986150	4130	4130	4130	4130	11
591	20231219	094800	363940720	4130	4130	4130	4130	95
592	20231219	094700	363548370	4140	4140	4140	4140	2
593	20231219	094600	363540090	4140	4130	4140	4130	39
594	20231219	094500	363378820	4145	4130	4145	4130	2100
595	20231219	094400	354704320	4140	4130	4140	4130	593
596	20231219	094300	352255130	4135	4135	4135	4135	0
597	20231219	094200	352255130	4135	4135	4135	4135	0
598	20231219	094100	352255130	4135	4135	4135	4135	14
599	20231219	094000	352197240	4125	4140	4140	4125	197
600	20231219	093900	351382480	4140	4145	4145	4140	570
601	20231219	093800	349020655	4145	4135	4145	4135	2680
602	20231219	093700	337913630	4135	4125	4135	4110	587
603	20231219	093600	335493490	4125	4115	4125	4115	990
604	20231219	093500	331415410	4110	4110	4110	4110	0
605	20231219	093400	331415410	4110	4110	4110	4110	1231
606	20231219	093300	326356000	4095	4090	4100	4090	1057
607	20231219	093200	322026700	4090	4115	4120	4085	23017
608	20231219	093100	227676410	4115	4115	4115	4115	325
609	20231219	093000	226339035	4110	4110	4110	4110	0
610	20231219	092900	226339035	4110	4115	4115	4110	94
611	20231219	092800	225952640	4115	4115	4115	4115	0
612	20231219	092700	225952640	4115	4115	4120	4110	4101
613	20231219	092600	209084530	4120	4115	4120	4115	102
614	20231219	092500	208664720	4115	4115	4115	4115	83
615	20231219	092400	208323175	4120	4120	4120	4120	1584
616	20231219	092300	201797095	4125	4125	4125	4125	323
617	20231219	092200	200464720	4125	4125	4125	4125	83
618	20231219	092100	200122345	4125	4115	4125	4115	3085
619	20231219	092000	187399000	4115	4115	4120	4115	1471
620	20231219	091900	181345720	4115	4115	4115	4115	23
621	20231219	091800	181251075	4125	4115	4125	4115	89
622	20231219	091700	180884780	4115	4115	4115	4115	554
623	20231219	091600	178605070	4110	4125	4125	4105	9808
624	20231219	091500	138287860	4130	4130	4130	4130	20
625	20231219	091400	138205260	4125	4130	4130	4125	2292
626	20231219	091300	128745775	4135	4135	4135	4135	50
627	20231219	091200	128539025	4130	4125	4130	4125	331
628	20231219	091100	127172000	4125	4125	4125	4125	195
629	20231219	091000	126367625	4125	4140	4140	4125	219
630	20231219	090900	125462195	4145	4150	4150	4145	337
631	20231219	090800	124065265	4145	4145	4150	4145	678
632	20231219	090700	121254950	4130	4155	4155	4130	2791
633	20231219	090600	109715090	4160	4160	4160	4160	1102
634	20231219	090500	105130770	4175	4175	4175	4175	0
635	20231219	090400	105130770	4175	4175	4185	4175	148
636	20231219	090300	104512150	4175	4180	4195	4175	8393
637	20231219	090200	69370060	4180	4120	4180	4120	14417
638	20231219	090100	9345895	4135	4135	4135	4135	200
639	20231219	090000	8518895	4130	4105	4130	4105	2074