KissMeData/094800/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200100	727101365	4130	4130	4130	4130	2286
3	20231219	200000	727101365	4130	4130	4130	4130	0
4	20231219	195900	727101365	4130	4130	4130	4130	0
5	20231219	195800	727101365	4130	4130	4130	4130	0
6	20231219	195700	727101365	4130	4130	4130	4130	0
7	20231219	195600	727101365	4130	4130	4130	4130	0
8	20231219	195500	727101365	4130	4130	4130	4130	0
9	20231219	195400	727101365	4130	4130	4130	4130	0
10	20231219	195300	727101365	4130	4130	4130	4130	0
11	20231219	195200	727101365	4130	4130	4130	4130	0
12	20231219	195100	727101365	4130	4130	4130	4130	0
13	20231219	195000	727101365	4130	4130	4130	4130	0
14	20231219	194900	727101365	4130	4130	4130	4130	0
15	20231219	194800	727101365	4130	4130	4130	4130	0
16	20231219	194700	727101365	4130	4130	4130	4130	0
17	20231219	194600	727101365	4130	4130	4130	4130	0
18	20231219	194500	727101365	4130	4130	4130	4130	0
19	20231219	194400	727101365	4130	4130	4130	4130	0
20	20231219	194300	727101365	4130	4130	4130	4130	0
21	20231219	194200	727101365	4130	4130	4130	4130	0
22	20231219	194100	727101365	4130	4130	4130	4130	0
23	20231219	194000	727101365	4130	4130	4130	4130	0
24	20231219	193900	727101365	4130	4130	4130	4130	0
25	20231219	193800	727101365	4130	4130	4130	4130	0
26	20231219	193700	727101365	4130	4130	4130	4130	0
27	20231219	193600	727101365	4130	4130	4130	4130	0
28	20231219	193500	727101365	4130	4130	4130	4130	0
29	20231219	193400	727101365	4130	4130	4130	4130	0
30	20231219	193300	727101365	4130	4130	4130	4130	0
31	20231219	193200	727101365	4130	4130	4130	4130	0
32	20231219	193100	727101365	4130	4130	4130	4130	2286
33	20231219	193000	727101365	4130	4130	4130	4130	0
34	20231219	192900	727101365	4130	4130	4130	4130	0
35	20231219	192800	727101365	4130	4130	4130	4130	0
36	20231219	192700	727101365	4130	4130	4130	4130	0
37	20231219	192600	727101365	4130	4130	4130	4130	0
38	20231219	192500	727101365	4130	4130	4130	4130	0
39	20231219	192400	727101365	4130	4130	4130	4130	0
40	20231219	192300	727101365	4130	4130	4130	4130	0
41	20231219	192200	727101365	4130	4130	4130	4130	0
42	20231219	192100	727101365	4130	4130	4130	4130	0
43	20231219	192000	727101365	4130	4130	4130	4130	0
44	20231219	191900	727101365	4130	4130	4130	4130	0
45	20231219	191800	727101365	4130	4130	4130	4130	0
46	20231219	191700	727101365	4130	4130	4130	4130	0
47	20231219	191600	727101365	4130	4130	4130	4130	0
48	20231219	191500	727101365	4130	4130	4130	4130	0
49	20231219	191400	727101365	4130	4130	4130	4130	0
50	20231219	191300	727101365	4130	4130	4130	4130	0
51	20231219	191200	727101365	4130	4130	4130	4130	0
52	20231219	191100	727101365	4130	4130	4130	4130	0
53	20231219	191000	727101365	4130	4130	4130	4130	0
54	20231219	190900	727101365	4130	4130	4130	4130	0
55	20231219	190800	727101365	4130	4130	4130	4130	0
56	20231219	190700	727101365	4130	4130	4130	4130	0
57	20231219	190600	727101365	4130	4130	4130	4130	0
58	20231219	190500	727101365	4130	4130	4130	4130	0
59	20231219	190400	727101365	4130	4130	4130	4130	0
60	20231219	190300	727101365	4130	4130	4130	4130	0
61	20231219	190200	727101365	4130	4130	4130	4130	0
62	20231219	190100	727101365	4130	4130	4130	4130	2286
63	20231219	190000	727101365	4130	4130	4130	4130	0
64	20231219	185900	727101365	4130	4130	4130	4130	0
65	20231219	185800	727101365	4130	4130	4130	4130	0
66	20231219	185700	727101365	4130	4130	4130	4130	0
67	20231219	185600	727101365	4130	4130	4130	4130	0
68	20231219	185500	727101365	4130	4130	4130	4130	0
69	20231219	185400	727101365	4130	4130	4130	4130	0
70	20231219	185300	727101365	4130	4130	4130	4130	0
71	20231219	185200	727101365	4130	4130	4130	4130	0
72	20231219	185100	727101365	4130	4130	4130	4130	0
73	20231219	185000	727101365	4130	4130	4130	4130	0
74	20231219	184900	727101365	4130	4130	4130	4130	0
75	20231219	184800	727101365	4130	4130	4130	4130	0
76	20231219	184700	727101365	4130	4130	4130	4130	0
77	20231219	184600	727101365	4130	4130	4130	4130	0
78	20231219	184500	727101365	4130	4130	4130	4130	0
79	20231219	184400	727101365	4130	4130	4130	4130	0
80	20231219	184300	727101365	4130	4130	4130	4130	0
81	20231219	184200	727101365	4130	4130	4130	4130	0
82	20231219	184100	727101365	4130	4130	4130	4130	0
83	20231219	184000	727101365	4130	4130	4130	4130	0
84	20231219	183900	727101365	4130	4130	4130	4130	0
85	20231219	183800	727101365	4130	4130	4130	4130	0
86	20231219	183700	727101365	4130	4130	4130	4130	0
87	20231219	183600	727101365	4130	4130	4130	4130	0
88	20231219	183500	727101365	4130	4130	4130	4130	0
89	20231219	183400	727101365	4130	4130	4130	4130	0
90	20231219	183300	727101365	4130	4130	4130	4130	0
91	20231219	183200	727101365	4130	4130	4130	4130	0
92	20231219	183100	727101365	4130	4130	4130	4130	2286
93	20231219	183000	727101365	4130	4130	4130	4130	0
94	20231219	182900	727101365	4130	4130	4130	4130	0
95	20231219	182800	727101365	4130	4130	4130	4130	0
96	20231219	182700	727101365	4130	4130	4130	4130	0
97	20231219	182600	727101365	4130	4130	4130	4130	0
98	20231219	182500	727101365	4130	4130	4130	4130	0
99	20231219	182400	727101365	4130	4130	4130	4130	0
100	20231219	182300	727101365	4130	4130	4130	4130	0
101	20231219	182200	727101365	4130	4130	4130	4130	0
102	20231219	182100	727101365	4130	4130	4130	4130	0
103	20231219	182000	727101365	4130	4130	4130	4130	0
104	20231219	181900	727101365	4130	4130	4130	4130	0
105	20231219	181800	727101365	4130	4130	4130	4130	0
106	20231219	181700	727101365	4130	4130	4130	4130	0
107	20231219	181600	727101365	4130	4130	4130	4130	0
108	20231219	181500	727101365	4130	4130	4130	4130	0
109	20231219	181400	727101365	4130	4130	4130	4130	0
110	20231219	181300	727101365	4130	4130	4130	4130	0
111	20231219	181200	727101365	4130	4130	4130	4130	0
112	20231219	181100	727101365	4130	4130	4130	4130	0
113	20231219	181000	727101365	4130	4130	4130	4130	0
114	20231219	180900	727101365	4130	4130	4130	4130	0
115	20231219	180800	727101365	4130	4130	4130	4130	0
116	20231219	180700	727101365	4130	4130	4130	4130	0
117	20231219	180600	727101365	4130	4130	4130	4130	0
118	20231219	180500	727101365	4130	4130	4130	4130	0
119	20231219	180400	727101365	4130	4130	4130	4130	0
120	20231219	180300	727101365	4130	4130	4130	4130	0
121	20231219	180200	727101365	4130	4130	4130	4130	0
122	20231219	180100	727101365	4130	4130	4130	4130	2286
123	20231219	180000	727101365	4130	4130	4130	4130	0
124	20231219	175900	727101365	4130	4130	4130	4130	0
125	20231219	175800	727101365	4130	4130	4130	4130	0
126	20231219	175700	727101365	4130	4130	4130	4130	0
127	20231219	175600	727101365	4130	4130	4130	4130	0
128	20231219	175500	727101365	4130	4130	4130	4130	0
129	20231219	175400	727101365	4130	4130	4130	4130	0
130	20231219	175300	727101365	4130	4130	4130	4130	0
131	20231219	175200	727101365	4130	4130	4130	4130	0
132	20231219	175100	727101365	4130	4130	4130	4130	0
133	20231219	175000	727101365	4130	4130	4130	4130	0
134	20231219	174900	727101365	4130	4130	4130	4130	0
135	20231219	174800	727101365	4130	4130	4130	4130	0
136	20231219	174700	727101365	4130	4130	4130	4130	0
137	20231219	174600	727101365	4130	4130	4130	4130	0
138	20231219	174500	727101365	4130	4130	4130	4130	0
139	20231219	174400	727101365	4130	4130	4130	4130	0
140	20231219	174300	727101365	4130	4130	4130	4130	0
141	20231219	174200	727101365	4130	4130	4130	4130	0
142	20231219	174100	727101365	4130	4130	4130	4130	0
143	20231219	174000	727101365	4130	4130	4130	4130	0
144	20231219	173900	727101365	4130	4130	4130	4130	0
145	20231219	173800	727101365	4130	4130	4130	4130	0
146	20231219	173700	727101365	4130	4130	4130	4130	0
147	20231219	173600	727101365	4130	4130	4130	4130	0
148	20231219	173500	727101365	4130	4130	4130	4130	0
149	20231219	173400	727101365	4130	4130	4130	4130	0
150	20231219	173300	727101365	4130	4130	4130	4130	0
151	20231219	173200	727101365	4130	4130	4130	4130	0
152	20231219	173100	727101365	4130	4130	4130	4130	2286
153	20231219	173000	727101365	4130	4130	4130	4130	0
154	20231219	172900	727101365	4130	4130	4130	4130	0
155	20231219	172800	727101365	4130	4130	4130	4130	0
156	20231219	172700	727101365	4130	4130	4130	4130	0
157	20231219	172600	727101365	4130	4130	4130	4130	0
158	20231219	172500	727101365	4130	4130	4130	4130	0
159	20231219	172400	727101365	4130	4130	4130	4130	0
160	20231219	172300	727101365	4130	4130	4130	4130	0
161	20231219	172200	727101365	4130	4130	4130	4130	0
162	20231219	172100	727101365	4130	4130	4130	4130	0
163	20231219	172000	727101365	4130	4130	4130	4130	0
164	20231219	171900	727101365	4130	4130	4130	4130	0
165	20231219	171800	727101365	4130	4130	4130	4130	0
166	20231219	171700	727101365	4130	4130	4130	4130	0
167	20231219	171600	727101365	4130	4130	4130	4130	0
168	20231219	171500	727101365	4130	4130	4130	4130	0
169	20231219	171400	727101365	4130	4130	4130	4130	0
170	20231219	171300	727101365	4130	4130	4130	4130	0
171	20231219	171200	727101365	4130	4130	4130	4130	0
172	20231219	171100	727101365	4130	4130	4130	4130	0
173	20231219	171000	727101365	4130	4130	4130	4130	0
174	20231219	170900	727101365	4130	4130	4130	4130	0
175	20231219	170800	727101365	4130	4130	4130	4130	0
176	20231219	170700	727101365	4130	4130	4130	4130	0
177	20231219	170600	727101365	4130	4130	4130	4130	0
178	20231219	170500	727101365	4130	4130	4130	4130	0
179	20231219	170400	727101365	4130	4130	4130	4130	0
180	20231219	170300	727101365	4130	4130	4130	4130	0
181	20231219	170200	727101365	4130	4130	4130	4130	0
182	20231219	170100	727101365	4130	4130	4130	4130	2286
183	20231219	170000	727101365	4130	4130	4130	4130	0
184	20231219	165900	727101365	4130	4130	4130	4130	0
185	20231219	165800	727101365	4130	4130	4130	4130	0
186	20231219	165700	727101365	4130	4130	4130	4130	0
187	20231219	165600	727101365	4130	4130	4130	4130	0
188	20231219	165500	727101365	4130	4130	4130	4130	0
189	20231219	165400	727101365	4130	4130	4130	4130	0
190	20231219	165300	727101365	4130	4130	4130	4130	0
191	20231219	165200	727101365	4130	4130	4130	4130	0
192	20231219	165100	727101365	4130	4130	4130	4130	0
193	20231219	165000	727101365	4130	4130	4130	4130	0
194	20231219	164900	727101365	4130	4130	4130	4130	0
195	20231219	164800	727101365	4130	4130	4130	4130	0
196	20231219	164700	727101365	4130	4130	4130	4130	0
197	20231219	164600	727101365	4130	4130	4130	4130	0
198	20231219	164500	727101365	4130	4130	4130	4130	0
199	20231219	164400	727101365	4130	4130	4130	4130	0
200	20231219	164300	727101365	4130	4130	4130	4130	0
201	20231219	164200	727101365	4130	4130	4130	4130	0
202	20231219	164100	727101365	4130	4130	4130	4130	0
203	20231219	164000	727101365	4130	4130	4130	4130	0
204	20231219	163900	727101365	4130	4130	4130	4130	0
205	20231219	163800	727101365	4130	4130	4130	4130	0
206	20231219	163700	727101365	4130	4130	4130	4130	0
207	20231219	163600	727101365	4130	4130	4130	4130	0
208	20231219	163500	727101365	4130	4130	4130	4130	0
209	20231219	163400	727101365	4130	4130	4130	4130	0
210	20231219	163300	727101365	4130	4130	4130	4130	0
211	20231219	163200	727101365	4130	4130	4130	4130	0
212	20231219	163100	727101365	4130	4130	4130	4130	2286
213	20231219	163000	727101365	4130	4130	4130	4130	0
214	20231219	162900	727101365	4130	4130	4130	4130	0
215	20231219	162800	727101365	4130	4130	4130	4130	0
216	20231219	162700	727101365	4130	4130	4130	4130	0
217	20231219	162600	727101365	4130	4130	4130	4130	0
218	20231219	162500	727101365	4130	4130	4130	4130	0
219	20231219	162400	727101365	4130	4130	4130	4130	0
220	20231219	162300	727101365	4130	4130	4130	4130	0
221	20231219	162200	727101365	4130	4130	4130	4130	0
222	20231219	162100	727101365	4130	4130	4130	4130	0
223	20231219	162000	727101365	4130	4130	4130	4130	0
224	20231219	161900	727101365	4130	4130	4130	4130	0
225	20231219	161800	727101365	4130	4130	4130	4130	0
226	20231219	161700	727101365	4130	4130	4130	4130	0
227	20231219	161600	727101365	4130	4130	4130	4130	0
228	20231219	161500	727101365	4130	4130	4130	4130	0
229	20231219	161400	727101365	4130	4130	4130	4130	0
230	20231219	161300	727101365	4130	4130	4130	4130	0
231	20231219	161200	727101365	4130	4130	4130	4130	0
232	20231219	161100	727101365	4130	4130	4130	4130	0
233	20231219	161000	727101365	4130	4130	4130	4130	0
234	20231219	160900	727101365	4130	4130	4130	4130	0
235	20231219	160800	727101365	4130	4130	4130	4130	0
236	20231219	160700	727101365	4130	4130	4130	4130	0
237	20231219	160600	727101365	4130	4130	4130	4130	0
238	20231219	160500	727101365	4130	4130	4130	4130	0
239	20231219	160400	727101365	4130	4130	4130	4130	0
240	20231219	160300	727101365	4130	4130	4130	4130	0
241	20231219	160200	727101365	4130	4130	4130	4130	0
242	20231219	160100	727101365	4130	4130	4130	4130	2286
243	20231219	160000	727101365	4130	4130	4130	4130	0
244	20231219	155900	727101365	4130	4130	4130	4130	0
245	20231219	155800	727101365	4130	4130	4130	4130	0
246	20231219	155700	727101365	4130	4130	4130	4130	0
247	20231219	155600	727101365	4130	4130	4130	4130	0
248	20231219	155500	727101365	4130	4130	4130	4130	0
249	20231219	155400	727101365	4130	4130	4130	4130	0
250	20231219	155300	727101365	4130	4130	4130	4130	0
251	20231219	155200	727101365	4130	4130	4130	4130	0
252	20231219	155100	727101365	4130	4130	4130	4130	0
253	20231219	155000	727101365	4130	4130	4130	4130	0
254	20231219	154900	727101365	4130	4130	4130	4130	0
255	20231219	154800	727101365	4130	4130	4130	4130	0
256	20231219	154700	727101365	4130	4130	4130	4130	0
257	20231219	154600	727101365	4130	4130	4130	4130	0
258	20231219	154500	727101365	4130	4130	4130	4130	0
259	20231219	154400	727101365	4130	4130	4130	4130	0
260	20231219	154300	727101365	4130	4130	4130	4130	0
261	20231219	154200	727101365	4130	4130	4130	4130	0
262	20231219	154100	727101365	4130	4130	4130	4130	0
263	20231219	154000	727101365	4130	4130	4130	4130	0
264	20231219	153900	727101365	4130	4130	4130	4130	0
265	20231219	153800	727101365	4130	4130	4130	4130	0
266	20231219	153700	727101365	4130	4130	4130	4130	0
267	20231219	153600	727101365	4130	4130	4130	4130	0
268	20231219	153500	727101365	4130	4130	4130	4130	0
269	20231219	153400	727101365	4130	4130	4130	4130	0
270	20231219	153300	727101365	4130	4130	4130	4130	0
271	20231219	153200	727101365	4130	4130	4130	4130	0
272	20231219	153100	727101365	4130	4130	4130	4130	2286
273	20231219	153000	727101365	4130	4130	4130	4130	2286
274	20231219	152900	717660185	4155	4155	4155	4155	0
275	20231219	152800	717660185	4155	4155	4155	4155	0
276	20231219	152700	717660185	4155	4155	4155	4155	0
277	20231219	152600	717660185	4155	4155	4155	4155	0
278	20231219	152500	717660185	4155	4155	4155	4155	0
279	20231219	152400	717660185	4155	4155	4155	4155	0
280	20231219	152300	717660185	4155	4155	4155	4155	0
281	20231219	152200	717660185	4155	4155	4155	4155	0
282	20231219	152100	717660185	4155	4155	4155	4155	0
283	20231219	152000	717660185	4155	4155	4155	4155	0
284	20231219	151900	717660185	4155	4130	4155	4130	648
285	20231219	151800	714983145	4155	4130	4155	4130	76
286	20231219	151700	714669205	4130	4130	4130	4130	404
287	20231219	151600	713000685	4145	4130	4145	4130	546
288	20231219	151500	710743075	4130	4135	4145	4130	1300
289	20231219	151400	705364710	4130	4130	4130	4130	70
290	20231219	151300	705075610	4130	4130	4135	4130	112
291	20231219	151200	704612705	4130	4155	4155	4130	1979
292	20231219	151100	696419285	4155	4150	4155	4150	144
293	20231219	151000	695821435	4150	4145	4150	4145	96
294	20231219	150900	695423290	4145	4140	4150	4140	97
295	20231219	150800	695021285	4130	4130	4130	4130	32
296	20231219	150700	694889125	4130	4130	4130	4130	284
297	20231219	150600	693716205	4145	4130	4150	4130	120
298	20231219	150500	693219025	4130	4130	4130	4130	21
299	20231219	150400	693132295	4160	4130	4160	4130	66
300	20231219	150300	692858580	4130	4160	4160	4130	125
301	20231219	150200	692340690	4160	4160	4160	4135	697
302	20231219	150100	689445730	4160	4160	4160	4160	62
303	20231219	150000	689187810	4160	4130	4165	4130	1033
304	20231219	145900	684914660	4125	4130	4130	4125	119
305	20231219	145800	684423305	4140	4140	4140	4140	74
306	20231219	145700	684116945	4140	4130	4140	4130	1429
307	20231219	145600	678214080	4130	4130	4130	4130	23
308	20231219	145500	678119090	4130	4130	4130	4130	60
309	20231219	145400	677871290	4130	4130	4130	4130	71
310	20231219	145300	677578060	4130	4130	4130	4130	22
311	20231219	145200	677487200	4130	4130	4130	4130	278
312	20231219	145100	676339060	4130	4130	4130	4130	50
313	20231219	145000	676132560	4130	4130	4130	4130	41
314	20231219	144900	675963230	4135	4135	4140	4130	1120
315	20231219	144800	671334125	4135	4135	4135	4135	40
316	20231219	144700	671168725	4135	4135	4135	4135	289
317	20231219	144600	669973710	4135	4135	4135	4135	59
318	20231219	144500	669729745	4135	4135	4135	4135	23
319	20231219	144400	669634640	4135	4135	4135	4135	70
320	20231219	144300	669345190	4135	4135	4135	4135	40
321	20231219	144200	669179790	4140	4145	4145	4140	5857
322	20231219	144100	644902590	4145	4145	4145	4145	60
323	20231219	144000	644653890	4145	4145	4145	4145	52
324	20231219	143900	644438350	4145	4150	4150	4145	90
325	20231219	143800	644065055	4145	4145	4145	4145	62
326	20231219	143700	643808065	4145	4145	4150	4145	315
327	20231219	143600	642502270	4145	4165	4165	4145	1753
328	20231219	143500	635227340	4150	4145	4150	4145	879
329	20231219	143400	631579795	4145	4145	4145	4145	50
330	20231219	143300	631372545	4145	4145	4145	4145	80
331	20231219	143200	631040945	4145	4145	4145	4145	302
332	20231219	143100	629789155	4145	4145	4145	4145	60
333	20231219	143000	629540455	4145	4145	4160	4145	331
334	20231219	142900	628164920	4145	4145	4145	4145	40
335	20231219	142800	627999120	4145	4145	4145	4145	42
336	20231219	142700	627825030	4145	4150	4150	4145	3567
337	20231219	142600	613035235	4150	4145	4150	4145	54
338	20231219	142500	612811345	4145	4145	4150	4145	48
339	20231219	142400	612612345	4145	4140	4145	4140	265
340	20231219	142300	611513980	4145	4135	4145	4135	235
341	20231219	142200	610541255	4140	4140	4140	4135	115
342	20231219	142100	610065365	4135	4135	4145	4135	1053
343	20231219	142000	605706040	4135	4135	4135	4135	69
344	20231219	141900	605420725	4135	4135	4135	4135	42
345	20231219	141800	605247055	4135	4135	4135	4135	40
346	20231219	141700	605081655	4135	4135	4135	4135	261
347	20231219	141600	604002420	4135	4135	4135	4135	23
348	20231219	141500	603907315	4135	4135	4135	4135	503
349	20231219	141400	601827410	4135	4135	4135	4135	41
350	20231219	141300	601657875	4135	4135	4135	4135	50
351	20231219	141200	601451125	4135	4135	4135	4135	294
352	20231219	141100	600235435	4135	4135	4140	4135	43
353	20231219	141000	600057620	4135	4135	4135	4135	50
354	20231219	140900	599850870	4135	4135	4135	4135	61
355	20231219	140800	599598635	4135	4135	4135	4135	22
356	20231219	140700	599507665	4135	4135	4135	4135	275
357	20231219	140600	598370540	4135	4135	4135	4135	69
358	20231219	140500	598085225	4135	4135	4135	4135	23
359	20231219	140400	597990120	4135	4135	4135	4135	59
360	20231219	140300	597746155	4135	4135	4135	4135	916
361	20231219	140200	593958495	4140	4135	4140	4135	241
362	20231219	140100	592961945	4135	4135	4135	4135	319
363	20231219	140000	591642880	4135	4135	4135	4135	32
364	20231219	135900	591510560	4155	4155	4155	4155	0
365	20231219	135800	591510560	4155	4155	4155	4155	0
366	20231219	135700	591510560	4155	4155	4155	4155	46
367	20231219	135600	591319430	4155	4155	4155	4155	0
368	20231219	135500	591319430	4155	4155	4155	4155	0
369	20231219	135400	591319430	4155	4155	4155	4155	0
370	20231219	135300	591319430	4155	4155	4155	4155	0
371	20231219	135200	591319430	4155	4155	4155	4155	190
372	20231219	135100	590529980	4155	4155	4155	4155	0
373	20231219	135000	590529980	4155	4155	4155	4155	0
374	20231219	134900	590529980	4155	4155	4155	4155	883
375	20231219	134800	586861115	4155	4155	4155	4155	0
376	20231219	134700	586861115	4155	4155	4155	4155	257
377	20231219	134600	585793280	4160	4160	4160	4160	0
378	20231219	134500	585793280	4160	4160	4160	4160	0
379	20231219	134400	585793280	4160	4160	4160	4160	25
380	20231219	134300	585689280	4155	4155	4155	4155	0
381	20231219	134200	585689280	4155	4155	4155	4155	204
382	20231219	134100	584841660	4160	4160	4160	4160	0
383	20231219	134000	584841660	4160	4160	4160	4160	24
384	20231219	133900	584741820	4160	4160	4160	4160	22
385	20231219	133800	584650300	4155	4155	4155	4155	0
386	20231219	133700	584650300	4155	4160	4160	4155	52
387	20231219	133600	584434000	4160	4160	4160	4160	0
388	20231219	133500	584434000	4160	4160	4160	4160	0
389	20231219	133400	584434000	4160	4160	4160	4160	0
390	20231219	133300	584434000	4160	4160	4160	4160	0
391	20231219	133200	584434000	4160	4165	4165	4160	263
392	20231219	133100	583339820	4165	4165	4165	4165	0
393	20231219	133000	583339820	4165	4165	4165	4165	34
394	20231219	132900	583198210	4165	4165	4165	4165	0
395	20231219	132800	583198210	4165	4165	4165	4165	0
396	20231219	132700	583198210	4165	4165	4165	4165	56
397	20231219	132600	582964970	4165	4165	4165	4165	0
398	20231219	132500	582964970	4165	4165	4165	4165	0
399	20231219	132400	582964970	4165	4165	4165	4165	338
400	20231219	132300	581557200	4165	4165	4165	4160	20035
401	20231219	132200	498186600	4165	4165	4165	4165	212
402	20231219	132100	497303620	4165	4165	4165	4165	0
403	20231219	132000	497303620	4165	4165	4165	4165	0
404	20231219	131900	497303620	4165	4165	4165	4165	0
405	20231219	131800	497303620	4165	4165	4165	4165	0
406	20231219	131700	497303620	4165	4165	4165	4165	211
407	20231219	131600	496424805	4170	4170	4170	4170	73
408	20231219	131500	496120395	4170	4165	4170	4165	345
409	20231219	131400	494683350	4160	4160	4160	4160	0
410	20231219	131300	494683350	4160	4160	4160	4160	0
411	20231219	131200	494683350	4160	4165	4165	4160	227
412	20231219	131100	493738905	4165	4165	4165	4165	34
413	20231219	131000	493597295	4165	4165	4165	4165	0
414	20231219	130900	493597295	4165	4165	4165	4165	0
415	20231219	130800	493597295	4165	4165	4165	4165	0
416	20231219	130700	493597295	4165	4165	4165	4165	218
417	20231219	130600	492689325	4175	4175	4175	4175	0
418	20231219	130500	492689325	4175	4175	4175	4175	0
419	20231219	130400	492689325	4175	4175	4175	4175	0
420	20231219	130300	492689325	4175	4175	4175	4175	0
421	20231219	130200	492689325	4175	4175	4175	4175	0
422	20231219	130100	492689325	4175	4175	4175	4175	0
423	20231219	130000	492689325	4175	4175	4175	4175	0
424	20231219	125900	492689325	4175	4175	4175	4175	0
425	20231219	125800	492689325	4175	4175	4175	4175	0
426	20231219	125700	492689325	4175	4175	4175	4175	0
427	20231219	125600	492689325	4175	4175	4175	4175	0
428	20231219	125500	492689325	4175	4175	4175	4175	196
429	20231219	125400	491871025	4175	4175	4175	4175	536
430	20231219	125300	489633225	4175	4175	4175	4175	0
431	20231219	125200	489633225	4175	4175	4175	4175	139
432	20231219	125100	489052900	4175	4175	4175	4175	0
433	20231219	125000	489052900	4175	4175	4175	4175	0
434	20231219	124900	489052900	4175	4175	4175	4175	0
435	20231219	124800	489052900	4175	4175	4175	4175	0
436	20231219	124700	489052900	4175	4175	4175	4175	258
437	20231219	124600	487975750	4175	4175	4175	4175	0
438	20231219	124500	487975750	4175	4175	4175	4175	0
439	20231219	124400	487975750	4175	4175	4175	4175	0
440	20231219	124300	487975750	4175	4170	4175	4170	5481
441	20231219	124200	465093865	4165	4165	4165	4165	193
442	20231219	124100	464290020	4170	4170	4170	4170	0
443	20231219	124000	464290020	4170	4170	4170	4170	0
444	20231219	123900	464290020	4170	4170	4170	4170	0
445	20231219	123800	464290020	4170	4170	4170	4170	0
446	20231219	123700	464290020	4170	4170	4170	4170	8
447	20231219	123600	464256660	4175	4175	4175	4175	0
448	20231219	123500	464256660	4175	4175	4175	4175	0
449	20231219	123400	464256660	4175	4175	4175	4175	0
450	20231219	123300	464256660	4175	4175	4175	4175	0
451	20231219	123200	464256660	4175	4175	4175	4175	21
452	20231219	123100	464168985	4175	4175	4175	4175	0
453	20231219	123000	464168985	4175	4175	4175	4175	20
454	20231219	122900	464085485	4175	4175	4175	4175	0
455	20231219	122800	464085485	4175	4175	4175	4175	27
456	20231219	122700	463972760	4175	4175	4175	4175	224
457	20231219	122600	463037560	4175	4175	4175	4175	0
458	20231219	122500	463037560	4175	4175	4175	4175	0
459	20231219	122400	463037560	4175	4175	4175	4175	0
460	20231219	122300	463037560	4175	4175	4175	4175	0
461	20231219	122200	463037560	4175	4175	4175	4175	220
462	20231219	122100	462119060	4175	4175	4175	4175	399
463	20231219	122000	460453235	4175	4175	4175	4175	0
464	20231219	121900	460453235	4175	4175	4175	4175	0
465	20231219	121800	460453235	4175	4175	4175	4175	0
466	20231219	121700	460453235	4175	4175	4175	4175	311
467	20231219	121600	459154810	4175	4175	4175	4175	0
468	20231219	121500	459154810	4175	4170	4175	4170	1726
469	20231219	121400	451948935	4170	4170	4170	4170	0
470	20231219	121300	451948935	4170	4170	4170	4170	81
471	20231219	121200	451611165	4175	4175	4175	4175	106
472	20231219	121100	451168615	4180	4180	4180	4180	0
473	20231219	121000	451168615	4180	4180	4180	4180	0
474	20231219	120900	451168615	4180	4180	4180	4180	0
475	20231219	120800	451168615	4180	4180	4180	4180	0
476	20231219	120700	451168615	4180	4180	4180	4180	0
477	20231219	120600	451168615	4180	4180	4180	4180	0
478	20231219	120500	451168615	4180	4180	4180	4180	0
479	20231219	120400	451168615	4180	4180	4180	4180	0
480	20231219	120300	451168615	4180	4180	4180	4180	0
481	20231219	120200	451168615	4180	4180	4180	4180	88
482	20231219	120100	450800775	4180	4180	4180	4180	0
483	20231219	120000	450800775	4180	4180	4180	4180	0
484	20231219	115900	450800775	4180	4180	4180	4180	3713
485	20231219	115800	435280435	4175	4175	4175	4175	2685
486	20231219	115700	424070560	4170	4170	4170	4170	0
487	20231219	115600	424070560	4170	4170	4170	4170	0
488	20231219	115500	424070560	4170	4170	4170	4170	0
489	20231219	115400	424070560	4170	4170	4170	4170	126
490	20231219	115300	423545140	4170	4170	4170	4170	0
491	20231219	115200	423545140	4170	4170	4170	4170	0
492	20231219	115100	423545140	4170	4170	4170	4170	0
493	20231219	115000	423545140	4170	4170	4170	4170	0
494	20231219	114900	423545140	4170	4170	4170	4170	0
495	20231219	114800	423545140	4170	4170	4170	4170	0
496	20231219	114700	423545140	4170	4170	4170	4170	0
497	20231219	114600	423545140	4170	4170	4170	4170	0
498	20231219	114500	423545140	4170	4170	4170	4170	0
499	20231219	114400	423545140	4170	4170	4170	4170	0
500	20231219	114300	423545140	4170	4175	4175	4170	319
501	20231219	114200	422214315	4175	4175	4175	4175	0
502	20231219	114100	422214315	4175	4175	4175	4175	0
503	20231219	114000	422214315	4175	4175	4175	4175	0
504	20231219	113900	422214315	4175	4175	4175	4175	5
505	20231219	113800	422193440	4180	4180	4180	4180	0
506	20231219	113700	422193440	4180	4180	4180	4180	0
507	20231219	113600	422193440	4180	4180	4180	4180	0
508	20231219	113500	422193440	4180	4180	4180	4180	0
509	20231219	113400	422193440	4180	4180	4180	4180	0
510	20231219	113300	422193440	4180	4180	4180	4180	0
511	20231219	113200	422193440	4180	4180	4180	4180	0
512	20231219	113100	422193440	4180	4180	4180	4180	0
513	20231219	113000	422193440	4180	4180	4180	4180	0
514	20231219	112900	422193440	4180	4180	4180	4180	0
515	20231219	112800	422193440	4180	4180	4180	4180	0
516	20231219	112700	422193440	4180	4180	4180	4180	24
517	20231219	112600	422093120	4180	4180	4180	4180	5000
518	20231219	112500	401193120	4175	4170	4175	4170	705
519	20231219	112400	398252955	4165	4165	4165	4165	0
520	20231219	112300	398252955	4165	4150	4165	4150	2085
521	20231219	112200	389580250	4150	4150	4155	4150	2144
522	20231219	112100	380682410	4150	4150	4150	4150	0
523	20231219	112000	380682410	4150	4150	4150	4150	0
524	20231219	111900	380682410	4150	4150	4150	4150	0
525	20231219	111800	380682410	4150	4150	4150	4150	0
526	20231219	111700	380682410	4150	4150	4150	4150	0
527	20231219	111600	380682410	4150	4150	4150	4150	12
528	20231219	111500	380632610	4150	4150	4150	4150	1
529	20231219	111400	380628460	4150	4150	4150	4150	2
530	20231219	111300	380620160	4150	4150	4150	4150	39
531	20231219	111200	380458310	4150	4150	4150	4150	2
532	20231219	111100	380450010	4150	4150	4150	4150	0
533	20231219	111000	380450010	4150	4150	4150	4150	0
534	20231219	110900	380450010	4150	4150	4150	4150	0
535	20231219	110800	380450010	4150	4150	4150	4150	4
536	20231219	110700	380433410	4155	4160	4160	4155	142
537	20231219	110600	379842900	4155	4155	4155	4155	6
538	20231219	110500	379817970	4155	4155	4155	4155	28
539	20231219	110400	379701630	4160	4160	4160	4160	16
540	20231219	110300	379635070	4135	4135	4135	4135	917
541	20231219	110200	375843275	4160	4135	4160	4135	1765
542	20231219	110100	368532335	4140	4140	4140	4140	0
543	20231219	110000	368532335	4140	4140	4140	4140	0
544	20231219	105900	368532335	4140	4140	4140	4140	0
545	20231219	105800	368532335	4140	4140	4140	4140	0
546	20231219	105700	368532335	4140	4140	4140	4140	42
547	20231219	105600	368358455	4135	4135	4135	4135	1012
548	20231219	105500	364173835	4135	4135	4135	4135	103
549	20231219	105400	363747930	4135	4130	4135	4130	1102
550	20231219	105300	359196475	4130	4145	4160	4125	1719
551	20231219	105200	352077070	4160	4160	4160	4160	20
552	20231219	105100	351993870	4160	4160	4160	4160	1
553	20231219	105000	351989710	4150	4150	4150	4150	0
554	20231219	104900	351989710	4150	4145	4150	4130	6104
555	20231219	104800	326745935	4145	4145	4145	4145	247
556	20231219	104700	325722120	4150	4150	4150	4150	0
557	20231219	104600	325722120	4150	4150	4150	4150	0
558	20231219	104500	325722120	4150	4150	4150	4150	0
559	20231219	104400	325722120	4150	4150	4150	4150	0
560	20231219	104300	325722120	4150	4145	4150	4145	327
561	20231219	104200	324366190	4145	4145	4145	4145	0
562	20231219	104100	324366190	4145	4145	4145	4145	0
563	20231219	104000	324366190	4145	4145	4145	4145	0
564	20231219	103900	324366190	4145	4145	4145	4145	186
565	20231219	103800	323595220	4145	4145	4145	4145	204
566	20231219	103700	322749640	4145	4145	4145	4145	19
567	20231219	103600	322670885	4145	4165	4165	4145	47
568	20231219	103500	322475330	4165	4165	4165	4165	9
569	20231219	103400	322437845	4165	4165	4165	4165	20
570	20231219	103300	322354545	4170	4160	4170	4150	856
571	20231219	103200	318796755	4160	4170	4170	4160	260
572	20231219	103100	317714335	4170	4170	4170	4170	19
573	20231219	103000	317635105	4170	4170	4170	4170	10
574	20231219	102900	317593405	4170	4180	4180	4170	1441
575	20231219	102800	311583895	4180	4180	4180	4180	19
576	20231219	102700	311504475	4180	4180	4180	4180	10
577	20231219	102600	311462675	4180	4180	4180	4160	3433
578	20231219	102500	297176740	4180	4180	4180	4180	20
579	20231219	102400	297093140	4170	4190	4190	4170	1991
580	20231219	102300	288784670	4190	4175	4200	4175	10037
581	20231219	102200	246722785	4165	4150	4185	4150	3731
582	20231219	102100	231188960	4145	4145	4145	4145	21
583	20231219	102000	231101915	4145	4145	4145	4145	19
584	20231219	101900	231023160	4140	4145	4145	4140	510
585	20231219	101800	228909260	4140	4145	4145	4140	117
586	20231219	101700	228424395	4140	4140	4145	4140	116
587	20231219	101600	227943670	4140	4140	4140	4140	136
588	20231219	101500	227380630	4145	4145	4145	4145	127
589	20231219	101400	226854215	4145	4145	4145	4145	20
590	20231219	101300	226771315	4140	4140	4140	4140	9
591	20231219	101200	226734055	4140	4145	4145	4140	20
592	20231219	101100	226651205	4145	4145	4145	4145	10
593	20231219	101000	226609755	4140	4140	4150	4140	28
594	20231219	100900	226493755	4140	4140	4140	4140	19
595	20231219	100800	226415095	4140	4150	4150	4140	30
596	20231219	100700	226290695	4140	4140	4140	4140	10
597	20231219	100600	226249295	4140	4145	4145	4140	36
598	20231219	100500	226100215	4150	4155	4155	4150	271
599	20231219	100400	224974825	4155	4155	4155	4155	0
600	20231219	100300	224974825	4155	4155	4155	4155	8
601	20231219	100200	224941585	4155	4155	4155	4155	198
602	20231219	100100	224118895	4155	4155	4155	4155	181
603	20231219	100000	223366840	4155	4155	4155	4155	0
604	20231219	095900	223366840	4155	4155	4155	4150	2844
605	20231219	095800	211561630	4155	4155	4155	4155	0
606	20231219	095700	211561630	4155	4155	4155	4155	0
607	20231219	095600	211561630	4155	4155	4155	4155	0
608	20231219	095500	211561630	4155	4155	4155	4155	428
609	20231219	095400	209783290	4150	4150	4150	4150	0
610	20231219	095300	209783290	4150	4150	4150	4150	0
611	20231219	095200	209783290	4150	4150	4150	4150	0
612	20231219	095100	209783290	4150	4150	4150	4150	0
613	20231219	095000	209783290	4150	4150	4150	4150	0
614	20231219	094900	209783290	4150	4150	4150	4150	0
615	20231219	094800	209783290	4150	4150	4150	4150	0
616	20231219	094700	209783290	4150	4150	4150	4150	0
617	20231219	094600	209783290	4150	4150	4150	4150	0
618	20231219	094500	209783290	4150	4150	4150	4150	0
619	20231219	094400	209783290	4150	4150	4150	4150	0
620	20231219	094300	209783290	4150	4150	4150	4150	398
621	20231219	094200	208131590	4150	4150	4150	4140	596
622	20231219	094100	205660020	4155	4155	4155	4155	0
623	20231219	094000	205660020	4155	4155	4155	4155	0
624	20231219	093900	205660020	4155	4155	4155	4155	0
625	20231219	093800	205660020	4155	4155	4155	4155	100
626	20231219	093700	205244520	4145	4145	4145	4145	0
627	20231219	093600	205244520	4145	4145	4145	4145	0
628	20231219	093500	205244520	4145	4145	4145	4145	0
629	20231219	093400	205244520	4145	4145	4145	4145	0
630	20231219	093300	205244520	4145	4145	4145	4145	0
631	20231219	093200	205244520	4145	4145	4145	4145	0
632	20231219	093100	205244520	4145	4145	4145	4145	1
633	20231219	093000	205240375	4145	4145	4145	4145	0
634	20231219	092900	205240375	4145	4145	4145	4145	0
635	20231219	092800	205240375	4145	4145	4155	4140	2490
636	20231219	092700	194913190	4165	4210	4210	4165	1220
637	20231219	092600	189797765	4210	4165	4225	4165	3049
638	20231219	092500	176974705	4175	4175	4175	4175	0
639	20231219	092400	176974705	4175	4175	4175	4175	200
640	20231219	092300	176139705	4195	4235	4255	4170	2525
641	20231219	092200	165528780	4275	4145	4275	4145	27164
642	20231219	092100	51134480	4140	4140	4140	4140	200
643	20231219	092000	50306480	4140	4140	4140	4140	0
644	20231219	091900	50306480	4140	4140	4140	4140	0
645	20231219	091800	50306480	4140	4140	4140	4140	0
646	20231219	091700	50306480	4140	4140	4140	4140	1
647	20231219	091600	50302340	4140	4145	4145	4140	25
648	20231219	091500	50198720	4145	4145	4145	4145	0
649	20231219	091400	50198720	4145	4145	4145	4145	0
650	20231219	091300	50198720	4145	4145	4145	4145	0
651	20231219	091200	50198720	4145	4145	4145	4145	0
652	20231219	091100	50198720	4145	4145	4145	4145	0
653	20231219	091000	50198720	4145	4135	4145	4135	26
654	20231219	090900	50090960	4140	4150	4150	4140	6064
655	20231219	090800	24937350	4150	4150	4150	4150	0
656	20231219	090700	24937350	4150	4150	4150	4150	0
657	20231219	090600	24937350	4150	4150	4150	4150	0
658	20231219	090500	24937350	4150	4150	4150	4150	0
659	20231219	090400	24937350	4150	4150	4150	4150	0
660	20231219	090300	24937350	4150	4150	4150	4150	0
661	20231219	090200	24937350	4150	4150	4150	4150	0
662	20231219	090100	24937350	4150	4150	4150	4150	0
663	20231219	090000	24937350	4150	4150	4150	4150	6009