KissMeData/037460/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191900	156785670	8690	8690	8690	8690	596
3	20231219	191800	156785670	8690	8690	8690	8690	0
4	20231219	191700	156785670	8690	8690	8690	8690	0
5	20231219	191600	156785670	8690	8690	8690	8690	0
6	20231219	191500	156785670	8690	8690	8690	8690	0
7	20231219	191400	156785670	8690	8690	8690	8690	0
8	20231219	191300	156785670	8690	8690	8690	8690	0
9	20231219	191200	156785670	8690	8690	8690	8690	0
10	20231219	191100	156785670	8690	8690	8690	8690	0
11	20231219	191000	156785670	8690	8690	8690	8690	0
12	20231219	190900	156785670	8690	8690	8690	8690	0
13	20231219	190800	156785670	8690	8690	8690	8690	0
14	20231219	190700	156785670	8690	8690	8690	8690	0
15	20231219	190600	156785670	8690	8690	8690	8690	0
16	20231219	190500	156785670	8690	8690	8690	8690	0
17	20231219	190400	156785670	8690	8690	8690	8690	0
18	20231219	190300	156785670	8690	8690	8690	8690	0
19	20231219	190200	156785670	8690	8690	8690	8690	0
20	20231219	190100	156785670	8690	8690	8690	8690	0
21	20231219	190000	156785670	8690	8690	8690	8690	0
22	20231219	185900	156785670	8690	8690	8690	8690	0
23	20231219	185800	156785670	8690	8690	8690	8690	0
24	20231219	185700	156785670	8690	8690	8690	8690	0
25	20231219	185600	156785670	8690	8690	8690	8690	0
26	20231219	185500	156785670	8690	8690	8690	8690	0
27	20231219	185400	156785670	8690	8690	8690	8690	0
28	20231219	185300	156785670	8690	8690	8690	8690	0
29	20231219	185200	156785670	8690	8690	8690	8690	0
30	20231219	185100	156785670	8690	8690	8690	8690	0
31	20231219	185000	156785670	8690	8690	8690	8690	0
32	20231219	184900	156785670	8690	8690	8690	8690	596
33	20231219	184800	156785670	8690	8690	8690	8690	0
34	20231219	184700	156785670	8690	8690	8690	8690	0
35	20231219	184600	156785670	8690	8690	8690	8690	0
36	20231219	184500	156785670	8690	8690	8690	8690	0
37	20231219	184400	156785670	8690	8690	8690	8690	0
38	20231219	184300	156785670	8690	8690	8690	8690	0
39	20231219	184200	156785670	8690	8690	8690	8690	0
40	20231219	184100	156785670	8690	8690	8690	8690	0
41	20231219	184000	156785670	8690	8690	8690	8690	0
42	20231219	183900	156785670	8690	8690	8690	8690	0
43	20231219	183800	156785670	8690	8690	8690	8690	0
44	20231219	183700	156785670	8690	8690	8690	8690	0
45	20231219	183600	156785670	8690	8690	8690	8690	0
46	20231219	183500	156785670	8690	8690	8690	8690	0
47	20231219	183400	156785670	8690	8690	8690	8690	0
48	20231219	183300	156785670	8690	8690	8690	8690	0
49	20231219	183200	156785670	8690	8690	8690	8690	0
50	20231219	183100	156785670	8690	8690	8690	8690	0
51	20231219	183000	156785670	8690	8690	8690	8690	0
52	20231219	182900	156785670	8690	8690	8690	8690	0
53	20231219	182800	156785670	8690	8690	8690	8690	0
54	20231219	182700	156785670	8690	8690	8690	8690	0
55	20231219	182600	156785670	8690	8690	8690	8690	0
56	20231219	182500	156785670	8690	8690	8690	8690	0
57	20231219	182400	156785670	8690	8690	8690	8690	0
58	20231219	182300	156785670	8690	8690	8690	8690	0
59	20231219	182200	156785670	8690	8690	8690	8690	0
60	20231219	182100	156785670	8690	8690	8690	8690	0
61	20231219	182000	156785670	8690	8690	8690	8690	0
62	20231219	181900	156785670	8690	8690	8690	8690	596
63	20231219	181800	156785670	8690	8690	8690	8690	0
64	20231219	181700	156785670	8690	8690	8690	8690	0
65	20231219	181600	156785670	8690	8690	8690	8690	0
66	20231219	181500	156785670	8690	8690	8690	8690	0
67	20231219	181400	156785670	8690	8690	8690	8690	0
68	20231219	181300	156785670	8690	8690	8690	8690	0
69	20231219	181200	156785670	8690	8690	8690	8690	0
70	20231219	181100	156785670	8690	8690	8690	8690	0
71	20231219	181000	156785670	8690	8690	8690	8690	0
72	20231219	180900	156785670	8690	8690	8690	8690	0
73	20231219	180800	156785670	8690	8690	8690	8690	0
74	20231219	180700	156785670	8690	8690	8690	8690	0
75	20231219	180600	156785670	8690	8690	8690	8690	0
76	20231219	180500	156785670	8690	8690	8690	8690	0
77	20231219	180400	156785670	8690	8690	8690	8690	0
78	20231219	180300	156785670	8690	8690	8690	8690	0
79	20231219	180200	156785670	8690	8690	8690	8690	0
80	20231219	180100	156785670	8690	8690	8690	8690	0
81	20231219	180000	156785670	8690	8690	8690	8690	0
82	20231219	175900	156785670	8690	8690	8690	8690	0
83	20231219	175800	156785670	8690	8690	8690	8690	0
84	20231219	175700	156785670	8690	8690	8690	8690	0
85	20231219	175600	156785670	8690	8690	8690	8690	0
86	20231219	175500	156785670	8690	8690	8690	8690	0
87	20231219	175400	156785670	8690	8690	8690	8690	0
88	20231219	175300	156785670	8690	8690	8690	8690	0
89	20231219	175200	156785670	8690	8690	8690	8690	0
90	20231219	175100	156785670	8690	8690	8690	8690	0
91	20231219	175000	156785670	8690	8690	8690	8690	0
92	20231219	174900	156785670	8690	8690	8690	8690	596
93	20231219	174800	156785670	8690	8690	8690	8690	0
94	20231219	174700	156785670	8690	8690	8690	8690	0
95	20231219	174600	156785670	8690	8690	8690	8690	0
96	20231219	174500	156785670	8690	8690	8690	8690	0
97	20231219	174400	156785670	8690	8690	8690	8690	0
98	20231219	174300	156785670	8690	8690	8690	8690	0
99	20231219	174200	156785670	8690	8690	8690	8690	0
100	20231219	174100	156785670	8690	8690	8690	8690	0
101	20231219	174000	156785670	8690	8690	8690	8690	0
102	20231219	173900	156785670	8690	8690	8690	8690	0
103	20231219	173800	156785670	8690	8690	8690	8690	0
104	20231219	173700	156785670	8690	8690	8690	8690	0
105	20231219	173600	156785670	8690	8690	8690	8690	0
106	20231219	173500	156785670	8690	8690	8690	8690	0
107	20231219	173400	156785670	8690	8690	8690	8690	0
108	20231219	173300	156785670	8690	8690	8690	8690	0
109	20231219	173200	156785670	8690	8690	8690	8690	0
110	20231219	173100	156785670	8690	8690	8690	8690	0
111	20231219	173000	156785670	8690	8690	8690	8690	0
112	20231219	172900	156785670	8690	8690	8690	8690	0
113	20231219	172800	156785670	8690	8690	8690	8690	0
114	20231219	172700	156785670	8690	8690	8690	8690	0
115	20231219	172600	156785670	8690	8690	8690	8690	0
116	20231219	172500	156785670	8690	8690	8690	8690	0
117	20231219	172400	156785670	8690	8690	8690	8690	0
118	20231219	172300	156785670	8690	8690	8690	8690	0
119	20231219	172200	156785670	8690	8690	8690	8690	0
120	20231219	172100	156785670	8690	8690	8690	8690	0
121	20231219	172000	156785670	8690	8690	8690	8690	0
122	20231219	171900	156785670	8690	8690	8690	8690	596
123	20231219	171800	156785670	8690	8690	8690	8690	0
124	20231219	171700	156785670	8690	8690	8690	8690	0
125	20231219	171600	156785670	8690	8690	8690	8690	0
126	20231219	171500	156785670	8690	8690	8690	8690	0
127	20231219	171400	156785670	8690	8690	8690	8690	0
128	20231219	171300	156785670	8690	8690	8690	8690	0
129	20231219	171200	156785670	8690	8690	8690	8690	0
130	20231219	171100	156785670	8690	8690	8690	8690	0
131	20231219	171000	156785670	8690	8690	8690	8690	0
132	20231219	170900	156785670	8690	8690	8690	8690	0
133	20231219	170800	156785670	8690	8690	8690	8690	0
134	20231219	170700	156785670	8690	8690	8690	8690	0
135	20231219	170600	156785670	8690	8690	8690	8690	0
136	20231219	170500	156785670	8690	8690	8690	8690	0
137	20231219	170400	156785670	8690	8690	8690	8690	0
138	20231219	170300	156785670	8690	8690	8690	8690	0
139	20231219	170200	156785670	8690	8690	8690	8690	0
140	20231219	170100	156785670	8690	8690	8690	8690	0
141	20231219	170000	156785670	8690	8690	8690	8690	0
142	20231219	165900	156785670	8690	8690	8690	8690	0
143	20231219	165800	156785670	8690	8690	8690	8690	0
144	20231219	165700	156785670	8690	8690	8690	8690	0
145	20231219	165600	156785670	8690	8690	8690	8690	0
146	20231219	165500	156785670	8690	8690	8690	8690	0
147	20231219	165400	156785670	8690	8690	8690	8690	0
148	20231219	165300	156785670	8690	8690	8690	8690	0
149	20231219	165200	156785670	8690	8690	8690	8690	0
150	20231219	165100	156785670	8690	8690	8690	8690	0
151	20231219	165000	156785670	8690	8690	8690	8690	0
152	20231219	164900	156785670	8690	8690	8690	8690	596
153	20231219	164800	156785670	8690	8690	8690	8690	0
154	20231219	164700	156785670	8690	8690	8690	8690	0
155	20231219	164600	156785670	8690	8690	8690	8690	0
156	20231219	164500	156785670	8690	8690	8690	8690	0
157	20231219	164400	156785670	8690	8690	8690	8690	0
158	20231219	164300	156785670	8690	8690	8690	8690	0
159	20231219	164200	156785670	8690	8690	8690	8690	0
160	20231219	164100	156785670	8690	8690	8690	8690	0
161	20231219	164000	156785670	8690	8690	8690	8690	0
162	20231219	163900	156785670	8690	8690	8690	8690	0
163	20231219	163800	156785670	8690	8690	8690	8690	0
164	20231219	163700	156785670	8690	8690	8690	8690	0
165	20231219	163600	156785670	8690	8690	8690	8690	0
166	20231219	163500	156785670	8690	8690	8690	8690	0
167	20231219	163400	156785670	8690	8690	8690	8690	0
168	20231219	163300	156785670	8690	8690	8690	8690	0
169	20231219	163200	156785670	8690	8690	8690	8690	0
170	20231219	163100	156785670	8690	8690	8690	8690	0
171	20231219	163000	156785670	8690	8690	8690	8690	0
172	20231219	162900	156785670	8690	8690	8690	8690	0
173	20231219	162800	156785670	8690	8690	8690	8690	0
174	20231219	162700	156785670	8690	8690	8690	8690	0
175	20231219	162600	156785670	8690	8690	8690	8690	0
176	20231219	162500	156785670	8690	8690	8690	8690	0
177	20231219	162400	156785670	8690	8690	8690	8690	0
178	20231219	162300	156785670	8690	8690	8690	8690	0
179	20231219	162200	156785670	8690	8690	8690	8690	0
180	20231219	162100	156785670	8690	8690	8690	8690	0
181	20231219	162000	156785670	8690	8690	8690	8690	0
182	20231219	161900	156785670	8690	8690	8690	8690	596
183	20231219	161800	156785670	8690	8690	8690	8690	0
184	20231219	161700	156785670	8690	8690	8690	8690	0
185	20231219	161600	156785670	8690	8690	8690	8690	0
186	20231219	161500	156785670	8690	8690	8690	8690	0
187	20231219	161400	156785670	8690	8690	8690	8690	0
188	20231219	161300	156785670	8690	8690	8690	8690	0
189	20231219	161200	156785670	8690	8690	8690	8690	0
190	20231219	161100	156785670	8690	8690	8690	8690	0
191	20231219	161000	156785670	8690	8690	8690	8690	0
192	20231219	160900	156785670	8690	8690	8690	8690	0
193	20231219	160800	156785670	8690	8690	8690	8690	0
194	20231219	160700	156785670	8690	8690	8690	8690	0
195	20231219	160600	156785670	8690	8690	8690	8690	0
196	20231219	160500	156785670	8690	8690	8690	8690	0
197	20231219	160400	156785670	8690	8690	8690	8690	0
198	20231219	160300	156785670	8690	8690	8690	8690	0
199	20231219	160200	156785670	8690	8690	8690	8690	0
200	20231219	160100	156785670	8690	8690	8690	8690	0
201	20231219	160000	156785670	8690	8690	8690	8690	0
202	20231219	155900	156785670	8690	8690	8690	8690	0
203	20231219	155800	156785670	8690	8690	8690	8690	0
204	20231219	155700	156785670	8690	8690	8690	8690	0
205	20231219	155600	156785670	8690	8690	8690	8690	0
206	20231219	155500	156785670	8690	8690	8690	8690	0
207	20231219	155400	156785670	8690	8690	8690	8690	0
208	20231219	155300	156785670	8690	8690	8690	8690	0
209	20231219	155200	156785670	8690	8690	8690	8690	0
210	20231219	155100	156785670	8690	8690	8690	8690	0
211	20231219	155000	156785670	8690	8690	8690	8690	0
212	20231219	154900	156785670	8690	8690	8690	8690	596
213	20231219	154800	156785670	8690	8690	8690	8690	0
214	20231219	154700	156785670	8690	8690	8690	8690	0
215	20231219	154600	156785670	8690	8690	8690	8690	0
216	20231219	154500	156785670	8690	8690	8690	8690	0
217	20231219	154400	156785670	8690	8690	8690	8690	0
218	20231219	154300	156785670	8690	8690	8690	8690	0
219	20231219	154200	156785670	8690	8690	8690	8690	0
220	20231219	154100	156785670	8690	8690	8690	8690	0
221	20231219	154000	156785670	8690	8690	8690	8690	0
222	20231219	153900	156785670	8690	8690	8690	8690	0
223	20231219	153800	156785670	8690	8690	8690	8690	0
224	20231219	153700	156785670	8690	8690	8690	8690	0
225	20231219	153600	156785670	8690	8690	8690	8690	0
226	20231219	153500	156785670	8690	8690	8690	8690	0
227	20231219	153400	156785670	8690	8690	8690	8690	0
228	20231219	153300	156785670	8690	8690	8690	8690	0
229	20231219	153200	156785670	8690	8690	8690	8690	0
230	20231219	153100	156785670	8690	8690	8690	8690	0
231	20231219	153000	156785670	8690	8690	8690	8690	596
232	20231219	152900	151606430	8670	8670	8670	8670	0
233	20231219	152800	151606430	8670	8670	8670	8670	0
234	20231219	152700	151606430	8670	8670	8670	8670	0
235	20231219	152600	151606430	8670	8670	8670	8670	0
236	20231219	152500	151606430	8670	8670	8670	8670	0
237	20231219	152400	151606430	8670	8670	8670	8670	0
238	20231219	152300	151606430	8670	8670	8670	8670	0
239	20231219	152200	151606430	8670	8670	8670	8670	0
240	20231219	152100	151606430	8670	8670	8670	8670	0
241	20231219	152000	151606430	8670	8670	8670	8670	0
242	20231219	151900	151606430	8670	8670	8670	8670	2
243	20231219	151800	151589090	8670	8670	8670	8670	142
244	20231219	151700	150357950	8670	8670	8670	8670	0
245	20231219	151600	150357950	8670	8670	8670	8670	0
246	20231219	151500	150357950	8670	8680	8680	8670	163
247	20231219	151400	148944670	8670	8670	8670	8670	13
248	20231219	151300	148831960	8680	8680	8680	8680	1
249	20231219	151200	148823280	8680	8680	8680	8680	0
250	20231219	151100	148823280	8680	8680	8680	8680	0
251	20231219	151000	148823280	8680	8680	8680	8680	138
252	20231219	150900	147625440	8670	8670	8670	8670	20
253	20231219	150800	147452040	8670	8670	8670	8670	123
254	20231219	150700	146385630	8660	8660	8660	8650	266
255	20231219	150600	144082080	8660	8660	8660	8660	0
256	20231219	150500	144082080	8660	8660	8660	8660	0
257	20231219	150400	144082080	8660	8660	8660	8660	0
258	20231219	150300	144082080	8660	8660	8660	8660	0
259	20231219	150200	144082080	8660	8660	8660	8660	10
260	20231219	150100	143995480	8650	8650	8650	8650	0
261	20231219	150000	143995480	8650	8650	8650	8650	0
262	20231219	145900	143995480	8650	8650	8650	8650	0
263	20231219	145800	143995480	8650	8650	8650	8650	0
264	20231219	145700	143995480	8650	8650	8650	8650	0
265	20231219	145600	143995480	8650	8650	8650	8650	0
266	20231219	145500	143995480	8650	8650	8650	8650	30
267	20231219	145400	143735980	8660	8660	8660	8660	0
268	20231219	145300	143735980	8660	8660	8660	8660	58
269	20231219	145200	143233700	8660	8660	8660	8660	1
270	20231219	145100	143225040	8650	8650	8650	8650	0
271	20231219	145000	143225040	8650	8650	8650	8650	0
272	20231219	144900	143225040	8650	8650	8650	8650	0
273	20231219	144800	143225040	8650	8650	8650	8650	2
274	20231219	144700	143207740	8650	8650	8650	8650	0
275	20231219	144600	143207740	8650	8650	8650	8650	0
276	20231219	144500	143207740	8650	8650	8650	8650	0
277	20231219	144400	143207740	8650	8650	8650	8650	0
278	20231219	144300	143207740	8650	8650	8650	8650	0
279	20231219	144200	143207740	8650	8650	8650	8650	0
280	20231219	144100	143207740	8650	8650	8650	8650	3
281	20231219	144000	143181790	8650	8650	8650	8650	106
282	20231219	143900	142264890	8650	8650	8650	8650	0
283	20231219	143800	142264890	8650	8650	8650	8650	14
284	20231219	143700	142143790	8640	8640	8640	8640	30
285	20231219	143600	141884590	8640	8640	8640	8640	0
286	20231219	143500	141884590	8640	8640	8640	8640	0
287	20231219	143400	141884590	8640	8640	8640	8640	0
288	20231219	143300	141884590	8640	8640	8640	8640	0
289	20231219	143200	141884590	8640	8640	8640	8640	24
290	20231219	143100	141677230	8640	8640	8640	8640	0
291	20231219	143000	141677230	8640	8640	8660	8640	316
292	20231219	142900	138946810	8660	8660	8660	8660	0
293	20231219	142800	138946810	8660	8660	8660	8660	0
294	20231219	142700	138946810	8660	8660	8660	8660	0
295	20231219	142600	138946810	8660	8660	8660	8660	0
296	20231219	142500	138946810	8660	8660	8660	8660	0
297	20231219	142400	138946810	8660	8660	8660	8660	8
298	20231219	142300	138877530	8650	8650	8650	8650	0
299	20231219	142200	138877530	8650	8650	8650	8650	0
300	20231219	142100	138877530	8650	8650	8650	8650	0
301	20231219	142000	138877530	8650	8650	8650	8650	0
302	20231219	141900	138877530	8650	8650	8650	8650	0
303	20231219	141800	138877530	8650	8650	8650	8650	0
304	20231219	141700	138877530	8650	8650	8650	8650	0
305	20231219	141600	138877530	8650	8650	8650	8650	145
306	20231219	141500	137623280	8650	8650	8650	8650	0
307	20231219	141400	137623280	8650	8650	8650	8650	10
308	20231219	141300	137536780	8660	8660	8660	8660	0
309	20231219	141200	137536780	8660	8660	8660	8660	273
310	20231219	141100	135172600	8660	8660	8660	8660	0
311	20231219	141000	135172600	8660	8660	8660	8660	0
312	20231219	140900	135172600	8660	8660	8660	8660	0
313	20231219	140800	135172600	8660	8660	8660	8660	0
314	20231219	140700	135172600	8660	8660	8660	8660	0
315	20231219	140600	135172600	8660	8660	8660	8660	0
316	20231219	140500	135172600	8660	8660	8660	8660	0
317	20231219	140400	135172600	8660	8660	8660	8660	0
318	20231219	140300	135172600	8660	8660	8660	8660	70
319	20231219	140200	134566400	8670	8670	8670	8670	0
320	20231219	140100	134566400	8670	8670	8670	8670	0
321	20231219	140000	134566400	8670	8670	8670	8670	0
322	20231219	135900	134566400	8670	8670	8670	8670	0
323	20231219	135800	134566400	8670	8670	8670	8670	0
324	20231219	135700	134566400	8670	8670	8670	8670	106
325	20231219	135600	133647380	8660	8660	8660	8660	0
326	20231219	135500	133647380	8660	8660	8660	8660	0
327	20231219	135400	133647380	8660	8660	8660	8660	0
328	20231219	135300	133647380	8660	8660	8660	8660	0
329	20231219	135200	133647380	8660	8660	8660	8660	0
330	20231219	135100	133647380	8660	8660	8660	8660	0
331	20231219	135000	133647380	8660	8660	8660	8660	0
332	20231219	134900	133647380	8660	8660	8660	8660	0
333	20231219	134800	133647380	8660	8660	8660	8660	0
334	20231219	134700	133647380	8660	8660	8660	8660	100
335	20231219	134600	132781380	8670	8670	8670	8670	0
336	20231219	134500	132781380	8670	8670	8670	8670	1
337	20231219	134400	132772710	8660	8660	8660	8660	11
338	20231219	134300	132677450	8670	8670	8670	8670	0
339	20231219	134200	132677450	8670	8670	8670	8670	0
340	20231219	134100	132677450	8670	8670	8670	8670	0
341	20231219	134000	132677450	8670	8670	8670	8670	0
342	20231219	133900	132677450	8670	8670	8670	8670	0
343	20231219	133800	132677450	8670	8670	8670	8670	0
344	20231219	133700	132677450	8670	8670	8670	8670	0
345	20231219	133600	132677450	8670	8670	8670	8670	0
346	20231219	133500	132677450	8670	8670	8670	8670	10
347	20231219	133400	132590750	8670	8670	8670	8670	0
348	20231219	133300	132590750	8670	8670	8670	8670	0
349	20231219	133200	132590750	8670	8670	8670	8670	0
350	20231219	133100	132590750	8670	8670	8670	8670	0
351	20231219	133000	132590750	8670	8670	8670	8670	0
352	20231219	132900	132590750	8670	8670	8670	8670	0
353	20231219	132800	132590750	8670	8670	8670	8670	0
354	20231219	132700	132590750	8670	8670	8670	8670	0
355	20231219	132600	132590750	8670	8670	8670	8670	1
356	20231219	132500	132582080	8670	8670	8670	8670	1
357	20231219	132400	132573410	8670	8670	8670	8670	0
358	20231219	132300	132573410	8670	8670	8670	8670	0
359	20231219	132200	132573410	8670	8670	8670	8670	474
360	20231219	132100	128463830	8680	8680	8680	8680	0
361	20231219	132000	128463830	8680	8680	8680	8680	33
362	20231219	131900	128177390	8670	8670	8670	8670	12
363	20231219	131800	128073350	8680	8680	8680	8680	0
364	20231219	131700	128073350	8680	8680	8680	8680	0
365	20231219	131600	128073350	8680	8680	8680	8680	0
366	20231219	131500	128073350	8680	8680	8680	8680	0
367	20231219	131400	128073350	8680	8680	8680	8680	0
368	20231219	131300	128073350	8680	8680	8680	8680	88
369	20231219	131200	127309510	8680	8680	8680	8680	1
370	20231219	131100	127300830	8680	8680	8680	8680	0
371	20231219	131000	127300830	8680	8680	8680	8680	0
372	20231219	130900	127300830	8680	8680	8680	8680	0
373	20231219	130800	127300830	8680	8680	8680	8680	0
374	20231219	130700	127300830	8680	8680	8680	8680	0
375	20231219	130600	127300830	8680	8680	8680	8680	4
376	20231219	130500	127266110	8680	8680	8680	8680	0
377	20231219	130400	127266110	8680	8680	8680	8680	0
378	20231219	130300	127266110	8680	8680	8680	8680	10
379	20231219	130200	127179310	8680	8680	8680	8680	0
380	20231219	130100	127179310	8680	8680	8680	8680	5
381	20231219	130000	127135910	8680	8680	8680	8680	0
382	20231219	125900	127135910	8680	8680	8680	8680	11
383	20231219	125800	127040430	8680	8680	8680	8680	8
384	20231219	125700	126970990	8670	8670	8670	8670	0
385	20231219	125600	126970990	8670	8670	8670	8670	0
386	20231219	125500	126970990	8670	8670	8670	8670	205
387	20231219	125400	125193640	8670	8670	8670	8670	30
388	20231219	125300	124933540	8660	8660	8660	8660	0
389	20231219	125200	124933540	8660	8660	8660	8660	0
390	20231219	125100	124933540	8660	8660	8660	8660	0
391	20231219	125000	124933540	8660	8660	8660	8660	0
392	20231219	124900	124933540	8660	8660	8660	8660	3
393	20231219	124800	124907560	8670	8670	8670	8670	0
394	20231219	124700	124907560	8670	8660	8670	8660	200
395	20231219	124600	123175210	8660	8660	8660	8660	27
396	20231219	124500	122941390	8660	8660	8660	8660	0
397	20231219	124400	122941390	8660	8660	8660	8660	0
398	20231219	124300	122941390	8660	8660	8660	8660	0
399	20231219	124200	122941390	8660	8660	8660	8660	0
400	20231219	124100	122941390	8660	8660	8660	8660	0
401	20231219	124000	122941390	8660	8660	8660	8660	4
402	20231219	123900	122906750	8660	8660	8660	8660	1
403	20231219	123800	122898090	8650	8650	8650	8650	0
404	20231219	123700	122898090	8650	8650	8650	8650	0
405	20231219	123600	122898090	8650	8650	8650	8650	0
406	20231219	123500	122898090	8650	8650	8650	8650	0
407	20231219	123400	122898090	8650	8650	8650	8650	45
408	20231219	123300	122508840	8650	8650	8650	8650	7
409	20231219	123200	122448290	8650	8650	8650	8650	100
410	20231219	123100	121583290	8650	8650	8650	8650	0
411	20231219	123000	121583290	8650	8650	8650	8650	42
412	20231219	122900	121219990	8650	8650	8650	8650	6
413	20231219	122800	121168090	8650	8650	8650	8650	0
414	20231219	122700	121168090	8650	8650	8650	8650	0
415	20231219	122600	121168090	8650	8650	8650	8650	0
416	20231219	122500	121168090	8650	8650	8650	8650	0
417	20231219	122400	121168090	8650	8650	8650	8650	0
418	20231219	122300	121168090	8650	8650	8650	8650	0
419	20231219	122200	121168090	8650	8650	8650	8650	0
420	20231219	122100	121168090	8650	8650	8650	8650	3
421	20231219	122000	121142140	8660	8660	8660	8660	0
422	20231219	121900	121142140	8660	8660	8660	8660	0
423	20231219	121800	121142140	8660	8660	8660	8660	0
424	20231219	121700	121142140	8660	8660	8660	8660	0
425	20231219	121600	121142140	8660	8660	8660	8660	0
426	20231219	121500	121142140	8660	8660	8660	8660	159
427	20231219	121400	119765200	8660	8660	8660	8660	0
428	20231219	121300	119765200	8660	8660	8660	8660	1
429	20231219	121200	119756540	8670	8670	8670	8670	73
430	20231219	121100	119123630	8660	8660	8660	8660	3
431	20231219	121000	119097650	8670	8670	8670	8670	0
432	20231219	120900	119097650	8670	8670	8670	8670	183
433	20231219	120800	117511040	8650	8650	8650	8650	0
434	20231219	120700	117511040	8650	8650	8650	8650	4
435	20231219	120600	117476440	8670	8670	8670	8670	1
436	20231219	120500	117467770	8670	8670	8670	8670	0
437	20231219	120400	117467770	8670	8670	8670	8670	0
438	20231219	120300	117467770	8670	8670	8670	8670	0
439	20231219	120200	117467770	8670	8670	8670	8670	0
440	20231219	120100	117467770	8670	8670	8670	8670	39
441	20231219	120000	117129640	8650	8650	8650	8650	151
442	20231219	115900	115823490	8650	8650	8650	8650	3
443	20231219	115800	115797540	8670	8650	8670	8650	600
444	20231219	115700	110606740	8650	8650	8650	8650	290
445	20231219	115600	108098240	8660	8660	8660	8660	0
446	20231219	115500	108098240	8660	8620	8660	8620	2077
447	20231219	115400	90156560	8610	8610	8610	8610	0
448	20231219	115300	90156560	8610	8610	8610	8610	0
449	20231219	115200	90156560	8610	8610	8610	8610	0
450	20231219	115100	90156560	8610	8610	8610	8610	0
451	20231219	115000	90156560	8610	8610	8610	8610	0
452	20231219	114900	90156560	8610	8610	8610	8610	0
453	20231219	114800	90156560	8610	8610	8610	8610	0
454	20231219	114700	90156560	8610	8610	8610	8610	0
455	20231219	114600	90156560	8610	8610	8610	8610	0
456	20231219	114500	90156560	8610	8610	8610	8610	0
457	20231219	114400	90156560	8610	8610	8610	8610	0
458	20231219	114300	90156560	8610	8610	8610	8610	70
459	20231219	114200	89553860	8620	8620	8620	8620	0
460	20231219	114100	89553860	8620	8620	8620	8620	48
461	20231219	114000	89140100	8620	8620	8620	8620	0
462	20231219	113900	89140100	8620	8620	8620	8620	0
463	20231219	113800	89140100	8620	8620	8620	8620	0
464	20231219	113700	89140100	8620	8620	8620	8620	0
465	20231219	113600	89140100	8620	8620	8620	8620	30
466	20231219	113500	88881500	8610	8610	8610	8610	0
467	20231219	113400	88881500	8610	8610	8610	8610	0
468	20231219	113300	88881500	8610	8610	8610	8610	0
469	20231219	113200	88881500	8610	8610	8610	8610	0
470	20231219	113100	88881500	8610	8610	8610	8610	0
471	20231219	113000	88881500	8610	8610	8610	8610	0
472	20231219	112900	88881500	8610	8610	8610	8610	0
473	20231219	112800	88881500	8610	8610	8610	8610	0
474	20231219	112700	88881500	8610	8610	8610	8610	0
475	20231219	112600	88881500	8610	8610	8610	8610	33
476	20231219	112500	88597370	8620	8620	8620	8620	0
477	20231219	112400	88597370	8620	8620	8620	8620	0
478	20231219	112300	88597370	8620	8620	8620	8620	0
479	20231219	112200	88597370	8620	8620	8620	8620	0
480	20231219	112100	88597370	8620	8620	8620	8620	1
481	20231219	112000	88588750	8610	8610	8610	8610	0
482	20231219	111900	88588750	8610	8610	8610	8610	5
483	20231219	111800	88545700	8610	8610	8610	8610	0
484	20231219	111700	88545700	8610	8610	8610	8610	0
485	20231219	111600	88545700	8610	8610	8610	8610	50
486	20231219	111500	88115200	8610	8610	8610	8610	0
487	20231219	111400	88115200	8610	8610	8610	8610	0
488	20231219	111300	88115200	8610	8610	8610	8610	0
489	20231219	111200	88115200	8610	8610	8610	8610	0
490	20231219	111100	88115200	8610	8610	8610	8610	0
491	20231219	111000	88115200	8610	8610	8610	8610	0
492	20231219	110900	88115200	8610	8610	8610	8610	0
493	20231219	110800	88115200	8610	8610	8610	8610	0
494	20231219	110700	88115200	8610	8610	8610	8610	46
495	20231219	110600	87719140	8620	8620	8620	8620	0
496	20231219	110500	87719140	8620	8620	8620	8620	0
497	20231219	110400	87719140	8620	8620	8620	8620	0
498	20231219	110300	87719140	8620	8620	8620	8620	0
499	20231219	110200	87719140	8620	8620	8620	8620	0
500	20231219	110100	87719140	8620	8630	8630	8620	450
501	20231219	110000	83839970	8620	8620	8620	8620	0
502	20231219	105900	83839970	8620	8620	8620	8620	5
503	20231219	105800	83796870	8630	8630	8630	8630	0
504	20231219	105700	83796870	8630	8630	8630	8630	0
505	20231219	105600	83796870	8630	8630	8630	8630	0
506	20231219	105500	83796870	8630	8630	8630	8630	0
507	20231219	105400	83796870	8630	8630	8630	8630	0
508	20231219	105300	83796870	8630	8630	8630	8630	0
509	20231219	105200	83796870	8630	8630	8630	8630	110
510	20231219	105100	82847570	8620	8620	8620	8620	0
511	20231219	105000	82847570	8620	8620	8620	8620	3
512	20231219	104900	82821710	8620	8620	8620	8620	0
513	20231219	104800	82821710	8620	8620	8620	8620	0
514	20231219	104700	82821710	8620	8620	8620	8620	6
515	20231219	104600	82769990	8620	8620	8620	8620	0
516	20231219	104500	82769990	8620	8620	8620	8620	0
517	20231219	104400	82769990	8620	8620	8620	8620	0
518	20231219	104300	82769990	8620	8620	8620	8620	0
519	20231219	104200	82769990	8620	8620	8620	8620	2
520	20231219	104100	82752750	8630	8630	8630	8630	0
521	20231219	104000	82752750	8630	8630	8630	8630	0
522	20231219	103900	82752750	8630	8630	8630	8630	0
523	20231219	103800	82752750	8630	8630	8630	8630	0
524	20231219	103700	82752750	8630	8630	8630	8630	0
525	20231219	103600	82752750	8630	8630	8630	8630	1
526	20231219	103500	82744120	8620	8620	8620	8620	0
527	20231219	103400	82744120	8620	8620	8620	8620	0
528	20231219	103300	82744120	8620	8620	8620	8620	0
529	20231219	103200	82744120	8620	8620	8620	8620	2
530	20231219	103100	82726880	8620	8620	8620	8620	0
531	20231219	103000	82726880	8620	8620	8620	8620	0
532	20231219	102900	82726880	8620	8620	8620	8620	50
533	20231219	102800	82295880	8630	8630	8630	8630	0
534	20231219	102700	82295880	8630	8630	8630	8630	100
535	20231219	102600	81432880	8620	8620	8620	8620	0
536	20231219	102500	81432880	8620	8620	8620	8620	0
537	20231219	102400	81432880	8620	8620	8620	8620	10
538	20231219	102300	81346680	8620	8620	8620	8620	47
539	20231219	102200	80941540	8620	8620	8620	8620	1
540	20231219	102100	80932920	8630	8620	8630	8620	354
541	20231219	102000	77879900	8620	8620	8620	8620	23
542	20231219	101900	77681640	8620	8620	8620	8620	0
543	20231219	101800	77681640	8620	8620	8620	8620	15
544	20231219	101700	77552340	8620	8620	8620	8620	0
545	20231219	101600	77552340	8620	8620	8620	8620	104
546	20231219	101500	76655860	8620	8620	8620	8620	4
547	20231219	101400	76621380	8640	8640	8640	8640	0
548	20231219	101300	76621380	8640	8640	8640	8640	0
549	20231219	101200	76621380	8640	8640	8640	8640	0
550	20231219	101100	76621380	8640	8640	8640	8640	0
551	20231219	101000	76621380	8640	8640	8640	8640	0
552	20231219	100900	76621380	8640	8640	8640	8640	0
553	20231219	100800	76621380	8640	8640	8640	8640	107
554	20231219	100700	75696900	8640	8640	8640	8640	237
555	20231219	100600	73649220	8640	8640	8640	8640	0
556	20231219	100500	73649220	8640	8640	8640	8640	0
557	20231219	100400	73649220	8640	8640	8640	8640	0
558	20231219	100300	73649220	8640	8610	8640	8610	1705
559	20231219	100200	58935500	8610	8610	8610	8610	40
560	20231219	100100	58591100	8610	8610	8610	8610	0
561	20231219	100000	58591100	8610	8610	8610	8610	1
562	20231219	095900	58582490	8600	8600	8600	8600	0
563	20231219	095800	58582490	8600	8600	8600	8600	0
564	20231219	095700	58582490	8600	8600	8600	8600	0
565	20231219	095600	58582490	8600	8590	8600	8590	649
566	20231219	095500	53001710	8580	8580	8580	8580	0
567	20231219	095400	53001710	8580	8580	8580	8580	3
568	20231219	095300	52975970	8580	8580	8580	8580	0
569	20231219	095200	52975970	8580	8580	8580	8580	0
570	20231219	095100	52975970	8580	8580	8580	8580	16
571	20231219	095000	52838690	8570	8570	8570	8570	151
572	20231219	094900	51544620	8570	8570	8570	8570	0
573	20231219	094800	51544620	8570	8570	8570	8570	0
574	20231219	094700	51544620	8570	8570	8570	8570	0
575	20231219	094600	51544620	8570	8570	8570	8570	0
576	20231219	094500	51544620	8570	8570	8570	8570	0
577	20231219	094400	51544620	8570	8570	8570	8570	14
578	20231219	094300	51424640	8580	8580	8580	8580	0
579	20231219	094200	51424640	8580	8580	8580	8580	0
580	20231219	094100	51424640	8580	8580	8580	8580	0
581	20231219	094000	51424640	8580	8590	8590	8580	50
582	20231219	093900	50995260	8600	8600	8600	8600	1
583	20231219	093800	50986660	8600	8600	8600	8600	1
584	20231219	093700	50978060	8600	8600	8600	8600	12
585	20231219	093600	50874860	8590	8590	8590	8590	0
586	20231219	093500	50874860	8590	8590	8590	8590	0
587	20231219	093400	50874860	8590	8590	8590	8590	0
588	20231219	093300	50874860	8590	8590	8590	8590	16
589	20231219	093200	50737420	8590	8590	8590	8590	1
590	20231219	093100	50728830	8520	8580	8580	8520	339
591	20231219	093000	47835640	8590	8590	8590	8590	37
592	20231219	092900	47517810	8590	8580	8590	8580	184
593	20231219	092800	45939080	8580	8580	8580	8580	0
594	20231219	092700	45939080	8580	8570	8580	8570	552
595	20231219	092600	41203440	8570	8570	8570	8570	0
596	20231219	092500	41203440	8570	8570	8570	8570	37
597	20231219	092400	40886350	8580	8580	8580	8580	100
598	20231219	092300	40028350	8580	8580	8580	8580	0
599	20231219	092200	40028350	8580	8580	8580	8580	50
600	20231219	092100	39599350	8570	8570	8570	8570	31
601	20231219	092000	39333680	8570	8570	8570	8570	153
602	20231219	091900	38022470	8570	8570	8570	8570	20
603	20231219	091800	37851070	8570	8570	8570	8570	0
604	20231219	091700	37851070	8570	8580	8580	8500	2305
605	20231219	091600	18204140	8580	8570	8580	8570	419
606	20231219	091500	14609300	8560	8570	8570	8560	4
607	20231219	091400	14575030	8580	8580	8580	8580	8
608	20231219	091300	14506390	8560	8560	8560	8560	0
609	20231219	091200	14506390	8560	8560	8560	8560	0
610	20231219	091100	14506390	8560	8560	8560	8560	0
611	20231219	091000	14506390	8560	8560	8560	8560	1
612	20231219	090900	14497830	8570	8590	8590	8570	1338
613	20231219	090800	3018270	8610	8610	8610	8610	2
614	20231219	090700	3001050	8620	8620	8620	8620	4
615	20231219	090600	2966570	8630	8600	8630	8600	7
616	20231219	090500	2906340	8600	8600	8600	8600	2
617	20231219	090400	2889140	8580	8580	8580	8580	0
618	20231219	090300	2889140	8580	8580	8580	8580	0
619	20231219	090200	2889140	8580	8580	8580	8580	0
620	20231219	090100	2889140	8580	8580	8580	8580	13
621	20231219	090000	2777600	8590	8600	8600	8590	323