KissMeData/045340/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192600	148339145	4445	4445	4445	4445	464
3	20231219	192500	148339145	4445	4445	4445	4445	0
4	20231219	192400	148339145	4445	4445	4445	4445	0
5	20231219	192300	148339145	4445	4445	4445	4445	0
6	20231219	192200	148339145	4445	4445	4445	4445	0
7	20231219	192100	148339145	4445	4445	4445	4445	0
8	20231219	192000	148339145	4445	4445	4445	4445	0
9	20231219	191900	148339145	4445	4445	4445	4445	0
10	20231219	191800	148339145	4445	4445	4445	4445	0
11	20231219	191700	148339145	4445	4445	4445	4445	0
12	20231219	191600	148339145	4445	4445	4445	4445	0
13	20231219	191500	148339145	4445	4445	4445	4445	0
14	20231219	191400	148339145	4445	4445	4445	4445	0
15	20231219	191300	148339145	4445	4445	4445	4445	0
16	20231219	191200	148339145	4445	4445	4445	4445	0
17	20231219	191100	148339145	4445	4445	4445	4445	0
18	20231219	191000	148339145	4445	4445	4445	4445	0
19	20231219	190900	148339145	4445	4445	4445	4445	0
20	20231219	190800	148339145	4445	4445	4445	4445	0
21	20231219	190700	148339145	4445	4445	4445	4445	0
22	20231219	190600	148339145	4445	4445	4445	4445	0
23	20231219	190500	148339145	4445	4445	4445	4445	0
24	20231219	190400	148339145	4445	4445	4445	4445	0
25	20231219	190300	148339145	4445	4445	4445	4445	0
26	20231219	190200	148339145	4445	4445	4445	4445	0
27	20231219	190100	148339145	4445	4445	4445	4445	0
28	20231219	190000	148339145	4445	4445	4445	4445	0
29	20231219	185900	148339145	4445	4445	4445	4445	0
30	20231219	185800	148339145	4445	4445	4445	4445	0
31	20231219	185700	148339145	4445	4445	4445	4445	0
32	20231219	185600	148339145	4445	4445	4445	4445	464
33	20231219	185500	148339145	4445	4445	4445	4445	0
34	20231219	185400	148339145	4445	4445	4445	4445	0
35	20231219	185300	148339145	4445	4445	4445	4445	0
36	20231219	185200	148339145	4445	4445	4445	4445	0
37	20231219	185100	148339145	4445	4445	4445	4445	0
38	20231219	185000	148339145	4445	4445	4445	4445	0
39	20231219	184900	148339145	4445	4445	4445	4445	0
40	20231219	184800	148339145	4445	4445	4445	4445	0
41	20231219	184700	148339145	4445	4445	4445	4445	0
42	20231219	184600	148339145	4445	4445	4445	4445	0
43	20231219	184500	148339145	4445	4445	4445	4445	0
44	20231219	184400	148339145	4445	4445	4445	4445	0
45	20231219	184300	148339145	4445	4445	4445	4445	0
46	20231219	184200	148339145	4445	4445	4445	4445	0
47	20231219	184100	148339145	4445	4445	4445	4445	0
48	20231219	184000	148339145	4445	4445	4445	4445	0
49	20231219	183900	148339145	4445	4445	4445	4445	0
50	20231219	183800	148339145	4445	4445	4445	4445	0
51	20231219	183700	148339145	4445	4445	4445	4445	0
52	20231219	183600	148339145	4445	4445	4445	4445	0
53	20231219	183500	148339145	4445	4445	4445	4445	0
54	20231219	183400	148339145	4445	4445	4445	4445	0
55	20231219	183300	148339145	4445	4445	4445	4445	0
56	20231219	183200	148339145	4445	4445	4445	4445	0
57	20231219	183100	148339145	4445	4445	4445	4445	0
58	20231219	183000	148339145	4445	4445	4445	4445	0
59	20231219	182900	148339145	4445	4445	4445	4445	0
60	20231219	182800	148339145	4445	4445	4445	4445	0
61	20231219	182700	148339145	4445	4445	4445	4445	0
62	20231219	182600	148339145	4445	4445	4445	4445	464
63	20231219	182500	148339145	4445	4445	4445	4445	0
64	20231219	182400	148339145	4445	4445	4445	4445	0
65	20231219	182300	148339145	4445	4445	4445	4445	0
66	20231219	182200	148339145	4445	4445	4445	4445	0
67	20231219	182100	148339145	4445	4445	4445	4445	0
68	20231219	182000	148339145	4445	4445	4445	4445	0
69	20231219	181900	148339145	4445	4445	4445	4445	0
70	20231219	181800	148339145	4445	4445	4445	4445	0
71	20231219	181700	148339145	4445	4445	4445	4445	0
72	20231219	181600	148339145	4445	4445	4445	4445	0
73	20231219	181500	148339145	4445	4445	4445	4445	0
74	20231219	181400	148339145	4445	4445	4445	4445	0
75	20231219	181300	148339145	4445	4445	4445	4445	0
76	20231219	181200	148339145	4445	4445	4445	4445	0
77	20231219	181100	148339145	4445	4445	4445	4445	0
78	20231219	181000	148339145	4445	4445	4445	4445	0
79	20231219	180900	148339145	4445	4445	4445	4445	0
80	20231219	180800	148339145	4445	4445	4445	4445	0
81	20231219	180700	148339145	4445	4445	4445	4445	0
82	20231219	180600	148339145	4445	4445	4445	4445	0
83	20231219	180500	148339145	4445	4445	4445	4445	0
84	20231219	180400	148339145	4445	4445	4445	4445	0
85	20231219	180300	148339145	4445	4445	4445	4445	0
86	20231219	180200	148339145	4445	4445	4445	4445	0
87	20231219	180100	148339145	4445	4445	4445	4445	0
88	20231219	180000	148339145	4445	4445	4445	4445	0
89	20231219	175900	148339145	4445	4445	4445	4445	0
90	20231219	175800	148339145	4445	4445	4445	4445	0
91	20231219	175700	148339145	4445	4445	4445	4445	0
92	20231219	175600	148339145	4445	4445	4445	4445	464
93	20231219	175500	148339145	4445	4445	4445	4445	0
94	20231219	175400	148339145	4445	4445	4445	4445	0
95	20231219	175300	148339145	4445	4445	4445	4445	0
96	20231219	175200	148339145	4445	4445	4445	4445	0
97	20231219	175100	148339145	4445	4445	4445	4445	0
98	20231219	175000	148339145	4445	4445	4445	4445	0
99	20231219	174900	148339145	4445	4445	4445	4445	0
100	20231219	174800	148339145	4445	4445	4445	4445	0
101	20231219	174700	148339145	4445	4445	4445	4445	0
102	20231219	174600	148339145	4445	4445	4445	4445	0
103	20231219	174500	148339145	4445	4445	4445	4445	0
104	20231219	174400	148339145	4445	4445	4445	4445	0
105	20231219	174300	148339145	4445	4445	4445	4445	0
106	20231219	174200	148339145	4445	4445	4445	4445	0
107	20231219	174100	148339145	4445	4445	4445	4445	0
108	20231219	174000	148339145	4445	4445	4445	4445	0
109	20231219	173900	148339145	4445	4445	4445	4445	0
110	20231219	173800	148339145	4445	4445	4445	4445	0
111	20231219	173700	148339145	4445	4445	4445	4445	0
112	20231219	173600	148339145	4445	4445	4445	4445	0
113	20231219	173500	148339145	4445	4445	4445	4445	0
114	20231219	173400	148339145	4445	4445	4445	4445	0
115	20231219	173300	148339145	4445	4445	4445	4445	0
116	20231219	173200	148339145	4445	4445	4445	4445	0
117	20231219	173100	148339145	4445	4445	4445	4445	0
118	20231219	173000	148339145	4445	4445	4445	4445	0
119	20231219	172900	148339145	4445	4445	4445	4445	0
120	20231219	172800	148339145	4445	4445	4445	4445	0
121	20231219	172700	148339145	4445	4445	4445	4445	0
122	20231219	172600	148339145	4445	4445	4445	4445	464
123	20231219	172500	148339145	4445	4445	4445	4445	0
124	20231219	172400	148339145	4445	4445	4445	4445	0
125	20231219	172300	148339145	4445	4445	4445	4445	0
126	20231219	172200	148339145	4445	4445	4445	4445	0
127	20231219	172100	148339145	4445	4445	4445	4445	0
128	20231219	172000	148339145	4445	4445	4445	4445	0
129	20231219	171900	148339145	4445	4445	4445	4445	0
130	20231219	171800	148339145	4445	4445	4445	4445	0
131	20231219	171700	148339145	4445	4445	4445	4445	0
132	20231219	171600	148339145	4445	4445	4445	4445	0
133	20231219	171500	148339145	4445	4445	4445	4445	0
134	20231219	171400	148339145	4445	4445	4445	4445	0
135	20231219	171300	148339145	4445	4445	4445	4445	0
136	20231219	171200	148339145	4445	4445	4445	4445	0
137	20231219	171100	148339145	4445	4445	4445	4445	0
138	20231219	171000	148339145	4445	4445	4445	4445	0
139	20231219	170900	148339145	4445	4445	4445	4445	0
140	20231219	170800	148339145	4445	4445	4445	4445	0
141	20231219	170700	148339145	4445	4445	4445	4445	0
142	20231219	170600	148339145	4445	4445	4445	4445	0
143	20231219	170500	148339145	4445	4445	4445	4445	0
144	20231219	170400	148339145	4445	4445	4445	4445	0
145	20231219	170300	148339145	4445	4445	4445	4445	0
146	20231219	170200	148339145	4445	4445	4445	4445	0
147	20231219	170100	148339145	4445	4445	4445	4445	0
148	20231219	170000	148339145	4445	4445	4445	4445	0
149	20231219	165900	148339145	4445	4445	4445	4445	0
150	20231219	165800	148339145	4445	4445	4445	4445	0
151	20231219	165700	148339145	4445	4445	4445	4445	0
152	20231219	165600	148339145	4445	4445	4445	4445	464
153	20231219	165500	148339145	4445	4445	4445	4445	0
154	20231219	165400	148339145	4445	4445	4445	4445	0
155	20231219	165300	148339145	4445	4445	4445	4445	0
156	20231219	165200	148339145	4445	4445	4445	4445	0
157	20231219	165100	148339145	4445	4445	4445	4445	0
158	20231219	165000	148339145	4445	4445	4445	4445	0
159	20231219	164900	148339145	4445	4445	4445	4445	0
160	20231219	164800	148339145	4445	4445	4445	4445	0
161	20231219	164700	148339145	4445	4445	4445	4445	0
162	20231219	164600	148339145	4445	4445	4445	4445	0
163	20231219	164500	148339145	4445	4445	4445	4445	0
164	20231219	164400	148339145	4445	4445	4445	4445	0
165	20231219	164300	148339145	4445	4445	4445	4445	0
166	20231219	164200	148339145	4445	4445	4445	4445	0
167	20231219	164100	148339145	4445	4445	4445	4445	0
168	20231219	164000	148339145	4445	4445	4445	4445	0
169	20231219	163900	148339145	4445	4445	4445	4445	0
170	20231219	163800	148339145	4445	4445	4445	4445	0
171	20231219	163700	148339145	4445	4445	4445	4445	0
172	20231219	163600	148339145	4445	4445	4445	4445	0
173	20231219	163500	148339145	4445	4445	4445	4445	0
174	20231219	163400	148339145	4445	4445	4445	4445	0
175	20231219	163300	148339145	4445	4445	4445	4445	0
176	20231219	163200	148339145	4445	4445	4445	4445	0
177	20231219	163100	148339145	4445	4445	4445	4445	0
178	20231219	163000	148339145	4445	4445	4445	4445	0
179	20231219	162900	148339145	4445	4445	4445	4445	0
180	20231219	162800	148339145	4445	4445	4445	4445	0
181	20231219	162700	148339145	4445	4445	4445	4445	0
182	20231219	162600	148339145	4445	4445	4445	4445	464
183	20231219	162500	148339145	4445	4445	4445	4445	0
184	20231219	162400	148339145	4445	4445	4445	4445	0
185	20231219	162300	148339145	4445	4445	4445	4445	0
186	20231219	162200	148339145	4445	4445	4445	4445	0
187	20231219	162100	148339145	4445	4445	4445	4445	0
188	20231219	162000	148339145	4445	4445	4445	4445	0
189	20231219	161900	148339145	4445	4445	4445	4445	0
190	20231219	161800	148339145	4445	4445	4445	4445	0
191	20231219	161700	148339145	4445	4445	4445	4445	0
192	20231219	161600	148339145	4445	4445	4445	4445	0
193	20231219	161500	148339145	4445	4445	4445	4445	0
194	20231219	161400	148339145	4445	4445	4445	4445	0
195	20231219	161300	148339145	4445	4445	4445	4445	0
196	20231219	161200	148339145	4445	4445	4445	4445	0
197	20231219	161100	148339145	4445	4445	4445	4445	0
198	20231219	161000	148339145	4445	4445	4445	4445	0
199	20231219	160900	148339145	4445	4445	4445	4445	0
200	20231219	160800	148339145	4445	4445	4445	4445	0
201	20231219	160700	148339145	4445	4445	4445	4445	0
202	20231219	160600	148339145	4445	4445	4445	4445	0
203	20231219	160500	148339145	4445	4445	4445	4445	0
204	20231219	160400	148339145	4445	4445	4445	4445	0
205	20231219	160300	148339145	4445	4445	4445	4445	0
206	20231219	160200	148339145	4445	4445	4445	4445	0
207	20231219	160100	148339145	4445	4445	4445	4445	0
208	20231219	160000	148339145	4445	4445	4445	4445	0
209	20231219	155900	148339145	4445	4445	4445	4445	0
210	20231219	155800	148339145	4445	4445	4445	4445	0
211	20231219	155700	148339145	4445	4445	4445	4445	0
212	20231219	155600	148339145	4445	4445	4445	4445	464
213	20231219	155500	148339145	4445	4445	4445	4445	0
214	20231219	155400	148339145	4445	4445	4445	4445	0
215	20231219	155300	148339145	4445	4445	4445	4445	0
216	20231219	155200	148339145	4445	4445	4445	4445	0
217	20231219	155100	148339145	4445	4445	4445	4445	0
218	20231219	155000	148339145	4445	4445	4445	4445	0
219	20231219	154900	148339145	4445	4445	4445	4445	0
220	20231219	154800	148339145	4445	4445	4445	4445	0
221	20231219	154700	148339145	4445	4445	4445	4445	0
222	20231219	154600	148339145	4445	4445	4445	4445	0
223	20231219	154500	148339145	4445	4445	4445	4445	0
224	20231219	154400	148339145	4445	4445	4445	4445	0
225	20231219	154300	148339145	4445	4445	4445	4445	0
226	20231219	154200	148339145	4445	4445	4445	4445	0
227	20231219	154100	148339145	4445	4445	4445	4445	0
228	20231219	154000	148339145	4445	4445	4445	4445	0
229	20231219	153900	148339145	4445	4445	4445	4445	0
230	20231219	153800	148339145	4445	4445	4445	4445	0
231	20231219	153700	148339145	4445	4445	4445	4445	0
232	20231219	153600	148339145	4445	4445	4445	4445	0
233	20231219	153500	148339145	4445	4445	4445	4445	0
234	20231219	153400	148339145	4445	4445	4445	4445	0
235	20231219	153300	148339145	4445	4445	4445	4445	0
236	20231219	153200	148339145	4445	4445	4445	4445	0
237	20231219	153100	148339145	4445	4445	4445	4445	0
238	20231219	153000	148339145	4445	4445	4445	4445	464
239	20231219	152900	146276665	4450	4450	4450	4450	0
240	20231219	152800	146276665	4450	4450	4450	4450	0
241	20231219	152700	146276665	4450	4450	4450	4450	0
242	20231219	152600	146276665	4450	4450	4450	4450	0
243	20231219	152500	146276665	4450	4450	4450	4450	0
244	20231219	152400	146276665	4450	4450	4450	4450	0
245	20231219	152300	146276665	4450	4450	4450	4450	0
246	20231219	152200	146276665	4450	4450	4450	4450	0
247	20231219	152100	146276665	4450	4450	4450	4450	0
248	20231219	152000	146276665	4450	4450	4450	4450	0
249	20231219	151900	146276665	4450	4450	4450	4450	0
250	20231219	151800	146276665	4450	4450	4450	4450	0
251	20231219	151700	146276665	4450	4450	4450	4450	0
252	20231219	151600	146276665	4450	4450	4450	4450	11
253	20231219	151500	146227715	4450	4450	4450	4450	0
254	20231219	151400	146227715	4450	4450	4450	4450	0
255	20231219	151300	146227715	4450	4450	4450	4450	0
256	20231219	151200	146227715	4450	4450	4450	4450	0
257	20231219	151100	146227715	4450	4450	4450	4450	3
258	20231219	151000	146214365	4450	4450	4450	4450	0
259	20231219	150900	146214365	4450	4450	4450	4450	0
260	20231219	150800	146214365	4450	4450	4450	4450	0
261	20231219	150700	146214365	4450	4450	4450	4450	0
262	20231219	150600	146214365	4450	4445	4450	4445	17
263	20231219	150500	146138795	4445	4445	4445	4445	1
264	20231219	150400	146134350	4425	4435	4435	4425	800
265	20231219	150300	142593000	4430	4430	4430	4430	0
266	20231219	150200	142593000	4430	4430	4430	4430	0
267	20231219	150100	142593000	4430	4430	4430	4430	0
268	20231219	150000	142593000	4430	4430	4430	4430	15
269	20231219	145900	142526550	4450	4450	4450	4450	0
270	20231219	145800	142526550	4450	4450	4450	4450	0
271	20231219	145700	142526550	4450	4450	4450	4450	0
272	20231219	145600	142526550	4450	4450	4450	4450	0
273	20231219	145500	142526550	4450	4450	4450	4450	5
274	20231219	145400	142504300	4430	4430	4430	4430	2
275	20231219	145300	142495440	4430	4450	4450	4430	301
276	20231219	145200	141161990	4430	4430	4430	4430	0
277	20231219	145100	141161990	4430	4430	4430	4430	0
278	20231219	145000	141161990	4430	4430	4430	4430	50
279	20231219	144900	140940490	4460	4460	4460	4460	0
280	20231219	144800	140940490	4460	4460	4460	4460	0
281	20231219	144700	140940490	4460	4460	4460	4460	0
282	20231219	144600	140940490	4460	4460	4460	4460	0
283	20231219	144500	140940490	4460	4460	4460	4460	0
284	20231219	144400	140940490	4460	4460	4460	4460	0
285	20231219	144300	140940490	4460	4460	4460	4460	0
286	20231219	144200	140940490	4460	4460	4460	4460	1
287	20231219	144100	140936030	4460	4460	4460	4460	0
288	20231219	144000	140936030	4460	4460	4460	4460	35
289	20231219	143900	140779930	4460	4460	4460	4460	0
290	20231219	143800	140779930	4460	4460	4460	4460	1
291	20231219	143700	140775470	4460	4460	4460	4460	0
292	20231219	143600	140775470	4460	4460	4460	4460	10
293	20231219	143500	140730870	4460	4460	4460	4460	2
294	20231219	143400	140721950	4425	4425	4425	4425	0
295	20231219	143300	140721950	4425	4445	4445	4425	64
296	20231219	143200	140438700	4455	4455	4455	4455	658
297	20231219	143100	137507310	4455	4455	4455	4455	1000
298	20231219	143000	133052310	4455	4455	4455	4455	56
299	20231219	142900	132802830	4455	4455	4455	4455	0
300	20231219	142800	132802830	4455	4455	4455	4455	0
301	20231219	142700	132802830	4455	4455	4455	4455	1100
302	20231219	142600	127902330	4455	4455	4455	4455	0
303	20231219	142500	127902330	4455	4465	4465	4455	1167
304	20231219	142400	122702545	4465	4470	4470	4465	65
305	20231219	142300	122412020	4465	4465	4465	4465	0
306	20231219	142200	122412020	4465	4465	4465	4465	0
307	20231219	142100	122412020	4465	4465	4465	4465	10
308	20231219	142000	122367370	4465	4470	4470	4465	40
309	20231219	141900	122188595	4465	4465	4465	4465	0
310	20231219	141800	122188595	4465	4465	4465	4465	0
311	20231219	141700	122188595	4465	4465	4465	4465	0
312	20231219	141600	122188595	4465	4465	4465	4465	0
313	20231219	141500	122188595	4465	4465	4465	4465	0
314	20231219	141400	122188595	4465	4460	4465	4460	258
315	20231219	141300	121036650	4455	4455	4455	4455	0
316	20231219	141200	121036650	4455	4455	4455	4455	0
317	20231219	141100	121036650	4455	4455	4455	4455	0
318	20231219	141000	121036650	4455	4455	4455	4455	0
319	20231219	140900	121036650	4455	4455	4455	4455	0
320	20231219	140800	121036650	4455	4455	4455	4455	919
321	20231219	140700	116942505	4455	4455	4455	4455	0
322	20231219	140600	116942505	4455	4450	4455	4450	208
323	20231219	140500	116016655	4450	4450	4450	4450	0
324	20231219	140400	116016655	4450	4450	4450	4450	0
325	20231219	140300	116016655	4450	4450	4450	4450	0
326	20231219	140200	116016655	4450	4450	4450	4450	0
327	20231219	140100	116016655	4450	4450	4450	4450	0
328	20231219	140000	116016655	4450	4450	4450	4450	35
329	20231219	135900	115860905	4450	4450	4450	4450	0
330	20231219	135800	115860905	4450	4450	4450	4450	0
331	20231219	135700	115860905	4450	4450	4450	4450	0
332	20231219	135600	115860905	4450	4450	4450	4450	0
333	20231219	135500	115860905	4450	4450	4450	4450	0
334	20231219	135400	115860905	4450	4450	4450	4450	0
335	20231219	135300	115860905	4450	4450	4450	4450	0
336	20231219	135200	115860905	4450	4450	4450	4450	0
337	20231219	135100	115860905	4450	4450	4450	4450	0
338	20231219	135000	115860905	4450	4450	4450	4450	0
339	20231219	134900	115860905	4450	4450	4450	4450	0
340	20231219	134800	115860905	4450	4450	4450	4450	0
341	20231219	134700	115860905	4450	4450	4450	4450	0
342	20231219	134600	115860905	4450	4450	4450	4450	0
343	20231219	134500	115860905	4450	4450	4450	4450	0
344	20231219	134400	115860905	4450	4450	4450	4450	0
345	20231219	134300	115860905	4450	4450	4450	4450	0
346	20231219	134200	115860905	4450	4450	4450	4450	0
347	20231219	134100	115860905	4450	4450	4450	4450	0
348	20231219	134000	115860905	4450	4450	4450	4450	35
349	20231219	133900	115705155	4425	4425	4425	4425	0
350	20231219	133800	115705155	4425	4430	4430	4425	10
351	20231219	133700	115660880	4450	4450	4450	4450	1
352	20231219	133600	115656430	4425	4425	4425	4425	0
353	20231219	133500	115656430	4425	4425	4425	4425	0
354	20231219	133400	115656430	4425	4425	4425	4425	0
355	20231219	133300	115656430	4425	4425	4425	4425	0
356	20231219	133200	115656430	4425	4425	4425	4425	0
357	20231219	133100	115656430	4425	4425	4425	4425	0
358	20231219	133000	115656430	4425	4425	4425	4425	0
359	20231219	132900	115656430	4425	4425	4425	4425	0
360	20231219	132800	115656430	4425	4425	4425	4425	0
361	20231219	132700	115656430	4425	4425	4425	4425	0
362	20231219	132600	115656430	4425	4425	4425	4425	0
363	20231219	132500	115656430	4425	4425	4425	4425	5
364	20231219	132400	115634305	4455	4455	4455	4455	0
365	20231219	132300	115634305	4455	4455	4455	4455	0
366	20231219	132200	115634305	4455	4455	4455	4455	0
367	20231219	132100	115634305	4455	4455	4455	4455	0
368	20231219	132000	115634305	4455	4455	4455	4455	35
369	20231219	131900	115478380	4430	4430	4430	4430	0
370	20231219	131800	115478380	4430	4430	4430	4430	0
371	20231219	131700	115478380	4430	4430	4430	4430	0
372	20231219	131600	115478380	4430	4430	4430	4430	0
373	20231219	131500	115478380	4430	4430	4430	4430	0
374	20231219	131400	115478380	4430	4430	4430	4430	0
375	20231219	131300	115478380	4430	4430	4430	4430	0
376	20231219	131200	115478380	4430	4435	4435	4430	132
377	20231219	131100	114893615	4425	4460	4460	4425	501
378	20231219	131000	112671455	4465	4465	4465	4465	0
379	20231219	130900	112671455	4465	4465	4465	4465	0
380	20231219	130800	112671455	4465	4465	4465	4465	0
381	20231219	130700	112671455	4465	4465	4465	4465	0
382	20231219	130600	112671455	4465	4465	4465	4465	0
383	20231219	130500	112671455	4465	4465	4465	4465	0
384	20231219	130400	112671455	4465	4465	4465	4465	0
385	20231219	130300	112671455	4465	4465	4465	4465	20
386	20231219	130200	112582155	4435	4435	4435	4435	0
387	20231219	130100	112582155	4435	4435	4435	4435	0
388	20231219	130000	112582155	4435	4435	4435	4435	61
389	20231219	125900	112311620	4435	4435	4435	4435	0
390	20231219	125800	112311620	4435	4430	4435	4430	20
391	20231219	125700	112222995	4430	4430	4430	4430	20
392	20231219	125600	112134395	4430	4430	4430	4430	26
393	20231219	125500	112019215	4430	4430	4430	4430	16
394	20231219	125400	111948335	4425	4425	4425	4425	77
395	20231219	125300	111607610	4420	4420	4420	4420	0
396	20231219	125200	111607610	4420	4420	4420	4420	0
397	20231219	125100	111607610	4420	4420	4420	4420	35
398	20231219	125000	111452910	4420	4420	4420	4420	0
399	20231219	124900	111452910	4420	4420	4420	4420	6
400	20231219	124800	111426390	4420	4420	4420	4420	0
401	20231219	124700	111426390	4420	4420	4420	4420	1
402	20231219	124600	111421970	4415	4415	4415	4415	1
403	20231219	124500	111417555	4410	4410	4410	4410	0
404	20231219	124400	111417555	4410	4410	4410	4410	0
405	20231219	124300	111417555	4410	4410	4410	4410	0
406	20231219	124200	111417555	4410	4410	4410	4410	1
407	20231219	124100	111413145	4410	4405	4410	4405	8
408	20231219	124000	111377870	4415	4415	4415	4415	35
409	20231219	123900	111223345	4420	4420	4420	4420	0
410	20231219	123800	111223345	4420	4420	4420	4420	0
411	20231219	123700	111223345	4420	4420	4420	4420	0
412	20231219	123600	111223345	4420	4420	4420	4420	0
413	20231219	123500	111223345	4420	4420	4420	4420	0
414	20231219	123400	111223345	4420	4420	4420	4420	0
415	20231219	123300	111223345	4420	4420	4420	4420	0
416	20231219	123200	111223345	4420	4420	4420	4420	0
417	20231219	123100	111223345	4420	4420	4420	4420	0
418	20231219	123000	111223345	4420	4420	4420	4420	0
419	20231219	122900	111223345	4420	4420	4420	4420	0
420	20231219	122800	111223345	4420	4420	4420	4420	0
421	20231219	122700	111223345	4420	4420	4420	4420	0
422	20231219	122600	111223345	4420	4420	4420	4420	0
423	20231219	122500	111223345	4420	4420	4420	4420	0
424	20231219	122400	111223345	4420	4420	4420	4420	0
425	20231219	122300	111223345	4420	4420	4420	4420	0
426	20231219	122200	111223345	4420	4420	4420	4420	0
427	20231219	122100	111223345	4420	4420	4420	4420	0
428	20231219	122000	111223345	4420	4420	4420	4420	35
429	20231219	121900	111068645	4400	4400	4400	4400	0
430	20231219	121800	111068645	4400	4400	4400	4400	0
431	20231219	121700	111068645	4400	4400	4400	4400	0
432	20231219	121600	111068645	4400	4400	4400	4400	2
433	20231219	121500	111059845	4420	4420	4420	4420	0
434	20231219	121400	111059845	4420	4420	4420	4420	0
435	20231219	121300	111059845	4420	4420	4420	4420	0
436	20231219	121200	111059845	4420	4420	4420	4420	0
437	20231219	121100	111059845	4420	4420	4420	4420	0
438	20231219	121000	111059845	4420	4420	4420	4420	0
439	20231219	120900	111059845	4420	4420	4420	4420	0
440	20231219	120800	111059845	4420	4420	4420	4420	0
441	20231219	120700	111059845	4420	4420	4420	4420	0
442	20231219	120600	111059845	4420	4420	4420	4420	1
443	20231219	120500	111055425	4420	4420	4420	4420	0
444	20231219	120400	111055425	4420	4420	4420	4420	0
445	20231219	120300	111055425	4420	4420	4420	4420	3
446	20231219	120200	111042165	4390	4390	4390	4390	0
447	20231219	120100	111042165	4390	4390	4390	4390	0
448	20231219	120000	111042165	4390	4420	4425	4390	598
449	20231219	115900	108415730	4420	4420	4420	4420	0
450	20231219	115800	108415730	4420	4420	4420	4420	0
451	20231219	115700	108415730	4420	4420	4420	4420	0
452	20231219	115600	108415730	4420	4420	4420	4420	0
453	20231219	115500	108415730	4420	4420	4420	4420	0
454	20231219	115400	108415730	4420	4420	4420	4420	0
455	20231219	115300	108415730	4420	4420	4420	4420	0
456	20231219	115200	108415730	4420	4420	4420	4420	0
457	20231219	115100	108415730	4420	4420	4420	4420	0
458	20231219	115000	108415730	4420	4420	4420	4420	0
459	20231219	114900	108415730	4420	4420	4420	4420	0
460	20231219	114800	108415730	4420	4420	4420	4420	0
461	20231219	114700	108415730	4420	4420	4420	4420	3
462	20231219	114600	108402470	4415	4415	4415	4415	0
463	20231219	114500	108402470	4415	4415	4415	4415	3
464	20231219	114400	108389225	4380	4380	4380	4380	0
465	20231219	114300	108389225	4380	4380	4380	4380	0
466	20231219	114200	108389225	4380	4385	4385	4380	87
467	20231219	114100	108008135	4435	4435	4435	4435	3
468	20231219	114000	107994830	4360	4430	4435	4360	290
469	20231219	113900	106719490	4410	4410	4410	4410	0
470	20231219	113800	106719490	4410	4410	4410	4410	0
471	20231219	113700	106719490	4410	4410	4410	4410	0
472	20231219	113600	106719490	4410	4410	4410	4410	1
473	20231219	113500	106715080	4410	4450	4475	4410	104
474	20231219	113400	106253395	4400	4415	4435	4400	35
475	20231219	113300	106098590	4415	4415	4415	4415	0
476	20231219	113200	106098590	4415	4415	4415	4415	0
477	20231219	113100	106098590	4415	4415	4415	4415	0
478	20231219	113000	106098590	4415	4415	4415	4415	3
479	20231219	112900	106085345	4415	4415	4415	4415	5
480	20231219	112800	106063270	4430	4430	4430	4430	6
481	20231219	112700	106036690	4360	4410	4410	4360	200
482	20231219	112600	105163500	4415	4410	4415	4410	15
483	20231219	112500	105097290	4390	4390	4390	4390	0
484	20231219	112400	105097290	4390	4390	4390	4390	0
485	20231219	112300	105097290	4390	4390	4390	4390	0
486	20231219	112200	105097290	4390	4390	4390	4390	1
487	20231219	112100	105092900	4390	4390	4390	4390	0
488	20231219	112000	105092900	4390	4375	4390	4375	3087
489	20231219	111900	91566770	4375	4375	4375	4375	0
490	20231219	111800	91566770	4375	4375	4375	4375	0
491	20231219	111700	91566770	4375	4375	4375	4375	0
492	20231219	111600	91566770	4375	4375	4375	4375	0
493	20231219	111500	91566770	4375	4375	4375	4375	0
494	20231219	111400	91566770	4375	4375	4375	4375	0
495	20231219	111300	91566770	4375	4375	4375	4375	0
496	20231219	111200	91566770	4375	4375	4375	4375	1007
497	20231219	111100	87161145	4375	4375	4375	4375	0
498	20231219	111000	87161145	4375	4375	4375	4375	0
499	20231219	110900	87161145	4375	4375	4375	4375	250
500	20231219	110800	86067395	4375	4375	4375	4375	0
501	20231219	110700	86067395	4375	4375	4375	4375	0
502	20231219	110600	86067395	4375	4375	4375	4375	0
503	20231219	110500	86067395	4375	4375	4375	4375	0
504	20231219	110400	86067395	4375	4375	4375	4375	0
505	20231219	110300	86067395	4375	4375	4375	4375	0
506	20231219	110200	86067395	4375	4375	4375	4375	23
507	20231219	110100	85966770	4375	4375	4375	4375	0
508	20231219	110000	85966770	4375	4375	4375	4375	35
509	20231219	105900	85813645	4375	4375	4375	4375	0
510	20231219	105800	85813645	4375	4375	4375	4375	0
511	20231219	105700	85813645	4375	4375	4375	4375	0
512	20231219	105600	85813645	4375	4375	4375	4375	0
513	20231219	105500	85813645	4375	4375	4375	4375	0
514	20231219	105400	85813645	4375	4375	4375	4375	0
515	20231219	105300	85813645	4375	4375	4375	4375	0
516	20231219	105200	85813645	4375	4375	4375	4375	0
517	20231219	105100	85813645	4375	4375	4375	4375	0
518	20231219	105000	85813645	4375	4375	4375	4375	70
519	20231219	104900	85507395	4375	4375	4375	4375	0
520	20231219	104800	85507395	4375	4375	4375	4375	0
521	20231219	104700	85507395	4375	4375	4375	4375	0
522	20231219	104600	85507395	4375	4375	4375	4375	0
523	20231219	104500	85507395	4375	4375	4375	4375	0
524	20231219	104400	85507395	4375	4375	4375	4375	0
525	20231219	104300	85507395	4375	4375	4375	4375	0
526	20231219	104200	85507395	4375	4375	4375	4375	0
527	20231219	104100	85507395	4375	4350	4375	4350	2
528	20231219	104000	85498670	4375	4375	4375	4350	37
529	20231219	103900	85336820	4370	4370	4370	4370	0
530	20231219	103800	85336820	4370	4350	4370	4350	2
531	20231219	103700	85328100	4370	4370	4370	4370	0
532	20231219	103600	85328100	4370	4370	4370	4370	100
533	20231219	103500	84891100	4380	4380	4380	4380	500
534	20231219	103400	82701100	4380	4380	4380	4380	0
535	20231219	103300	82701100	4380	4380	4380	4380	0
536	20231219	103200	82701100	4380	4380	4380	4380	0
537	20231219	103100	82701100	4380	4380	4380	4380	0
538	20231219	103000	82701100	4380	4380	4380	4380	0
539	20231219	102900	82701100	4380	4380	4380	4380	0
540	20231219	102800	82701100	4380	4380	4380	4380	0
541	20231219	102700	82701100	4380	4380	4380	4380	0
542	20231219	102600	82701100	4380	4380	4380	4380	0
543	20231219	102500	82701100	4380	4380	4380	4380	0
544	20231219	102400	82701100	4380	4380	4380	4380	0
545	20231219	102300	82701100	4380	4380	4380	4380	0
546	20231219	102200	82701100	4380	4380	4380	4380	0
547	20231219	102100	82701100	4380	4380	4380	4380	0
548	20231219	102000	82701100	4380	4375	4380	4375	35
549	20231219	101900	82547850	4375	4375	4375	4375	0
550	20231219	101800	82547850	4375	4375	4375	4375	0
551	20231219	101700	82547850	4375	4375	4375	4375	0
552	20231219	101600	82547850	4375	4375	4375	4375	0
553	20231219	101500	82547850	4375	4375	4375	4375	0
554	20231219	101400	82547850	4375	4375	4375	4375	0
555	20231219	101300	82547850	4375	4375	4375	4375	0
556	20231219	101200	82547850	4375	4375	4375	4375	0
557	20231219	101100	82547850	4375	4375	4375	4375	0
558	20231219	101000	82547850	4375	4375	4375	4375	1
559	20231219	100900	82543475	4340	4360	4360	4340	669
560	20231219	100800	79632670	4360	4360	4360	4360	2
561	20231219	100700	79623950	4375	4375	4375	4375	0
562	20231219	100600	79623950	4375	4375	4375	4375	1
563	20231219	100500	79619575	4375	4375	4375	4375	2
564	20231219	100400	79610825	4380	4380	4380	4380	0
565	20231219	100300	79610825	4380	4375	4380	4375	12
566	20231219	100200	79558270	4380	4380	4380	4380	0
567	20231219	100100	79558270	4380	4380	4380	4380	0
568	20231219	100000	79558270	4380	4380	4380	4380	36
569	20231219	095900	79400590	4380	4380	4380	4380	0
570	20231219	095800	79400590	4380	4380	4380	4380	0
571	20231219	095700	79400590	4380	4380	4380	4380	0
572	20231219	095600	79400590	4380	4380	4380	4380	1
573	20231219	095500	79396210	4365	4365	4365	4365	0
574	20231219	095400	79396210	4365	4355	4365	4355	1009
575	20231219	095300	75002000	4350	4350	4355	4350	201
576	20231219	095200	74127645	4355	4350	4355	4350	101
577	20231219	095100	73688290	4350	4350	4350	4350	600
578	20231219	095000	71078290	4355	4355	4355	4355	0
579	20231219	094900	71078290	4355	4355	4355	4355	12
580	20231219	094800	71026030	4355	4355	4355	4355	31
581	20231219	094700	70891025	4370	4370	4370	4370	0
582	20231219	094600	70891025	4370	4360	4370	4355	453
583	20231219	094500	68915930	4360	4360	4360	4360	1
584	20231219	094400	68911570	4355	4355	4355	4355	615
585	20231219	094300	66233245	4350	4350	4350	4350	126
586	20231219	094200	65685145	4350	4350	4350	4350	0
587	20231219	094100	65685145	4350	4340	4350	4340	2
588	20231219	094000	65676455	4340	4355	4355	4340	37
589	20231219	093900	65515340	4355	4350	4355	4350	33
590	20231219	093800	65371780	4345	4335	4345	4335	29
591	20231219	093700	65246010	4335	4335	4335	4335	83
592	20231219	093600	64886205	4330	4310	4330	4305	893
593	20231219	093500	61028295	4335	4335	4335	4335	0
594	20231219	093400	61028295	4335	4335	4335	4335	5
595	20231219	093300	61006620	4305	4305	4305	4305	0
596	20231219	093200	61006620	4305	4305	4305	4305	44
597	20231219	093100	60817200	4335	4335	4335	4335	1
598	20231219	093000	60812865	4305	4305	4305	4305	64
599	20231219	092900	60537345	4335	4335	4335	4335	2
600	20231219	092800	60528675	4325	4325	4325	4325	8
601	20231219	092700	60494075	4325	4330	4330	4325	11
602	20231219	092600	60446450	4330	4330	4330	4330	1
603	20231219	092500	60442120	4330	4330	4330	4330	2
604	20231219	092400	60433460	4330	4330	4330	4330	0
605	20231219	092300	60433460	4330	4330	4330	4330	20
606	20231219	092200	60346860	4335	4335	4335	4335	0
607	20231219	092100	60346860	4335	4335	4335	4335	0
608	20231219	092000	60346860	4335	4330	4335	4330	36
609	20231219	091900	60190865	4330	4330	4330	4330	3
610	20231219	091800	60177875	4335	4335	4335	4335	0
611	20231219	091700	60177875	4335	4325	4335	4285	523
612	20231219	091600	57931700	4335	4335	4340	4205	11498
613	20231219	091500	9289305	4350	4350	4350	4350	110
614	20231219	091400	8810805	4350	4350	4350	4350	0
615	20231219	091300	8810805	4350	4345	4350	4345	117
616	20231219	091200	8302035	4345	4345	4345	4345	0
617	20231219	091100	8302035	4345	4335	4345	4330	554
618	20231219	091000	5902990	4335	4335	4335	4335	101
619	20231219	090900	5465155	4345	4350	4350	4345	108
620	20231219	090800	4995670	4350	4365	4365	4350	498
621	20231219	090700	2828880	4350	4370	4370	4350	200
622	20231219	090600	1958655	4385	4385	4385	4385	0
623	20231219	090500	1958655	4385	4385	4385	4385	1
624	20231219	090400	1954270	4390	4390	4390	4390	128
625	20231219	090300	1392350	4395	4385	4395	4385	74
626	20231219	090200	1067490	4390	4390	4390	4390	0
627	20231219	090100	1067490	4390	4390	4390	4390	152
628	20231219	090000	400210	4390	4400	4400	4390	91