KissMeData/075580/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194800	579975595	4620	4620	4620	4620	964
3	20231215	194700	579975595	4620	4620	4620	4620	0
4	20231215	194600	579975595	4620	4620	4620	4620	0
5	20231215	194500	579975595	4620	4620	4620	4620	0
6	20231215	194400	579975595	4620	4620	4620	4620	0
7	20231215	194300	579975595	4620	4620	4620	4620	0
8	20231215	194200	579975595	4620	4620	4620	4620	0
9	20231215	194100	579975595	4620	4620	4620	4620	0
10	20231215	194000	579975595	4620	4620	4620	4620	0
11	20231215	193900	579975595	4620	4620	4620	4620	0
12	20231215	193800	579975595	4620	4620	4620	4620	0
13	20231215	193700	579975595	4620	4620	4620	4620	0
14	20231215	193600	579975595	4620	4620	4620	4620	0
15	20231215	193500	579975595	4620	4620	4620	4620	0
16	20231215	193400	579975595	4620	4620	4620	4620	0
17	20231215	193300	579975595	4620	4620	4620	4620	0
18	20231215	193200	579975595	4620	4620	4620	4620	0
19	20231215	193100	579975595	4620	4620	4620	4620	0
20	20231215	193000	579975595	4620	4620	4620	4620	0
21	20231215	192900	579975595	4620	4620	4620	4620	0
22	20231215	192800	579975595	4620	4620	4620	4620	0
23	20231215	192700	579975595	4620	4620	4620	4620	0
24	20231215	192600	579975595	4620	4620	4620	4620	0
25	20231215	192500	579975595	4620	4620	4620	4620	0
26	20231215	192400	579975595	4620	4620	4620	4620	0
27	20231215	192300	579975595	4620	4620	4620	4620	0
28	20231215	192200	579975595	4620	4620	4620	4620	0
29	20231215	192100	579975595	4620	4620	4620	4620	0
30	20231215	192000	579975595	4620	4620	4620	4620	0
31	20231215	191900	579975595	4620	4620	4620	4620	0
32	20231215	191800	579975595	4620	4620	4620	4620	964
33	20231215	191700	579975595	4620	4620	4620	4620	0
34	20231215	191600	579975595	4620	4620	4620	4620	0
35	20231215	191500	579975595	4620	4620	4620	4620	0
36	20231215	191400	579975595	4620	4620	4620	4620	0
37	20231215	191300	579975595	4620	4620	4620	4620	0
38	20231215	191200	579975595	4620	4620	4620	4620	0
39	20231215	191100	579975595	4620	4620	4620	4620	0
40	20231215	191000	579975595	4620	4620	4620	4620	0
41	20231215	190900	579975595	4620	4620	4620	4620	0
42	20231215	190800	579975595	4620	4620	4620	4620	0
43	20231215	190700	579975595	4620	4620	4620	4620	0
44	20231215	190600	579975595	4620	4620	4620	4620	0
45	20231215	190500	579975595	4620	4620	4620	4620	0
46	20231215	190400	579975595	4620	4620	4620	4620	0
47	20231215	190300	579975595	4620	4620	4620	4620	0
48	20231215	190200	579975595	4620	4620	4620	4620	0
49	20231215	190100	579975595	4620	4620	4620	4620	0
50	20231215	190000	579975595	4620	4620	4620	4620	0
51	20231215	185900	579975595	4620	4620	4620	4620	0
52	20231215	185800	579975595	4620	4620	4620	4620	0
53	20231215	185700	579975595	4620	4620	4620	4620	0
54	20231215	185600	579975595	4620	4620	4620	4620	0
55	20231215	185500	579975595	4620	4620	4620	4620	0
56	20231215	185400	579975595	4620	4620	4620	4620	0
57	20231215	185300	579975595	4620	4620	4620	4620	0
58	20231215	185200	579975595	4620	4620	4620	4620	0
59	20231215	185100	579975595	4620	4620	4620	4620	0
60	20231215	185000	579975595	4620	4620	4620	4620	0
61	20231215	184900	579975595	4620	4620	4620	4620	0
62	20231215	184800	579975595	4620	4620	4620	4620	964
63	20231215	184700	579975595	4620	4620	4620	4620	0
64	20231215	184600	579975595	4620	4620	4620	4620	0
65	20231215	184500	579975595	4620	4620	4620	4620	0
66	20231215	184400	579975595	4620	4620	4620	4620	0
67	20231215	184300	579975595	4620	4620	4620	4620	0
68	20231215	184200	579975595	4620	4620	4620	4620	0
69	20231215	184100	579975595	4620	4620	4620	4620	0
70	20231215	184000	579975595	4620	4620	4620	4620	0
71	20231215	183900	579975595	4620	4620	4620	4620	0
72	20231215	183800	579975595	4620	4620	4620	4620	0
73	20231215	183700	579975595	4620	4620	4620	4620	0
74	20231215	183600	579975595	4620	4620	4620	4620	0
75	20231215	183500	579975595	4620	4620	4620	4620	0
76	20231215	183400	579975595	4620	4620	4620	4620	0
77	20231215	183300	579975595	4620	4620	4620	4620	0
78	20231215	183200	579975595	4620	4620	4620	4620	0
79	20231215	183100	579975595	4620	4620	4620	4620	0
80	20231215	183000	579975595	4620	4620	4620	4620	0
81	20231215	182900	579975595	4620	4620	4620	4620	0
82	20231215	182800	579975595	4620	4620	4620	4620	0
83	20231215	182700	579975595	4620	4620	4620	4620	0
84	20231215	182600	579975595	4620	4620	4620	4620	0
85	20231215	182500	579975595	4620	4620	4620	4620	0
86	20231215	182400	579975595	4620	4620	4620	4620	0
87	20231215	182300	579975595	4620	4620	4620	4620	0
88	20231215	182200	579975595	4620	4620	4620	4620	0
89	20231215	182100	579975595	4620	4620	4620	4620	0
90	20231215	182000	579975595	4620	4620	4620	4620	0
91	20231215	181900	579975595	4620	4620	4620	4620	0
92	20231215	181800	579975595	4620	4620	4620	4620	964
93	20231215	181700	579975595	4620	4620	4620	4620	0
94	20231215	181600	579975595	4620	4620	4620	4620	0
95	20231215	181500	579975595	4620	4620	4620	4620	0
96	20231215	181400	579975595	4620	4620	4620	4620	0
97	20231215	181300	579975595	4620	4620	4620	4620	0
98	20231215	181200	579975595	4620	4620	4620	4620	0
99	20231215	181100	579975595	4620	4620	4620	4620	0
100	20231215	181000	579975595	4620	4620	4620	4620	0
101	20231215	180900	579975595	4620	4620	4620	4620	0
102	20231215	180800	579975595	4620	4620	4620	4620	0
103	20231215	180700	579975595	4620	4620	4620	4620	0
104	20231215	180600	579975595	4620	4620	4620	4620	0
105	20231215	180500	579975595	4620	4620	4620	4620	0
106	20231215	180400	579975595	4620	4620	4620	4620	0
107	20231215	180300	579975595	4620	4620	4620	4620	0
108	20231215	180200	579975595	4620	4620	4620	4620	0
109	20231215	180100	579975595	4620	4620	4620	4620	0
110	20231215	180000	579975595	4620	4620	4620	4620	0
111	20231215	175900	579975595	4620	4620	4620	4620	0
112	20231215	175800	579975595	4620	4620	4620	4620	0
113	20231215	175700	579975595	4620	4620	4620	4620	0
114	20231215	175600	579975595	4620	4620	4620	4620	0
115	20231215	175500	579975595	4620	4620	4620	4620	0
116	20231215	175400	579975595	4620	4620	4620	4620	0
117	20231215	175300	579975595	4620	4620	4620	4620	0
118	20231215	175200	579975595	4620	4620	4620	4620	0
119	20231215	175100	579975595	4620	4620	4620	4620	0
120	20231215	175000	579975595	4620	4620	4620	4620	0
121	20231215	174900	579975595	4620	4620	4620	4620	0
122	20231215	174800	579975595	4620	4620	4620	4620	964
123	20231215	174700	579975595	4620	4620	4620	4620	0
124	20231215	174600	579975595	4620	4620	4620	4620	0
125	20231215	174500	579975595	4620	4620	4620	4620	0
126	20231215	174400	579975595	4620	4620	4620	4620	0
127	20231215	174300	579975595	4620	4620	4620	4620	0
128	20231215	174200	579975595	4620	4620	4620	4620	0
129	20231215	174100	579975595	4620	4620	4620	4620	0
130	20231215	174000	579975595	4620	4620	4620	4620	0
131	20231215	173900	579975595	4620	4620	4620	4620	0
132	20231215	173800	579975595	4620	4620	4620	4620	0
133	20231215	173700	579975595	4620	4620	4620	4620	0
134	20231215	173600	579975595	4620	4620	4620	4620	0
135	20231215	173500	579975595	4620	4620	4620	4620	0
136	20231215	173400	579975595	4620	4620	4620	4620	0
137	20231215	173300	579975595	4620	4620	4620	4620	0
138	20231215	173200	579975595	4620	4620	4620	4620	0
139	20231215	173100	579975595	4620	4620	4620	4620	0
140	20231215	173000	579975595	4620	4620	4620	4620	0
141	20231215	172900	579975595	4620	4620	4620	4620	0
142	20231215	172800	579975595	4620	4620	4620	4620	0
143	20231215	172700	579975595	4620	4620	4620	4620	0
144	20231215	172600	579975595	4620	4620	4620	4620	0
145	20231215	172500	579975595	4620	4620	4620	4620	0
146	20231215	172400	579975595	4620	4620	4620	4620	0
147	20231215	172300	579975595	4620	4620	4620	4620	0
148	20231215	172200	579975595	4620	4620	4620	4620	0
149	20231215	172100	579975595	4620	4620	4620	4620	0
150	20231215	172000	579975595	4620	4620	4620	4620	0
151	20231215	171900	579975595	4620	4620	4620	4620	0
152	20231215	171800	579975595	4620	4620	4620	4620	964
153	20231215	171700	579975595	4620	4620	4620	4620	0
154	20231215	171600	579975595	4620	4620	4620	4620	0
155	20231215	171500	579975595	4620	4620	4620	4620	0
156	20231215	171400	579975595	4620	4620	4620	4620	0
157	20231215	171300	579975595	4620	4620	4620	4620	0
158	20231215	171200	579975595	4620	4620	4620	4620	0
159	20231215	171100	579975595	4620	4620	4620	4620	0
160	20231215	171000	579975595	4620	4620	4620	4620	0
161	20231215	170900	579975595	4620	4620	4620	4620	0
162	20231215	170800	579975595	4620	4620	4620	4620	0
163	20231215	170700	579975595	4620	4620	4620	4620	0
164	20231215	170600	579975595	4620	4620	4620	4620	0
165	20231215	170500	579975595	4620	4620	4620	4620	0
166	20231215	170400	579975595	4620	4620	4620	4620	0
167	20231215	170300	579975595	4620	4620	4620	4620	0
168	20231215	170200	579975595	4620	4620	4620	4620	0
169	20231215	170100	579975595	4620	4620	4620	4620	0
170	20231215	170000	579975595	4620	4620	4620	4620	0
171	20231215	165900	579975595	4620	4620	4620	4620	0
172	20231215	165800	579975595	4620	4620	4620	4620	0
173	20231215	165700	579975595	4620	4620	4620	4620	0
174	20231215	165600	579975595	4620	4620	4620	4620	0
175	20231215	165500	579975595	4620	4620	4620	4620	0
176	20231215	165400	579975595	4620	4620	4620	4620	0
177	20231215	165300	579975595	4620	4620	4620	4620	0
178	20231215	165200	579975595	4620	4620	4620	4620	0
179	20231215	165100	579975595	4620	4620	4620	4620	0
180	20231215	165000	579975595	4620	4620	4620	4620	0
181	20231215	164900	579975595	4620	4620	4620	4620	0
182	20231215	164800	579975595	4620	4620	4620	4620	964
183	20231215	164700	579975595	4620	4620	4620	4620	0
184	20231215	164600	579975595	4620	4620	4620	4620	0
185	20231215	164500	579975595	4620	4620	4620	4620	0
186	20231215	164400	579975595	4620	4620	4620	4620	0
187	20231215	164300	579975595	4620	4620	4620	4620	0
188	20231215	164200	579975595	4620	4620	4620	4620	0
189	20231215	164100	579975595	4620	4620	4620	4620	0
190	20231215	164000	579975595	4620	4620	4620	4620	0
191	20231215	163900	579975595	4620	4620	4620	4620	0
192	20231215	163800	579975595	4620	4620	4620	4620	0
193	20231215	163700	579975595	4620	4620	4620	4620	0
194	20231215	163600	579975595	4620	4620	4620	4620	0
195	20231215	163500	579975595	4620	4620	4620	4620	0
196	20231215	163400	579975595	4620	4620	4620	4620	0
197	20231215	163300	579975595	4620	4620	4620	4620	0
198	20231215	163200	579975595	4620	4620	4620	4620	0
199	20231215	163100	579975595	4620	4620	4620	4620	0
200	20231215	163000	579975595	4620	4620	4620	4620	0
201	20231215	162900	579975595	4620	4620	4620	4620	0
202	20231215	162800	579975595	4620	4620	4620	4620	0
203	20231215	162700	579975595	4620	4620	4620	4620	0
204	20231215	162600	579975595	4620	4620	4620	4620	0
205	20231215	162500	579975595	4620	4620	4620	4620	0
206	20231215	162400	579975595	4620	4620	4620	4620	0
207	20231215	162300	579975595	4620	4620	4620	4620	0
208	20231215	162200	579975595	4620	4620	4620	4620	0
209	20231215	162100	579975595	4620	4620	4620	4620	0
210	20231215	162000	579975595	4620	4620	4620	4620	0
211	20231215	161900	579975595	4620	4620	4620	4620	0
212	20231215	161800	579975595	4620	4620	4620	4620	964
213	20231215	161700	579975595	4620	4620	4620	4620	0
214	20231215	161600	579975595	4620	4620	4620	4620	0
215	20231215	161500	579975595	4620	4620	4620	4620	0
216	20231215	161400	579975595	4620	4620	4620	4620	0
217	20231215	161300	579975595	4620	4620	4620	4620	0
218	20231215	161200	579975595	4620	4620	4620	4620	0
219	20231215	161100	579975595	4620	4620	4620	4620	0
220	20231215	161000	579975595	4620	4620	4620	4620	0
221	20231215	160900	579975595	4620	4620	4620	4620	0
222	20231215	160800	579975595	4620	4620	4620	4620	0
223	20231215	160700	579975595	4620	4620	4620	4620	0
224	20231215	160600	579975595	4620	4620	4620	4620	0
225	20231215	160500	579975595	4620	4620	4620	4620	0
226	20231215	160400	579975595	4620	4620	4620	4620	0
227	20231215	160300	579975595	4620	4620	4620	4620	0
228	20231215	160200	579975595	4620	4620	4620	4620	0
229	20231215	160100	579975595	4620	4620	4620	4620	0
230	20231215	160000	579975595	4620	4620	4620	4620	0
231	20231215	155900	579975595	4620	4620	4620	4620	0
232	20231215	155800	579975595	4620	4620	4620	4620	0
233	20231215	155700	579975595	4620	4620	4620	4620	0
234	20231215	155600	579975595	4620	4620	4620	4620	0
235	20231215	155500	579975595	4620	4620	4620	4620	0
236	20231215	155400	579975595	4620	4620	4620	4620	0
237	20231215	155300	579975595	4620	4620	4620	4620	0
238	20231215	155200	579975595	4620	4620	4620	4620	0
239	20231215	155100	579975595	4620	4620	4620	4620	0
240	20231215	155000	579975595	4620	4620	4620	4620	0
241	20231215	154900	579975595	4620	4620	4620	4620	0
242	20231215	154800	579975595	4620	4620	4620	4620	964
243	20231215	154700	579975595	4620	4620	4620	4620	0
244	20231215	154600	579975595	4620	4620	4620	4620	0
245	20231215	154500	579975595	4620	4620	4620	4620	0
246	20231215	154400	579975595	4620	4620	4620	4620	0
247	20231215	154300	579975595	4620	4620	4620	4620	0
248	20231215	154200	579975595	4620	4620	4620	4620	0
249	20231215	154100	579975595	4620	4620	4620	4620	0
250	20231215	154000	579975595	4620	4620	4620	4620	0
251	20231215	153900	579975595	4620	4620	4620	4620	0
252	20231215	153800	579975595	4620	4620	4620	4620	0
253	20231215	153700	579975595	4620	4620	4620	4620	0
254	20231215	153600	579975595	4620	4620	4620	4620	0
255	20231215	153500	579975595	4620	4620	4620	4620	0
256	20231215	153400	579975595	4620	4620	4620	4620	0
257	20231215	153300	579975595	4620	4620	4620	4620	0
258	20231215	153200	579975595	4620	4620	4620	4620	0
259	20231215	153100	579975595	4620	4620	4620	4620	0
260	20231215	153000	579975595	4620	4620	4620	4620	964
261	20231215	152900	575521915	4635	4635	4635	4635	0
262	20231215	152800	575521915	4635	4635	4635	4635	0
263	20231215	152700	575521915	4635	4635	4635	4635	0
264	20231215	152600	575521915	4635	4635	4635	4635	0
265	20231215	152500	575521915	4635	4635	4635	4635	0
266	20231215	152400	575521915	4635	4635	4635	4635	0
267	20231215	152300	575521915	4635	4635	4635	4635	0
268	20231215	152200	575521915	4635	4635	4635	4635	0
269	20231215	152100	575521915	4635	4635	4635	4635	0
270	20231215	152000	575521915	4635	4635	4635	4635	0
271	20231215	151900	575521915	4635	4625	4635	4620	226
272	20231215	151800	574477380	4625	4625	4635	4625	969
273	20231215	151700	569995715	4620	4620	4620	4620	308
274	20231215	151600	568572755	4620	4620	4625	4620	1167
275	20231215	151500	563177330	4625	4620	4625	4620	1454
276	20231215	151400	556455205	4615	4615	4615	4615	80
277	20231215	151300	556086005	4620	4620	4620	4620	80
278	20231215	151200	555716405	4625	4625	4625	4625	396
279	20231215	151100	553884905	4625	4635	4635	4625	152
280	20231215	151000	553181185	4625	4625	4625	4625	81
281	20231215	150900	552806560	4620	4620	4620	4620	80
282	20231215	150800	552436960	4630	4635	4635	4630	243
283	20231215	150700	551311775	4635	4625	4635	4625	88
284	20231215	150600	550904695	4620	4620	4620	4620	240
285	20231215	150500	549795895	4620	4620	4620	4620	81
286	20231215	150400	549421675	4630	4630	4630	4630	250
287	20231215	150300	548264175	4620	4620	4620	4620	80
288	20231215	150200	547894575	4620	4620	4620	4620	80
289	20231215	150100	547524975	4635	4635	4635	4635	52
290	20231215	150000	547283955	4620	4620	4620	4620	302
291	20231215	145900	545888715	4635	4635	4635	4635	191
292	20231215	145800	545003430	4635	4625	4635	4625	739
293	20231215	145700	541578965	4625	4625	4625	4625	0
294	20231215	145600	541578965	4625	4620	4625	4620	515
295	20231215	145500	539198350	4625	4625	4625	4625	264
296	20231215	145400	537977350	4625	4625	4625	4625	263
297	20231215	145300	536760975	4630	4630	4630	4630	0
298	20231215	145200	536760975	4630	4625	4630	4625	465
299	20231215	145100	534610325	4625	4620	4625	4620	517
300	20231215	145000	532221735	4620	4620	4620	4620	0
301	20231215	144900	532221735	4620	4630	4630	4620	946
302	20231215	144800	527844300	4630	4635	4635	4630	163
303	20231215	144700	527089195	4630	4625	4630	4625	131
304	20231215	144600	526483065	4625	4625	4625	4625	30
305	20231215	144500	526344315	4625	4625	4625	4625	81
306	20231215	144400	525969690	4625	4625	4625	4625	309
307	20231215	144300	524540565	4630	4625	4630	4625	580
308	20231215	144200	521856065	4630	4620	4630	4620	247
309	20231215	144100	520712955	4620	4620	4620	4620	81
310	20231215	144000	520338735	4620	4620	4620	4620	321
311	20231215	143900	518855715	4630	4630	4630	4630	0
312	20231215	143800	518855715	4630	4620	4630	4620	86
313	20231215	143700	518458335	4620	4620	4620	4620	80
314	20231215	143600	518088735	4620	4620	4620	4620	1652
315	20231215	143500	510456495	4620	4620	4620	4620	100
316	20231215	143400	509994495	4620	4620	4620	4620	81
317	20231215	143300	509620275	4630	4630	4630	4630	32
318	20231215	143200	509472115	4630	4630	4630	4630	323
319	20231215	143100	507976625	4635	4635	4635	4635	22
320	20231215	143000	507874655	4630	4635	4635	4630	83
321	20231215	142900	507490350	4630	4620	4630	4620	878
322	20231215	142800	503426010	4620	4620	4620	4620	0
323	20231215	142700	503426010	4620	4625	4625	4620	686
324	20231215	142600	500254755	4620	4620	4620	4620	445
325	20231215	142500	498198855	4625	4610	4625	4610	81
326	20231215	142400	497825430	4615	4615	4615	4615	1
327	20231215	142300	497820815	4610	4610	4610	4610	323
328	20231215	142200	496331785	4610	4610	4610	4610	81
329	20231215	142100	495958375	4615	4615	4615	4615	80
330	20231215	142000	495589175	4615	4615	4615	4615	0
331	20231215	141900	495589175	4615	4620	4620	4615	580
332	20231215	141800	492911050	4620	4615	4620	4615	255
333	20231215	141700	491733615	4620	4620	4620	4620	1
334	20231215	141600	491728995	4615	4615	4615	4615	81
335	20231215	141500	491355180	4620	4615	4620	4615	81
336	20231215	141400	490981360	4615	4615	4615	4615	80
337	20231215	141300	490612160	4610	4610	4610	4610	0
338	20231215	141200	490612160	4610	4610	4610	4610	81
339	20231215	141100	490238750	4610	4625	4625	4610	374
340	20231215	141000	488514370	4625	4610	4625	4610	81
341	20231215	140900	488140945	4625	4625	4625	4625	1
342	20231215	140800	488136320	4610	4610	4610	4610	80
343	20231215	140700	487767520	4610	4610	4625	4610	321
344	20231215	140600	486287695	4610	4610	4610	4610	0
345	20231215	140500	486287695	4610	4610	4610	4610	112
346	20231215	140400	485771375	4610	4625	4625	4610	149
347	20231215	140300	485084365	4610	4610	4610	4610	301
348	20231215	140200	483696755	4610	4610	4610	4610	0
349	20231215	140100	483696755	4610	4610	4610	4610	80
350	20231215	140000	483327955	4610	4610	4610	4610	80
351	20231215	135900	482959155	4610	4610	4610	4610	326
352	20231215	135800	481456295	4610	4610	4610	4610	0
353	20231215	135700	481456295	4610	4615	4615	4610	194
354	20231215	135600	480561550	4625	4610	4625	4610	81
355	20231215	135500	480188125	4615	4615	4615	4615	222
356	20231215	135400	479163595	4615	4615	4615	4615	80
357	20231215	135300	478794395	4610	4625	4625	4610	97
358	20231215	135200	478346985	4625	4610	4625	4610	81
359	20231215	135100	477973560	4610	4610	4610	4610	238
360	20231215	135000	476876380	4610	4610	4610	4610	80
361	20231215	134900	476507580	4610	4610	4610	4610	80
362	20231215	134800	476138780	4610	4610	4610	4610	81
363	20231215	134700	475765370	4620	4620	4620	4620	280
364	20231215	134600	474471770	4620	4620	4620	4620	80
365	20231215	134500	474102170	4610	4610	4610	4610	80
366	20231215	134400	473733370	4610	4610	4610	4610	0
367	20231215	134300	473733370	4610	4615	4615	4610	130
368	20231215	134200	473133825	4615	4625	4625	4615	325
369	20231215	134100	471633930	4625	4625	4625	4625	80
370	20231215	134000	471263930	4625	4625	4625	4625	2
371	20231215	133900	471254680	4615	4615	4615	4615	81
372	20231215	133800	470880865	4615	4620	4620	4615	2720
373	20231215	133700	458315540	4620	4620	4620	4620	80
374	20231215	133600	457945940	4620	4620	4620	4620	0
375	20231215	133500	457945940	4620	4620	4620	4620	413
376	20231215	133400	456037880	4620	4620	4620	4620	314
377	20231215	133300	454587200	4620	4620	4620	4620	0
378	20231215	133200	454587200	4620	4620	4620	4620	80
379	20231215	133100	454217600	4615	4615	4615	4615	80
380	20231215	133000	453848400	4620	4615	4620	4615	429
381	20231215	132900	451867955	4615	4615	4615	4615	60
382	20231215	132800	451591055	4615	4615	4620	4615	112
383	20231215	132700	451074170	4615	4615	4620	4615	293
384	20231215	132600	449720945	4620	4615	4620	4615	87
385	20231215	132500	449319405	4620	4620	4620	4615	706
386	20231215	132400	446061195	4615	4615	4615	4615	81
387	20231215	132300	445687380	4615	4615	4615	4615	130
388	20231215	132200	445087430	4620	4620	4620	4620	208
389	20231215	132100	444126470	4615	4615	4615	4615	80
390	20231215	132000	443757270	4615	4615	4615	4615	81
391	20231215	131900	443383455	4630	4630	4630	4625	118
392	20231215	131800	442837515	4625	4625	4625	4625	245
393	20231215	131700	441704390	4625	4625	4625	4625	80
394	20231215	131600	441334390	4625	4615	4625	4615	250
395	20231215	131500	440178940	4615	4615	4615	4615	82
396	20231215	131400	439800510	4615	4620	4620	4615	714
397	20231215	131300	436502320	4620	4620	4620	4620	269
398	20231215	131200	435259540	4620	4620	4620	4620	100
399	20231215	131100	434797540	4620	4620	4620	4620	63
400	20231215	131000	434506480	4620	4625	4625	4620	193
401	20231215	130900	433614260	4630	4630	4630	4630	65
402	20231215	130800	433313310	4630	4630	4630	4630	80
403	20231215	130700	432942910	4630	4630	4630	4630	286
404	20231215	130600	431618730	4630	4635	4635	4630	320
405	20231215	130500	430137080	4635	4630	4635	4630	581
406	20231215	130400	427446550	4630	4625	4630	4625	146
407	20231215	130300	426770970	4625	4625	4625	4625	0
408	20231215	130200	426770970	4625	4630	4630	4625	328
409	20231215	130100	425253945	4625	4625	4625	4625	81
410	20231215	130000	424879320	4625	4625	4625	4625	0
411	20231215	125900	424879320	4625	4625	4625	4625	80
412	20231215	125800	424509320	4625	4625	4625	4625	295
413	20231215	125700	423144945	4625	4625	4625	4625	80
414	20231215	125600	422774945	4630	4630	4630	4630	0
415	20231215	125500	422774945	4630	4625	4630	4625	163
416	20231215	125400	422020660	4630	4630	4630	4630	57
417	20231215	125300	421756750	4630	4630	4630	4630	316
418	20231215	125200	420293670	4630	4630	4630	4630	2
419	20231215	125100	420284410	4630	4630	4630	4630	81
420	20231215	125000	419909380	4630	4630	4630	4630	80
421	20231215	124900	419538980	4630	4635	4635	4630	242
422	20231215	124800	418418435	4630	4635	4635	4630	81
423	20231215	124700	418043400	4630	4630	4630	4630	167
424	20231215	124600	417270190	4630	4625	4630	4625	101
425	20231215	124500	416802965	4625	4625	4625	4625	242
426	20231215	124400	415683715	4625	4625	4625	4625	80
427	20231215	124300	415313715	4625	4625	4625	4625	142
428	20231215	124200	414656965	4625	4625	4625	4625	81
429	20231215	124100	414282340	4625	4625	4625	4625	217
430	20231215	124000	413278715	4625	4630	4630	4625	82
431	20231215	123900	412899460	4625	4625	4625	4625	80
432	20231215	123800	412529460	4625	4625	4625	4625	1
433	20231215	123700	412524835	4625	4625	4625	4625	314
434	20231215	123600	411072585	4630	4630	4630	4630	290
435	20231215	123500	409729885	4630	4630	4630	4630	144
436	20231215	123400	409063165	4635	4635	4635	4635	0
437	20231215	123300	409063165	4635	4630	4635	4630	308
438	20231215	123200	407637110	4630	4630	4630	4630	81
439	20231215	123100	407262080	4635	4635	4635	4635	4
440	20231215	123000	407243540	4635	4635	4635	4635	0
441	20231215	122900	407243540	4635	4630	4635	4630	325
442	20231215	122800	405738780	4630	4630	4630	4630	80
443	20231215	122700	405368380	4635	4635	4635	4635	173
444	20231215	122600	404566525	4630	4630	4630	4630	81
445	20231215	122500	404191495	4630	4635	4635	4630	185
446	20231215	122400	403334420	4635	4635	4635	4635	380
447	20231215	122300	401573120	4635	4635	4635	4635	0
448	20231215	122200	401573120	4635	4635	4635	4635	81
449	20231215	122100	401197685	4635	4640	4640	4635	230
450	20231215	122000	400131175	4640	4640	4640	4640	80
451	20231215	121900	399759975	4640	4640	4640	4640	0
452	20231215	121800	399759975	4640	4640	4640	4640	80
453	20231215	121700	399388775	4640	4640	4640	4640	353
454	20231215	121600	397750855	4640	4640	4640	4640	0
455	20231215	121500	397750855	4640	4640	4640	4640	80
456	20231215	121400	397379655	4640	4640	4640	4640	180
457	20231215	121300	396544455	4640	4635	4640	4635	480
458	20231215	121200	394318900	4635	4635	4635	4635	100
459	20231215	121100	393855400	4635	4635	4635	4635	114
460	20231215	121000	393327010	4635	4635	4635	4635	80
461	20231215	120900	392956210	4635	4635	4635	4635	292
462	20231215	120800	391602790	4635	4635	4635	4635	62
463	20231215	120700	391315420	4635	4635	4635	4635	80
464	20231215	120600	390944620	4635	4635	4635	4635	80
465	20231215	120500	390573820	4635	4635	4635	4635	0
466	20231215	120400	390573820	4635	4635	4635	4635	312
467	20231215	120300	389127700	4635	4635	4635	4635	831
468	20231215	120200	385276015	4640	4640	4640	4640	20
469	20231215	120100	385183215	4640	4645	4645	4640	650
470	20231215	120000	382166180	4645	4650	4650	4645	1036
471	20231215	115900	377349100	4650	4650	4650	4650	81
472	20231215	115800	376972450	4650	4650	4650	4650	80
473	20231215	115700	376600450	4650	4650	4650	4650	165
474	20231215	115600	375833200	4650	4650	4650	4650	320
475	20231215	115500	374345200	4650	4650	4650	4650	80
476	20231215	115400	373973200	4650	4650	4650	4650	0
477	20231215	115300	373973200	4650	4655	4655	4650	154
478	20231215	115200	373257045	4650	4655	4655	4650	599
479	20231215	115100	370470195	4650	4650	4650	4650	80
480	20231215	115000	370098195	4655	4655	4655	4655	35
481	20231215	114900	369935270	4655	4655	4655	4655	115
482	20231215	114800	369399945	4655	4655	4655	4655	289
483	20231215	114700	368054650	4655	4655	4655	4655	81
484	20231215	114600	367677595	4655	4655	4655	4655	64
485	20231215	114500	367379675	4655	4655	4655	4655	116
486	20231215	114400	366839695	4655	4655	4655	4655	466
487	20231215	114300	364670465	4655	4655	4655	4655	0
488	20231215	114200	364670465	4655	4655	4655	4655	81
489	20231215	114100	364293410	4650	4650	4650	4650	80
490	20231215	114000	363921410	4650	4655	4655	4650	611
491	20231215	113900	361078420	4655	4655	4655	4655	0
492	20231215	113800	361078420	4655	4650	4655	4650	748
493	20231215	113700	357597050	4650	4655	4655	4650	85
494	20231215	113600	357201775	4650	4650	4650	4650	344
495	20231215	113500	355602175	4650	4650	4650	4650	0
496	20231215	113400	355602175	4650	4650	4650	4650	141
497	20231215	113300	354946525	4655	4650	4655	4650	86
498	20231215	113200	354546595	4650	4650	4650	4650	242
499	20231215	113100	353421295	4650	4650	4650	4650	81
500	20231215	113000	353044645	4655	4650	4655	4650	603
501	20231215	112900	350238085	4650	4650	4650	4650	80
502	20231215	112800	349866085	4650	4650	4650	4650	217
503	20231215	112700	348857035	4655	4655	4655	4655	10
504	20231215	112600	348810485	4655	4655	4655	4650	704
505	20231215	112500	345533765	4650	4650	4650	4650	81
506	20231215	112400	345157115	4655	4655	4655	4655	266
507	20231215	112300	343918885	4655	4655	4655	4655	80
508	20231215	112200	343546485	4655	4655	4655	4655	80
509	20231215	112100	343174085	4660	4660	4660	4660	775
510	20231215	112000	339562585	4650	4645	4650	4645	8407
511	20231215	111900	300471090	4645	4650	4650	4640	96
512	20231215	111800	300025565	4640	4640	4640	4640	80
513	20231215	111700	299654365	4640	4635	4640	4635	1501
514	20231215	111600	292689730	4635	4645	4645	4635	645
515	20231215	111500	289696830	4650	4650	4650	4650	1959
516	20231215	111400	280587480	4650	4640	4650	4640	121
517	20231215	111300	280025630	4640	4640	4640	4640	0
518	20231215	111200	280025630	4640	4660	4660	4640	158
519	20231215	111100	279292490	4640	4640	4640	4640	296
520	20231215	111000	277919050	4660	4660	4660	4660	40
521	20231215	110900	277732650	4640	4640	4640	4640	80
522	20231215	110800	277361450	4660	4640	4660	4640	82
523	20231215	110700	276980950	4660	4635	4660	4635	328
524	20231215	110600	275459390	4650	4650	4650	4650	201
525	20231215	110500	274524740	4635	4650	4650	4635	102
526	20231215	110400	274051655	4635	4635	4635	4635	80
527	20231215	110300	273680855	4635	4640	4640	4635	721
528	20231215	110200	270335425	4645	4645	4645	4645	921
529	20231215	110100	266057380	4650	4650	4650	4650	50
530	20231215	110000	265824880	4665	4665	4665	4645	82
531	20231215	105900	265443950	4650	4655	4655	4650	859
532	20231215	105800	261449550	4655	4655	4655	4655	957
533	20231215	105700	256994715	4660	4665	4665	4660	2852
534	20231215	105600	243698545	4670	4675	4675	4670	2516
535	20231215	105500	231945300	4675	4675	4675	4675	215
536	20231215	105400	230940175	4675	4675	4675	4675	80
537	20231215	105300	230566175	4670	4670	4670	4670	80
538	20231215	105200	230192575	4670	4670	4670	4670	81
539	20231215	105100	229814305	4670	4670	4670	4670	232
540	20231215	105000	228730865	4670	4675	4675	4670	293
541	20231215	104900	227361105	4675	4675	4675	4675	210
542	20231215	104800	226379355	4675	4675	4675	4675	0
543	20231215	104700	226379355	4675	4685	4685	4675	5013
544	20231215	104600	202893495	4685	4690	4690	4685	5144
545	20231215	104500	178789325	4690	4695	4695	4690	480
546	20231215	104400	176537685	4695	4695	4695	4695	12
547	20231215	104300	176481345	4695	4695	4695	4695	319
548	20231215	104200	174983640	4695	4695	4695	4695	81
549	20231215	104100	174603345	4705	4700	4705	4700	300
550	20231215	104000	173191850	4705	4690	4705	4690	1033
551	20231215	103900	168342635	4690	4695	4695	4690	2353
552	20231215	103800	157296355	4695	4695	4695	4695	1
553	20231215	103700	157291660	4695	4695	4695	4695	246
554	20231215	103600	156136690	4695	4690	4695	4690	17
555	20231215	103500	156056955	4690	4695	4695	4690	101
556	20231215	103400	155583040	4705	4705	4705	4705	0
557	20231215	103300	155583040	4705	4705	4705	4705	0
558	20231215	103200	155583040	4705	4705	4705	4705	0
559	20231215	103100	155583040	4705	4705	4705	4705	0
560	20231215	103000	155583040	4705	4705	4705	4705	0
561	20231215	102900	155583040	4705	4705	4705	4705	0
562	20231215	102800	155583040	4705	4705	4705	4705	0
563	20231215	102700	155583040	4705	4705	4705	4705	0
564	20231215	102600	155583040	4705	4695	4705	4690	676
565	20231215	102500	152411095	4695	4695	4695	4695	101
566	20231215	102400	151936900	4700	4700	4700	4700	50
567	20231215	102300	151701900	4705	4705	4705	4705	0
568	20231215	102200	151701900	4705	4705	4705	4705	25
569	20231215	102100	151584275	4705	4710	4710	4705	26
570	20231215	102000	151461845	4710	4710	4710	4710	732
571	20231215	101900	148014125	4710	4705	4710	4705	1639
572	20231215	101800	140299600	4700	4700	4700	4700	1961
573	20231215	101700	131082900	4695	4685	4695	4685	1733
574	20231215	101600	122947985	4685	4680	4690	4680	536
575	20231215	101500	120438460	4680	4680	4680	4680	209
576	20231215	101400	119460340	4670	4670	4670	4670	100
577	20231215	101300	118993340	4670	4670	4670	4670	1
578	20231215	101200	118988670	4670	4685	4685	4670	1524
579	20231215	101100	111871385	4680	4680	4680	4680	1187
580	20231215	101000	106316225	4680	4670	4680	4670	122
581	20231215	100900	105746285	4670	4675	4675	4670	107
582	20231215	100800	105246345	4680	4680	4680	4680	0
583	20231215	100700	105246345	4680	4680	4680	4680	0
584	20231215	100600	105246345	4680	4680	4680	4680	0
585	20231215	100500	105246345	4680	4680	4680	4680	2
586	20231215	100400	105236985	4670	4670	4670	4670	59
587	20231215	100300	104961455	4670	4670	4670	4670	589
588	20231215	100200	102210825	4670	4675	4675	4670	62
589	20231215	100100	101921120	4680	4680	4680	4680	0
590	20231215	100000	101921120	4680	4680	4680	4680	297
591	20231215	095900	100531160	4680	4680	4680	4680	70
592	20231215	095800	100203560	4680	4680	4680	4680	710
593	20231215	095700	96880760	4680	4680	4680	4680	0
594	20231215	095600	96880760	4680	4680	4680	4680	0
595	20231215	095500	96880760	4680	4680	4680	4675	2245
596	20231215	095400	86375130	4680	4680	4680	4680	0
597	20231215	095300	86375130	4680	4680	4680	4680	0
598	20231215	095200	86375130	4680	4680	4680	4680	86
599	20231215	095100	85972650	4680	4680	4680	4680	0
600	20231215	095000	85972650	4680	4675	4680	4675	1796
601	20231215	094900	77574575	4675	4670	4675	4670	604
602	20231215	094800	74753145	4670	4670	4670	4670	2
603	20231215	094700	74743805	4670	4670	4670	4670	220
604	20231215	094600	73716405	4675	4675	4675	4675	30
605	20231215	094500	73576155	4675	4670	4675	4670	122
606	20231215	094400	73006305	4670	4675	4675	4670	300
607	20231215	094300	71604305	4680	4680	4680	4680	3
608	20231215	094200	71590265	4680	4680	4680	4680	0
609	20231215	094100	71590265	4680	4680	4680	4680	5
610	20231215	094000	71566865	4675	4680	4680	4675	220
611	20231215	093900	70537365	4680	4680	4680	4680	0
612	20231215	093800	70537365	4680	4680	4680	4680	2
613	20231215	093700	70528005	4685	4685	4685	4685	10
614	20231215	093600	70481155	4660	4660	4660	4660	1
615	20231215	093500	70476495	4660	4660	4660	4660	3
616	20231215	093400	70462515	4660	4690	4690	4660	3307
617	20231215	093300	54995340	4690	4665	4690	4665	218
618	20231215	093200	53973020	4665	4690	4690	4665	37
619	20231215	093100	53800140	4690	4690	4690	4690	1
620	20231215	093000	53795450	4660	4660	4660	4660	0
621	20231215	092900	53795450	4660	4660	4660	4660	0
622	20231215	092800	53795450	4660	4660	4660	4660	0
623	20231215	092700	53795450	4660	4660	4660	4660	0
624	20231215	092600	53795450	4660	4660	4660	4660	225
625	20231215	092500	52746950	4660	4660	4660	4660	1
626	20231215	092400	52742290	4660	4660	4660	4660	0
627	20231215	092300	52742290	4660	4690	4690	4660	1070
628	20231215	092200	47753990	4670	4660	4670	4660	762
629	20231215	092100	44200820	4650	4640	4650	4640	332
630	20231215	092000	42658020	4650	4650	4650	4650	1552
631	20231215	091900	35441220	4650	4650	4650	4650	0
632	20231215	091800	35441220	4650	4650	4650	4650	0
633	20231215	091700	35441220	4650	4665	4665	4650	2752
634	20231215	091600	22621815	4665	4665	4665	4665	0
635	20231215	091500	22621815	4665	4670	4670	4665	1434
636	20231215	091400	15925785	4670	4670	4670	4670	100
637	20231215	091300	15458785	4680	4680	4680	4680	1200
638	20231215	091200	9842785	4685	4685	4685	4685	489
639	20231215	091100	7551820	4685	4685	4685	4685	97
640	20231215	091000	7097375	4685	4685	4685	4685	0
641	20231215	090900	7097375	4685	4685	4685	4685	12
642	20231215	090800	7041155	4680	4680	4680	4680	80
643	20231215	090700	6666755	4680	4680	4680	4680	1
644	20231215	090600	6662075	4680	4680	4680	4680	0
645	20231215	090500	6662075	4680	4680	4680	4680	0
646	20231215	090400	6662075	4680	4680	4680	4680	100
647	20231215	090300	6194075	4700	4700	4700	4700	150
648	20231215	090200	5489075	4700	4655	4700	4655	121
649	20231215	090100	4924875	4655	4655	4655	4655	25
650	20231215	090000	4808500	4655	4695	4705	4655	1024