KissMeData/080520/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195000	132069130	4615	4615	4615	4615	1409
3	20231221	194900	132069130	4615	4615	4615	4615	0
4	20231221	194800	132069130	4615	4615	4615	4615	0
5	20231221	194700	132069130	4615	4615	4615	4615	0
6	20231221	194600	132069130	4615	4615	4615	4615	0
7	20231221	194500	132069130	4615	4615	4615	4615	0
8	20231221	194400	132069130	4615	4615	4615	4615	0
9	20231221	194300	132069130	4615	4615	4615	4615	0
10	20231221	194200	132069130	4615	4615	4615	4615	0
11	20231221	194100	132069130	4615	4615	4615	4615	0
12	20231221	194000	132069130	4615	4615	4615	4615	0
13	20231221	193900	132069130	4615	4615	4615	4615	0
14	20231221	193800	132069130	4615	4615	4615	4615	0
15	20231221	193700	132069130	4615	4615	4615	4615	0
16	20231221	193600	132069130	4615	4615	4615	4615	0
17	20231221	193500	132069130	4615	4615	4615	4615	0
18	20231221	193400	132069130	4615	4615	4615	4615	0
19	20231221	193300	132069130	4615	4615	4615	4615	0
20	20231221	193200	132069130	4615	4615	4615	4615	0
21	20231221	193100	132069130	4615	4615	4615	4615	0
22	20231221	193000	132069130	4615	4615	4615	4615	0
23	20231221	192900	132069130	4615	4615	4615	4615	0
24	20231221	192800	132069130	4615	4615	4615	4615	0
25	20231221	192700	132069130	4615	4615	4615	4615	0
26	20231221	192600	132069130	4615	4615	4615	4615	0
27	20231221	192500	132069130	4615	4615	4615	4615	0
28	20231221	192400	132069130	4615	4615	4615	4615	0
29	20231221	192300	132069130	4615	4615	4615	4615	0
30	20231221	192200	132069130	4615	4615	4615	4615	0
31	20231221	192100	132069130	4615	4615	4615	4615	0
32	20231221	192000	132069130	4615	4615	4615	4615	1409
33	20231221	191900	132069130	4615	4615	4615	4615	0
34	20231221	191800	132069130	4615	4615	4615	4615	0
35	20231221	191700	132069130	4615	4615	4615	4615	0
36	20231221	191600	132069130	4615	4615	4615	4615	0
37	20231221	191500	132069130	4615	4615	4615	4615	0
38	20231221	191400	132069130	4615	4615	4615	4615	0
39	20231221	191300	132069130	4615	4615	4615	4615	0
40	20231221	191200	132069130	4615	4615	4615	4615	0
41	20231221	191100	132069130	4615	4615	4615	4615	0
42	20231221	191000	132069130	4615	4615	4615	4615	0
43	20231221	190900	132069130	4615	4615	4615	4615	0
44	20231221	190800	132069130	4615	4615	4615	4615	0
45	20231221	190700	132069130	4615	4615	4615	4615	0
46	20231221	190600	132069130	4615	4615	4615	4615	0
47	20231221	190500	132069130	4615	4615	4615	4615	0
48	20231221	190400	132069130	4615	4615	4615	4615	0
49	20231221	190300	132069130	4615	4615	4615	4615	0
50	20231221	190200	132069130	4615	4615	4615	4615	0
51	20231221	190100	132069130	4615	4615	4615	4615	0
52	20231221	190000	132069130	4615	4615	4615	4615	0
53	20231221	185900	132069130	4615	4615	4615	4615	0
54	20231221	185800	132069130	4615	4615	4615	4615	0
55	20231221	185700	132069130	4615	4615	4615	4615	0
56	20231221	185600	132069130	4615	4615	4615	4615	0
57	20231221	185500	132069130	4615	4615	4615	4615	0
58	20231221	185400	132069130	4615	4615	4615	4615	0
59	20231221	185300	132069130	4615	4615	4615	4615	0
60	20231221	185200	132069130	4615	4615	4615	4615	0
61	20231221	185100	132069130	4615	4615	4615	4615	0
62	20231221	185000	132069130	4615	4615	4615	4615	1409
63	20231221	184900	132069130	4615	4615	4615	4615	0
64	20231221	184800	132069130	4615	4615	4615	4615	0
65	20231221	184700	132069130	4615	4615	4615	4615	0
66	20231221	184600	132069130	4615	4615	4615	4615	0
67	20231221	184500	132069130	4615	4615	4615	4615	0
68	20231221	184400	132069130	4615	4615	4615	4615	0
69	20231221	184300	132069130	4615	4615	4615	4615	0
70	20231221	184200	132069130	4615	4615	4615	4615	0
71	20231221	184100	132069130	4615	4615	4615	4615	0
72	20231221	184000	132069130	4615	4615	4615	4615	0
73	20231221	183900	132069130	4615	4615	4615	4615	0
74	20231221	183800	132069130	4615	4615	4615	4615	0
75	20231221	183700	132069130	4615	4615	4615	4615	0
76	20231221	183600	132069130	4615	4615	4615	4615	0
77	20231221	183500	132069130	4615	4615	4615	4615	0
78	20231221	183400	132069130	4615	4615	4615	4615	0
79	20231221	183300	132069130	4615	4615	4615	4615	0
80	20231221	183200	132069130	4615	4615	4615	4615	0
81	20231221	183100	132069130	4615	4615	4615	4615	0
82	20231221	183000	132069130	4615	4615	4615	4615	0
83	20231221	182900	132069130	4615	4615	4615	4615	0
84	20231221	182800	132069130	4615	4615	4615	4615	0
85	20231221	182700	132069130	4615	4615	4615	4615	0
86	20231221	182600	132069130	4615	4615	4615	4615	0
87	20231221	182500	132069130	4615	4615	4615	4615	0
88	20231221	182400	132069130	4615	4615	4615	4615	0
89	20231221	182300	132069130	4615	4615	4615	4615	0
90	20231221	182200	132069130	4615	4615	4615	4615	0
91	20231221	182100	132069130	4615	4615	4615	4615	0
92	20231221	182000	132069130	4615	4615	4615	4615	1409
93	20231221	181900	132069130	4615	4615	4615	4615	0
94	20231221	181800	132069130	4615	4615	4615	4615	0
95	20231221	181700	132069130	4615	4615	4615	4615	0
96	20231221	181600	132069130	4615	4615	4615	4615	0
97	20231221	181500	132069130	4615	4615	4615	4615	0
98	20231221	181400	132069130	4615	4615	4615	4615	0
99	20231221	181300	132069130	4615	4615	4615	4615	0
100	20231221	181200	132069130	4615	4615	4615	4615	0
101	20231221	181100	132069130	4615	4615	4615	4615	0
102	20231221	181000	132069130	4615	4615	4615	4615	0
103	20231221	180900	132069130	4615	4615	4615	4615	0
104	20231221	180800	132069130	4615	4615	4615	4615	0
105	20231221	180700	132069130	4615	4615	4615	4615	0
106	20231221	180600	132069130	4615	4615	4615	4615	0
107	20231221	180500	132069130	4615	4615	4615	4615	0
108	20231221	180400	132069130	4615	4615	4615	4615	0
109	20231221	180300	132069130	4615	4615	4615	4615	0
110	20231221	180200	132069130	4615	4615	4615	4615	0
111	20231221	180100	132069130	4615	4615	4615	4615	0
112	20231221	180000	132069130	4615	4615	4615	4615	0
113	20231221	175900	132069130	4615	4615	4615	4615	0
114	20231221	175800	132069130	4615	4615	4615	4615	0
115	20231221	175700	132069130	4615	4615	4615	4615	0
116	20231221	175600	132069130	4615	4615	4615	4615	0
117	20231221	175500	132069130	4615	4615	4615	4615	0
118	20231221	175400	132069130	4615	4615	4615	4615	0
119	20231221	175300	132069130	4615	4615	4615	4615	0
120	20231221	175200	132069130	4615	4615	4615	4615	0
121	20231221	175100	132069130	4615	4615	4615	4615	0
122	20231221	175000	132069130	4615	4615	4615	4615	1409
123	20231221	174900	132069130	4615	4615	4615	4615	0
124	20231221	174800	132069130	4615	4615	4615	4615	0
125	20231221	174700	132069130	4615	4615	4615	4615	0
126	20231221	174600	132069130	4615	4615	4615	4615	0
127	20231221	174500	132069130	4615	4615	4615	4615	0
128	20231221	174400	132069130	4615	4615	4615	4615	0
129	20231221	174300	132069130	4615	4615	4615	4615	0
130	20231221	174200	132069130	4615	4615	4615	4615	0
131	20231221	174100	132069130	4615	4615	4615	4615	0
132	20231221	174000	132069130	4615	4615	4615	4615	0
133	20231221	173900	132069130	4615	4615	4615	4615	0
134	20231221	173800	132069130	4615	4615	4615	4615	0
135	20231221	173700	132069130	4615	4615	4615	4615	0
136	20231221	173600	132069130	4615	4615	4615	4615	0
137	20231221	173500	132069130	4615	4615	4615	4615	0
138	20231221	173400	132069130	4615	4615	4615	4615	0
139	20231221	173300	132069130	4615	4615	4615	4615	0
140	20231221	173200	132069130	4615	4615	4615	4615	0
141	20231221	173100	132069130	4615	4615	4615	4615	0
142	20231221	173000	132069130	4615	4615	4615	4615	0
143	20231221	172900	132069130	4615	4615	4615	4615	0
144	20231221	172800	132069130	4615	4615	4615	4615	0
145	20231221	172700	132069130	4615	4615	4615	4615	0
146	20231221	172600	132069130	4615	4615	4615	4615	0
147	20231221	172500	132069130	4615	4615	4615	4615	0
148	20231221	172400	132069130	4615	4615	4615	4615	0
149	20231221	172300	132069130	4615	4615	4615	4615	0
150	20231221	172200	132069130	4615	4615	4615	4615	0
151	20231221	172100	132069130	4615	4615	4615	4615	0
152	20231221	172000	132069130	4615	4615	4615	4615	1409
153	20231221	171900	132069130	4615	4615	4615	4615	0
154	20231221	171800	132069130	4615	4615	4615	4615	0
155	20231221	171700	132069130	4615	4615	4615	4615	0
156	20231221	171600	132069130	4615	4615	4615	4615	0
157	20231221	171500	132069130	4615	4615	4615	4615	0
158	20231221	171400	132069130	4615	4615	4615	4615	0
159	20231221	171300	132069130	4615	4615	4615	4615	0
160	20231221	171200	132069130	4615	4615	4615	4615	0
161	20231221	171100	132069130	4615	4615	4615	4615	0
162	20231221	171000	132069130	4615	4615	4615	4615	0
163	20231221	170900	132069130	4615	4615	4615	4615	0
164	20231221	170800	132069130	4615	4615	4615	4615	0
165	20231221	170700	132069130	4615	4615	4615	4615	0
166	20231221	170600	132069130	4615	4615	4615	4615	0
167	20231221	170500	132069130	4615	4615	4615	4615	0
168	20231221	170400	132069130	4615	4615	4615	4615	0
169	20231221	170300	132069130	4615	4615	4615	4615	0
170	20231221	170200	132069130	4615	4615	4615	4615	0
171	20231221	170100	132069130	4615	4615	4615	4615	0
172	20231221	170000	132069130	4615	4615	4615	4615	0
173	20231221	165900	132069130	4615	4615	4615	4615	0
174	20231221	165800	132069130	4615	4615	4615	4615	0
175	20231221	165700	132069130	4615	4615	4615	4615	0
176	20231221	165600	132069130	4615	4615	4615	4615	0
177	20231221	165500	132069130	4615	4615	4615	4615	0
178	20231221	165400	132069130	4615	4615	4615	4615	0
179	20231221	165300	132069130	4615	4615	4615	4615	0
180	20231221	165200	132069130	4615	4615	4615	4615	0
181	20231221	165100	132069130	4615	4615	4615	4615	0
182	20231221	165000	132069130	4615	4615	4615	4615	1409
183	20231221	164900	132069130	4615	4615	4615	4615	0
184	20231221	164800	132069130	4615	4615	4615	4615	0
185	20231221	164700	132069130	4615	4615	4615	4615	0
186	20231221	164600	132069130	4615	4615	4615	4615	0
187	20231221	164500	132069130	4615	4615	4615	4615	0
188	20231221	164400	132069130	4615	4615	4615	4615	0
189	20231221	164300	132069130	4615	4615	4615	4615	0
190	20231221	164200	132069130	4615	4615	4615	4615	0
191	20231221	164100	132069130	4615	4615	4615	4615	0
192	20231221	164000	132069130	4615	4615	4615	4615	0
193	20231221	163900	132069130	4615	4615	4615	4615	0
194	20231221	163800	132069130	4615	4615	4615	4615	0
195	20231221	163700	132069130	4615	4615	4615	4615	0
196	20231221	163600	132069130	4615	4615	4615	4615	0
197	20231221	163500	132069130	4615	4615	4615	4615	0
198	20231221	163400	132069130	4615	4615	4615	4615	0
199	20231221	163300	132069130	4615	4615	4615	4615	0
200	20231221	163200	132069130	4615	4615	4615	4615	0
201	20231221	163100	132069130	4615	4615	4615	4615	0
202	20231221	163000	132069130	4615	4615	4615	4615	0
203	20231221	162900	132069130	4615	4615	4615	4615	0
204	20231221	162800	132069130	4615	4615	4615	4615	0
205	20231221	162700	132069130	4615	4615	4615	4615	0
206	20231221	162600	132069130	4615	4615	4615	4615	0
207	20231221	162500	132069130	4615	4615	4615	4615	0
208	20231221	162400	132069130	4615	4615	4615	4615	0
209	20231221	162300	132069130	4615	4615	4615	4615	0
210	20231221	162200	132069130	4615	4615	4615	4615	0
211	20231221	162100	132069130	4615	4615	4615	4615	0
212	20231221	162000	132069130	4615	4615	4615	4615	1409
213	20231221	161900	132069130	4615	4615	4615	4615	0
214	20231221	161800	132069130	4615	4615	4615	4615	0
215	20231221	161700	132069130	4615	4615	4615	4615	0
216	20231221	161600	132069130	4615	4615	4615	4615	0
217	20231221	161500	132069130	4615	4615	4615	4615	0
218	20231221	161400	132069130	4615	4615	4615	4615	0
219	20231221	161300	132069130	4615	4615	4615	4615	0
220	20231221	161200	132069130	4615	4615	4615	4615	0
221	20231221	161100	132069130	4615	4615	4615	4615	0
222	20231221	161000	132069130	4615	4615	4615	4615	0
223	20231221	160900	132069130	4615	4615	4615	4615	0
224	20231221	160800	132069130	4615	4615	4615	4615	0
225	20231221	160700	132069130	4615	4615	4615	4615	0
226	20231221	160600	132069130	4615	4615	4615	4615	0
227	20231221	160500	132069130	4615	4615	4615	4615	0
228	20231221	160400	132069130	4615	4615	4615	4615	0
229	20231221	160300	132069130	4615	4615	4615	4615	0
230	20231221	160200	132069130	4615	4615	4615	4615	0
231	20231221	160100	132069130	4615	4615	4615	4615	0
232	20231221	160000	132069130	4615	4615	4615	4615	0
233	20231221	155900	132069130	4615	4615	4615	4615	0
234	20231221	155800	132069130	4615	4615	4615	4615	0
235	20231221	155700	132069130	4615	4615	4615	4615	0
236	20231221	155600	132069130	4615	4615	4615	4615	0
237	20231221	155500	132069130	4615	4615	4615	4615	0
238	20231221	155400	132069130	4615	4615	4615	4615	0
239	20231221	155300	132069130	4615	4615	4615	4615	0
240	20231221	155200	132069130	4615	4615	4615	4615	0
241	20231221	155100	132069130	4615	4615	4615	4615	0
242	20231221	155000	132069130	4615	4615	4615	4615	1409
243	20231221	154900	132069130	4615	4615	4615	4615	0
244	20231221	154800	132069130	4615	4615	4615	4615	0
245	20231221	154700	132069130	4615	4615	4615	4615	0
246	20231221	154600	132069130	4615	4615	4615	4615	0
247	20231221	154500	132069130	4615	4615	4615	4615	0
248	20231221	154400	132069130	4615	4615	4615	4615	0
249	20231221	154300	132069130	4615	4615	4615	4615	0
250	20231221	154200	132069130	4615	4615	4615	4615	0
251	20231221	154100	132069130	4615	4615	4615	4615	0
252	20231221	154000	132069130	4615	4615	4615	4615	0
253	20231221	153900	132069130	4615	4615	4615	4615	0
254	20231221	153800	132069130	4615	4615	4615	4615	0
255	20231221	153700	132069130	4615	4615	4615	4615	0
256	20231221	153600	132069130	4615	4615	4615	4615	0
257	20231221	153500	132069130	4615	4615	4615	4615	0
258	20231221	153400	132069130	4615	4615	4615	4615	0
259	20231221	153300	132069130	4615	4615	4615	4615	0
260	20231221	153200	132069130	4615	4615	4615	4615	0
261	20231221	153100	132069130	4615	4615	4615	4615	0
262	20231221	153000	132069130	4615	4615	4615	4615	1409
263	20231221	152900	125566595	4625	4625	4625	4625	0
264	20231221	152800	125566595	4625	4625	4625	4625	0
265	20231221	152700	125566595	4625	4625	4625	4625	0
266	20231221	152600	125566595	4625	4625	4625	4625	0
267	20231221	152500	125566595	4625	4625	4625	4625	0
268	20231221	152400	125566595	4625	4625	4625	4625	0
269	20231221	152300	125566595	4625	4625	4625	4625	0
270	20231221	152200	125566595	4625	4625	4625	4625	0
271	20231221	152100	125566595	4625	4625	4625	4625	0
272	20231221	152000	125566595	4625	4625	4625	4625	0
273	20231221	151900	125566595	4625	4625	4625	4625	91
274	20231221	151800	125145720	4625	4625	4625	4625	1
275	20231221	151700	125141095	4625	4625	4625	4625	0
276	20231221	151600	125141095	4625	4625	4625	4625	0
277	20231221	151500	125141095	4625	4625	4625	4625	18
278	20231221	151400	125057845	4625	4625	4625	4625	1
279	20231221	151300	125053220	4625	4620	4625	4620	106
280	20231221	151200	124563340	4620	4620	4620	4620	50
281	20231221	151100	124332340	4620	4620	4620	4620	0
282	20231221	151000	124332340	4620	4620	4620	4620	0
283	20231221	150900	124332340	4620	4620	4620	4620	0
284	20231221	150800	124332340	4620	4620	4620	4620	0
285	20231221	150700	124332340	4620	4620	4620	4620	24
286	20231221	150600	124221460	4620	4620	4620	4620	2
287	20231221	150500	124212220	4615	4615	4615	4615	0
288	20231221	150400	124212220	4615	4615	4615	4615	0
289	20231221	150300	124212220	4615	4615	4615	4615	0
290	20231221	150200	124212220	4615	4615	4615	4615	0
291	20231221	150100	124212220	4615	4615	4615	4615	0
292	20231221	150000	124212220	4615	4615	4615	4615	384
293	20231221	145900	122440060	4615	4620	4620	4615	1653
294	20231221	145800	114810860	4620	4620	4620	4620	0
295	20231221	145700	114810860	4620	4620	4620	4620	0
296	20231221	145600	114810860	4620	4620	4620	4620	0
297	20231221	145500	114810860	4620	4620	4620	4620	0
298	20231221	145400	114810860	4620	4620	4620	4620	0
299	20231221	145300	114810860	4620	4620	4620	4620	0
300	20231221	145200	114810860	4620	4620	4620	4620	0
301	20231221	145100	114810860	4620	4620	4620	4620	0
302	20231221	145000	114810860	4620	4620	4620	4620	0
303	20231221	144900	114810860	4620	4620	4620	4620	0
304	20231221	144800	114810860	4620	4620	4620	4620	0
305	20231221	144700	114810860	4620	4620	4620	4620	0
306	20231221	144600	114810860	4620	4620	4620	4620	1
307	20231221	144500	114806240	4650	4650	4650	4650	0
308	20231221	144400	114806240	4650	4650	4650	4650	0
309	20231221	144300	114806240	4650	4615	4650	4615	1837
310	20231221	144200	106326995	4620	4620	4620	4620	1200
311	20231221	144100	100782995	4620	4620	4620	4620	0
312	20231221	144000	100782995	4620	4620	4620	4620	0
313	20231221	143900	100782995	4620	4620	4620	4620	20
314	20231221	143800	100690595	4620	4620	4620	4620	0
315	20231221	143700	100690595	4620	4620	4620	4620	0
316	20231221	143600	100690595	4620	4620	4620	4620	0
317	20231221	143500	100690595	4620	4620	4620	4620	640
318	20231221	143400	97733795	4620	4620	4620	4620	0
319	20231221	143300	97733795	4620	4620	4620	4620	0
320	20231221	143200	97733795	4620	4620	4620	4620	0
321	20231221	143100	97733795	4620	4620	4620	4620	0
322	20231221	143000	97733795	4620	4625	4625	4620	73
323	20231221	142900	97396410	4620	4620	4620	4620	0
324	20231221	142800	97396410	4620	4620	4620	4620	0
325	20231221	142700	97396410	4620	4620	4620	4620	0
326	20231221	142600	97396410	4620	4620	4620	4620	0
327	20231221	142500	97396410	4620	4620	4620	4620	0
328	20231221	142400	97396410	4620	4620	4620	4620	0
329	20231221	142300	97396410	4620	4620	4620	4620	0
330	20231221	142200	97396410	4620	4620	4620	4620	0
331	20231221	142100	97396410	4620	4620	4620	4620	0
332	20231221	142000	97396410	4620	4625	4625	4620	316
333	20231221	141900	95936460	4620	4620	4620	4620	0
334	20231221	141800	95936460	4620	4620	4620	4620	0
335	20231221	141700	95936460	4620	4620	4620	4620	0
336	20231221	141600	95936460	4620	4620	4620	4620	0
337	20231221	141500	95936460	4620	4620	4620	4620	50
338	20231221	141400	95705460	4620	4620	4620	4620	0
339	20231221	141300	95705460	4620	4630	4630	4620	439
340	20231221	141200	93676250	4655	4655	4655	4655	0
341	20231221	141100	93676250	4655	4655	4655	4655	0
342	20231221	141000	93676250	4655	4655	4655	4655	4
343	20231221	140900	93657630	4655	4655	4655	4655	0
344	20231221	140800	93657630	4655	4655	4655	4655	0
345	20231221	140700	93657630	4655	4655	4655	4655	0
346	20231221	140600	93657630	4655	4655	4655	4655	0
347	20231221	140500	93657630	4655	4655	4655	4655	0
348	20231221	140400	93657630	4655	4655	4655	4655	5
349	20231221	140300	93634355	4650	4645	4650	4645	36
350	20231221	140200	93466965	4625	4625	4625	4625	0
351	20231221	140100	93466965	4625	4625	4625	4625	0
352	20231221	140000	93466965	4625	4625	4625	4625	0
353	20231221	135900	93466965	4625	4625	4625	4625	0
354	20231221	135800	93466965	4625	4625	4625	4625	0
355	20231221	135700	93466965	4625	4625	4625	4625	0
356	20231221	135600	93466965	4625	4625	4625	4625	0
357	20231221	135500	93466965	4625	4625	4625	4625	0
358	20231221	135400	93466965	4625	4625	4625	4625	7
359	20231221	135300	93434590	4625	4625	4625	4625	217
360	20231221	135200	92430965	4625	4625	4625	4625	0
361	20231221	135100	92430965	4625	4625	4625	4625	0
362	20231221	135000	92430965	4625	4625	4625	4625	888
363	20231221	134900	88323965	4625	4625	4625	4625	0
364	20231221	134800	88323965	4625	4625	4625	4625	0
365	20231221	134700	88323965	4625	4625	4625	4625	0
366	20231221	134600	88323965	4625	4625	4625	4625	2
367	20231221	134500	88314715	4625	4625	4625	4625	56
368	20231221	134400	88055715	4625	4625	4625	4625	0
369	20231221	134300	88055715	4625	4625	4625	4625	0
370	20231221	134200	88055715	4625	4625	4625	4625	104
371	20231221	134100	87574715	4625	4625	4625	4625	0
372	20231221	134000	87574715	4625	4625	4625	4625	0
373	20231221	133900	87574715	4625	4625	4625	4625	0
374	20231221	133800	87574715	4625	4625	4625	4625	0
375	20231221	133700	87574715	4625	4625	4625	4625	0
376	20231221	133600	87574715	4625	4625	4625	4625	0
377	20231221	133500	87574715	4625	4625	4625	4625	0
378	20231221	133400	87574715	4625	4625	4625	4625	0
379	20231221	133300	87574715	4625	4625	4625	4625	0
380	20231221	133200	87574715	4625	4625	4625	4625	0
381	20231221	133100	87574715	4625	4625	4625	4625	0
382	20231221	133000	87574715	4625	4625	4625	4625	0
383	20231221	132900	87574715	4625	4625	4625	4625	0
384	20231221	132800	87574715	4625	4625	4625	4625	0
385	20231221	132700	87574715	4625	4625	4625	4625	0
386	20231221	132600	87574715	4625	4625	4625	4625	0
387	20231221	132500	87574715	4625	4625	4625	4625	0
388	20231221	132400	87574715	4625	4645	4645	4620	1519
389	20231221	132300	80534000	4640	4640	4640	4640	0
390	20231221	132200	80534000	4640	4640	4640	4640	0
391	20231221	132100	80534000	4640	4640	4640	4640	0
392	20231221	132000	80534000	4640	4640	4640	4640	0
393	20231221	131900	80534000	4640	4640	4640	4640	0
394	20231221	131800	80534000	4640	4640	4640	4640	0
395	20231221	131700	80534000	4640	4640	4640	4640	0
396	20231221	131600	80534000	4640	4640	4640	4640	0
397	20231221	131500	80534000	4640	4640	4640	4640	0
398	20231221	131400	80534000	4640	4640	4640	4640	0
399	20231221	131300	80534000	4640	4640	4640	4640	0
400	20231221	131200	80534000	4640	4640	4640	4640	0
401	20231221	131100	80534000	4640	4640	4640	4640	0
402	20231221	131000	80534000	4640	4640	4640	4640	0
403	20231221	130900	80534000	4640	4640	4640	4640	0
404	20231221	130800	80534000	4640	4640	4640	4640	0
405	20231221	130700	80534000	4640	4640	4640	4640	0
406	20231221	130600	80534000	4640	4640	4640	4640	0
407	20231221	130500	80534000	4640	4640	4640	4640	0
408	20231221	130400	80534000	4640	4640	4640	4640	0
409	20231221	130300	80534000	4640	4640	4640	4640	0
410	20231221	130200	80534000	4640	4640	4640	4640	0
411	20231221	130100	80534000	4640	4640	4640	4640	420
412	20231221	130000	78585200	4665	4665	4665	4665	0
413	20231221	125900	78585200	4665	4665	4665	4665	1
414	20231221	125800	78580535	4640	4640	4640	4640	0
415	20231221	125700	78580535	4640	4640	4640	4640	0
416	20231221	125600	78580535	4640	4640	4640	4640	0
417	20231221	125500	78580535	4640	4640	4640	4640	1
418	20231221	125400	78575895	4665	4665	4665	4665	0
419	20231221	125300	78575895	4665	4650	4665	4650	63
420	20231221	125200	78282180	4640	4640	4640	4640	0
421	20231221	125100	78282180	4640	4640	4640	4640	0
422	20231221	125000	78282180	4640	4640	4640	4640	0
423	20231221	124900	78282180	4640	4640	4640	4640	0
424	20231221	124800	78282180	4640	4640	4640	4640	0
425	20231221	124700	78282180	4640	4640	4640	4640	0
426	20231221	124600	78282180	4640	4640	4640	4640	0
427	20231221	124500	78282180	4640	4640	4640	4640	0
428	20231221	124400	78282180	4640	4640	4640	4640	0
429	20231221	124300	78282180	4640	4640	4640	4640	0
430	20231221	124200	78282180	4640	4640	4640	4640	0
431	20231221	124100	78282180	4640	4640	4640	4640	0
432	20231221	124000	78282180	4640	4640	4640	4640	0
433	20231221	123900	78282180	4640	4640	4640	4640	0
434	20231221	123800	78282180	4640	4640	4640	4640	0
435	20231221	123700	78282180	4640	4640	4640	4640	0
436	20231221	123600	78282180	4640	4640	4640	4640	0
437	20231221	123500	78282180	4640	4640	4640	4640	0
438	20231221	123400	78282180	4640	4640	4640	4640	0
439	20231221	123300	78282180	4640	4640	4640	4640	0
440	20231221	123200	78282180	4640	4640	4640	4640	0
441	20231221	123100	78282180	4640	4640	4640	4640	0
442	20231221	123000	78282180	4640	4640	4640	4640	0
443	20231221	122900	78282180	4640	4640	4640	4640	0
444	20231221	122800	78282180	4640	4640	4640	4640	0
445	20231221	122700	78282180	4640	4640	4640	4640	0
446	20231221	122600	78282180	4640	4640	4640	4640	0
447	20231221	122500	78282180	4640	4640	4640	4640	0
448	20231221	122400	78282180	4640	4640	4640	4640	20
449	20231221	122300	78189380	4645	4645	4645	4645	0
450	20231221	122200	78189380	4645	4645	4645	4645	0
451	20231221	122100	78189380	4645	4645	4645	4645	0
452	20231221	122000	78189380	4645	4645	4645	4645	32
453	20231221	121900	78040740	4645	4645	4645	4645	0
454	20231221	121800	78040740	4645	4645	4645	4645	0
455	20231221	121700	78040740	4645	4645	4645	4645	0
456	20231221	121600	78040740	4645	4645	4645	4645	0
457	20231221	121500	78040740	4645	4645	4645	4645	10
458	20231221	121400	77994290	4645	4645	4645	4645	58
459	20231221	121300	77724880	4665	4665	4665	4665	0
460	20231221	121200	77724880	4665	4665	4665	4665	0
461	20231221	121100	77724880	4665	4665	4665	4665	0
462	20231221	121000	77724880	4665	4660	4665	4660	81
463	20231221	120900	77347395	4655	4655	4655	4655	49
464	20231221	120800	77119300	4645	4645	4645	4645	0
465	20231221	120700	77119300	4645	4645	4645	4645	0
466	20231221	120600	77119300	4645	4645	4645	4645	0
467	20231221	120500	77119300	4645	4645	4645	4645	0
468	20231221	120400	77119300	4645	4645	4645	4645	0
469	20231221	120300	77119300	4645	4645	4645	4645	0
470	20231221	120200	77119300	4645	4645	4645	4645	0
471	20231221	120100	77119300	4645	4645	4645	4645	300
472	20231221	120000	75725800	4640	4640	4640	4640	0
473	20231221	115900	75725800	4640	4640	4640	4640	0
474	20231221	115800	75725800	4640	4640	4640	4640	0
475	20231221	115700	75725800	4640	4640	4640	4640	0
476	20231221	115600	75725800	4640	4640	4640	4640	0
477	20231221	115500	75725800	4640	4640	4640	4640	1
478	20231221	115400	75721160	4640	4640	4640	4640	1
479	20231221	115300	75716520	4630	4630	4630	4630	0
480	20231221	115200	75716520	4630	4630	4630	4630	0
481	20231221	115100	75716520	4630	4630	4630	4630	0
482	20231221	115000	75716520	4630	4630	4630	4630	0
483	20231221	114900	75716520	4630	4630	4630	4630	0
484	20231221	114800	75716520	4630	4630	4630	4630	0
485	20231221	114700	75716520	4630	4630	4630	4630	0
486	20231221	114600	75716520	4630	4630	4630	4630	0
487	20231221	114500	75716520	4630	4630	4630	4630	0
488	20231221	114400	75716520	4630	4630	4630	4630	0
489	20231221	114300	75716520	4630	4630	4630	4630	0
490	20231221	114200	75716520	4630	4630	4630	4630	0
491	20231221	114100	75716520	4630	4630	4630	4630	0
492	20231221	114000	75716520	4630	4630	4630	4630	0
493	20231221	113900	75716520	4630	4630	4630	4630	0
494	20231221	113800	75716520	4630	4630	4630	4630	0
495	20231221	113700	75716520	4630	4630	4630	4630	0
496	20231221	113600	75716520	4630	4630	4630	4630	0
497	20231221	113500	75716520	4630	4630	4630	4630	0
498	20231221	113400	75716520	4630	4630	4630	4630	0
499	20231221	113300	75716520	4630	4630	4630	4630	0
500	20231221	113200	75716520	4630	4630	4630	4630	0
501	20231221	113100	75716520	4630	4630	4630	4630	0
502	20231221	113000	75716520	4630	4630	4630	4630	0
503	20231221	112900	75716520	4630	4630	4630	4630	0
504	20231221	112800	75716520	4630	4630	4630	4630	0
505	20231221	112700	75716520	4630	4630	4630	4630	0
506	20231221	112600	75716520	4630	4630	4630	4630	0
507	20231221	112500	75716520	4630	4630	4630	4630	0
508	20231221	112400	75716520	4630	4630	4630	4630	0
509	20231221	112300	75716520	4630	4630	4630	4630	0
510	20231221	112200	75716520	4630	4630	4630	4630	0
511	20231221	112100	75716520	4630	4630	4630	4630	100
512	20231221	112000	75253520	4645	4645	4645	4645	0
513	20231221	111900	75253520	4645	4645	4645	4645	0
514	20231221	111800	75253520	4645	4645	4645	4645	0
515	20231221	111700	75253520	4645	4645	4645	4645	0
516	20231221	111600	75253520	4645	4645	4645	4645	1
517	20231221	111500	75248875	4625	4625	4625	4625	0
518	20231221	111400	75248875	4625	4625	4625	4625	0
519	20231221	111300	75248875	4625	4625	4625	4625	0
520	20231221	111200	75248875	4625	4625	4625	4625	0
521	20231221	111100	75248875	4625	4625	4625	4625	0
522	20231221	111000	75248875	4625	4625	4625	4625	0
523	20231221	110900	75248875	4625	4625	4625	4625	0
524	20231221	110800	75248875	4625	4625	4625	4625	220
525	20231221	110700	74231375	4625	4625	4625	4625	110
526	20231221	110600	73722625	4625	4625	4625	4625	300
527	20231221	110500	72335125	4625	4625	4625	4625	337
528	20231221	110400	70776500	4625	4625	4625	4625	77
529	20231221	110300	70420375	4625	4625	4625	4625	0
530	20231221	110200	70420375	4625	4625	4625	4625	0
531	20231221	110100	70420375	4625	4625	4625	4625	0
532	20231221	110000	70420375	4625	4625	4625	4625	370
533	20231221	105900	68709125	4625	4625	4625	4625	0
534	20231221	105800	68709125	4625	4625	4625	4625	0
535	20231221	105700	68709125	4625	4625	4625	4625	0
536	20231221	105600	68709125	4625	4625	4625	4625	0
537	20231221	105500	68709125	4625	4630	4630	4625	161
538	20231221	105400	67964495	4630	4630	4630	4630	2
539	20231221	105300	67955235	4630	4630	4630	4630	50
540	20231221	105200	67723735	4625	4625	4625	4625	0
541	20231221	105100	67723735	4625	4625	4625	4625	0
542	20231221	105000	67723735	4625	4625	4625	4625	1
543	20231221	104900	67719110	4625	4625	4625	4625	0
544	20231221	104800	67719110	4625	4625	4625	4625	0
545	20231221	104700	67719110	4625	4625	4625	4625	1
546	20231221	104600	67714485	4625	4625	4625	4625	0
547	20231221	104500	67714485	4625	4625	4625	4625	0
548	20231221	104400	67714485	4625	4625	4625	4625	0
549	20231221	104300	67714485	4625	4625	4625	4625	0
550	20231221	104200	67714485	4625	4625	4625	4625	1044
551	20231221	104100	62885985	4630	4630	4630	4630	279
552	20231221	104000	61594215	4635	4635	4635	4635	0
553	20231221	103900	61594215	4635	4635	4635	4635	0
554	20231221	103800	61594215	4635	4635	4635	4635	0
555	20231221	103700	61594215	4635	4640	4640	4635	1446
556	20231221	103600	54890310	4645	4645	4645	4645	0
557	20231221	103500	54890310	4645	4650	4650	4645	3312
558	20231221	103400	39490085	4650	4650	4650	4650	0
559	20231221	103300	39490085	4650	4650	4650	4650	0
560	20231221	103200	39490085	4650	4660	4660	4650	500
561	20231221	103100	37164005	4655	4655	4655	4655	0
562	20231221	103000	37164005	4655	4655	4655	4655	0
563	20231221	102900	37164005	4655	4655	4655	4655	0
564	20231221	102800	37164005	4655	4655	4655	4655	0
565	20231221	102700	37164005	4655	4655	4655	4655	188
566	20231221	102600	36288865	4655	4655	4655	4655	0
567	20231221	102500	36288865	4655	4655	4655	4655	0
568	20231221	102400	36288865	4655	4655	4655	4655	224
569	20231221	102300	35246145	4655	4665	4665	4655	559
570	20231221	102200	32642400	4680	4680	4680	4680	0
571	20231221	102100	32642400	4680	4680	4680	4680	0
572	20231221	102000	32642400	4680	4680	4680	4680	0
573	20231221	101900	32642400	4680	4680	4680	4680	0
574	20231221	101800	32642400	4680	4680	4680	4680	0
575	20231221	101700	32642400	4680	4680	4680	4680	0
576	20231221	101600	32642400	4680	4680	4680	4680	0
577	20231221	101500	32642400	4680	4680	4680	4680	0
578	20231221	101400	32642400	4680	4680	4680	4680	0
579	20231221	101300	32642400	4680	4680	4680	4680	0
580	20231221	101200	32642400	4680	4680	4680	4680	0
581	20231221	101100	32642400	4680	4680	4680	4680	0
582	20231221	101000	32642400	4680	4680	4680	4680	0
583	20231221	100900	32642400	4680	4680	4680	4680	0
584	20231221	100800	32642400	4680	4680	4680	4680	0
585	20231221	100700	32642400	4680	4680	4680	4680	0
586	20231221	100600	32642400	4680	4680	4680	4680	7
587	20231221	100500	32609640	4680	4680	4680	4680	0
588	20231221	100400	32609640	4680	4680	4680	4680	0
589	20231221	100300	32609640	4680	4680	4680	4680	100
590	20231221	100200	32141640	4680	4680	4680	4680	0
591	20231221	100100	32141640	4680	4680	4680	4680	2
592	20231221	100000	32132280	4675	4675	4675	4675	0
593	20231221	095900	32132280	4675	4675	4675	4675	0
594	20231221	095800	32132280	4675	4675	4675	4675	0
595	20231221	095700	32132280	4675	4665	4675	4665	6
596	20231221	095600	32104260	4660	4660	4660	4660	0
597	20231221	095500	32104260	4660	4660	4660	4660	0
598	20231221	095400	32104260	4660	4660	4660	4660	0
599	20231221	095300	32104260	4660	4660	4660	4660	36
600	20231221	095200	31936500	4670	4670	4670	4670	0
601	20231221	095100	31936500	4670	4670	4670	4670	0
602	20231221	095000	31936500	4670	4670	4670	4670	0
603	20231221	094900	31936500	4670	4670	4670	4670	0
604	20231221	094800	31936500	4670	4670	4670	4670	0
605	20231221	094700	31936500	4670	4670	4670	4670	0
606	20231221	094600	31936500	4670	4670	4670	4670	100
607	20231221	094500	31469500	4670	4670	4670	4670	0
608	20231221	094400	31469500	4670	4675	4675	4670	366
609	20231221	094300	29759260	4675	4675	4675	4675	4
610	20231221	094200	29740560	4675	4675	4675	4675	2
611	20231221	094100	29731210	4675	4675	4675	4675	0
612	20231221	094000	29731210	4675	4675	4675	4675	1
613	20231221	093900	29726535	4690	4690	4690	4690	0
614	20231221	093800	29726535	4690	4685	4690	4685	3
615	20231221	093700	29712475	4685	4670	4685	4670	3370
616	20231221	093600	13957805	4670	4670	4670	4670	151
617	20231221	093500	13252635	4670	4670	4670	4670	0
618	20231221	093400	13252635	4670	4670	4670	4670	0
619	20231221	093300	13252635	4670	4665	4670	4665	19
620	20231221	093200	13163910	4660	4660	4660	4660	1
621	20231221	093100	13159250	4660	4660	4660	4660	0
622	20231221	093000	13159250	4660	4660	4660	4660	0
623	20231221	092900	13159250	4660	4660	4660	4660	1
624	20231221	092800	13154590	4650	4650	4650	4650	0
625	20231221	092700	13154590	4650	4650	4650	4650	0
626	20231221	092600	13154590	4650	4650	4650	4650	0
627	20231221	092500	13154590	4650	4650	4650	4650	0
628	20231221	092400	13154590	4650	4650	4650	4650	0
629	20231221	092300	13154590	4650	4650	4650	4650	0
630	20231221	092200	13154590	4650	4665	4665	4650	434
631	20231221	092100	11132390	4675	4675	4675	4675	0
632	20231221	092000	11132390	4675	4675	4675	4675	0
633	20231221	091900	11132390	4675	4675	4675	4675	0
634	20231221	091800	11132390	4675	4685	4685	4675	271
635	20231221	091700	9864555	4685	4670	4685	4670	230
636	20231221	091600	8788130	4665	4655	4665	4655	733
637	20231221	091500	5373515	4645	4645	4645	4645	9
638	20231221	091400	5331710	4645	4645	4645	4645	0
639	20231221	091300	5331710	4645	4645	4645	4645	241
640	20231221	091200	4212265	4645	4655	4655	4645	694
641	20231221	091100	985560	4655	4660	4660	4655	18
642	20231221	091000	901725	4660	4665	4665	4660	2
643	20231221	090900	892400	4665	4665	4665	4665	2
644	20231221	090800	883070	4665	4675	4675	4665	148
645	20231221	090700	192505	4680	4680	4680	4680	2
646	20231221	090600	183145	4680	4680	4680	4680	4
647	20231221	090500	164425	4685	4685	4685	4685	0
648	20231221	090400	164425	4685	4685	4685	4685	6
649	20231221	090300	136315	4690	4690	4690	4690	0
650	20231221	090200	136315	4690	4690	4690	4690	8
651	20231221	090100	98795	4695	4695	4695	4695	5
652	20231221	090000	75320	4700	4715	4715	4700	16