KissMeData/080720/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195000	167962365	4770	4770	4770	4770	1254
3	20231221	194900	167962365	4770	4770	4770	4770	0
4	20231221	194800	167962365	4770	4770	4770	4770	0
5	20231221	194700	167962365	4770	4770	4770	4770	0
6	20231221	194600	167962365	4770	4770	4770	4770	0
7	20231221	194500	167962365	4770	4770	4770	4770	0
8	20231221	194400	167962365	4770	4770	4770	4770	0
9	20231221	194300	167962365	4770	4770	4770	4770	0
10	20231221	194200	167962365	4770	4770	4770	4770	0
11	20231221	194100	167962365	4770	4770	4770	4770	0
12	20231221	194000	167962365	4770	4770	4770	4770	0
13	20231221	193900	167962365	4770	4770	4770	4770	0
14	20231221	193800	167962365	4770	4770	4770	4770	0
15	20231221	193700	167962365	4770	4770	4770	4770	0
16	20231221	193600	167962365	4770	4770	4770	4770	0
17	20231221	193500	167962365	4770	4770	4770	4770	0
18	20231221	193400	167962365	4770	4770	4770	4770	0
19	20231221	193300	167962365	4770	4770	4770	4770	0
20	20231221	193200	167962365	4770	4770	4770	4770	0
21	20231221	193100	167962365	4770	4770	4770	4770	0
22	20231221	193000	167962365	4770	4770	4770	4770	0
23	20231221	192900	167962365	4770	4770	4770	4770	0
24	20231221	192800	167962365	4770	4770	4770	4770	0
25	20231221	192700	167962365	4770	4770	4770	4770	0
26	20231221	192600	167962365	4770	4770	4770	4770	0
27	20231221	192500	167962365	4770	4770	4770	4770	0
28	20231221	192400	167962365	4770	4770	4770	4770	0
29	20231221	192300	167962365	4770	4770	4770	4770	0
30	20231221	192200	167962365	4770	4770	4770	4770	0
31	20231221	192100	167962365	4770	4770	4770	4770	0
32	20231221	192000	167962365	4770	4770	4770	4770	1254
33	20231221	191900	167962365	4770	4770	4770	4770	0
34	20231221	191800	167962365	4770	4770	4770	4770	0
35	20231221	191700	167962365	4770	4770	4770	4770	0
36	20231221	191600	167962365	4770	4770	4770	4770	0
37	20231221	191500	167962365	4770	4770	4770	4770	0
38	20231221	191400	167962365	4770	4770	4770	4770	0
39	20231221	191300	167962365	4770	4770	4770	4770	0
40	20231221	191200	167962365	4770	4770	4770	4770	0
41	20231221	191100	167962365	4770	4770	4770	4770	0
42	20231221	191000	167962365	4770	4770	4770	4770	0
43	20231221	190900	167962365	4770	4770	4770	4770	0
44	20231221	190800	167962365	4770	4770	4770	4770	0
45	20231221	190700	167962365	4770	4770	4770	4770	0
46	20231221	190600	167962365	4770	4770	4770	4770	0
47	20231221	190500	167962365	4770	4770	4770	4770	0
48	20231221	190400	167962365	4770	4770	4770	4770	0
49	20231221	190300	167962365	4770	4770	4770	4770	0
50	20231221	190200	167962365	4770	4770	4770	4770	0
51	20231221	190100	167962365	4770	4770	4770	4770	0
52	20231221	190000	167962365	4770	4770	4770	4770	0
53	20231221	185900	167962365	4770	4770	4770	4770	0
54	20231221	185800	167962365	4770	4770	4770	4770	0
55	20231221	185700	167962365	4770	4770	4770	4770	0
56	20231221	185600	167962365	4770	4770	4770	4770	0
57	20231221	185500	167962365	4770	4770	4770	4770	0
58	20231221	185400	167962365	4770	4770	4770	4770	0
59	20231221	185300	167962365	4770	4770	4770	4770	0
60	20231221	185200	167962365	4770	4770	4770	4770	0
61	20231221	185100	167962365	4770	4770	4770	4770	0
62	20231221	185000	167962365	4770	4770	4770	4770	1254
63	20231221	184900	167962365	4770	4770	4770	4770	0
64	20231221	184800	167962365	4770	4770	4770	4770	0
65	20231221	184700	167962365	4770	4770	4770	4770	0
66	20231221	184600	167962365	4770	4770	4770	4770	0
67	20231221	184500	167962365	4770	4770	4770	4770	0
68	20231221	184400	167962365	4770	4770	4770	4770	0
69	20231221	184300	167962365	4770	4770	4770	4770	0
70	20231221	184200	167962365	4770	4770	4770	4770	0
71	20231221	184100	167962365	4770	4770	4770	4770	0
72	20231221	184000	167962365	4770	4770	4770	4770	0
73	20231221	183900	167962365	4770	4770	4770	4770	0
74	20231221	183800	167962365	4770	4770	4770	4770	0
75	20231221	183700	167962365	4770	4770	4770	4770	0
76	20231221	183600	167962365	4770	4770	4770	4770	0
77	20231221	183500	167962365	4770	4770	4770	4770	0
78	20231221	183400	167962365	4770	4770	4770	4770	0
79	20231221	183300	167962365	4770	4770	4770	4770	0
80	20231221	183200	167962365	4770	4770	4770	4770	0
81	20231221	183100	167962365	4770	4770	4770	4770	0
82	20231221	183000	167962365	4770	4770	4770	4770	0
83	20231221	182900	167962365	4770	4770	4770	4770	0
84	20231221	182800	167962365	4770	4770	4770	4770	0
85	20231221	182700	167962365	4770	4770	4770	4770	0
86	20231221	182600	167962365	4770	4770	4770	4770	0
87	20231221	182500	167962365	4770	4770	4770	4770	0
88	20231221	182400	167962365	4770	4770	4770	4770	0
89	20231221	182300	167962365	4770	4770	4770	4770	0
90	20231221	182200	167962365	4770	4770	4770	4770	0
91	20231221	182100	167962365	4770	4770	4770	4770	0
92	20231221	182000	167962365	4770	4770	4770	4770	1254
93	20231221	181900	167962365	4770	4770	4770	4770	0
94	20231221	181800	167962365	4770	4770	4770	4770	0
95	20231221	181700	167962365	4770	4770	4770	4770	0
96	20231221	181600	167962365	4770	4770	4770	4770	0
97	20231221	181500	167962365	4770	4770	4770	4770	0
98	20231221	181400	167962365	4770	4770	4770	4770	0
99	20231221	181300	167962365	4770	4770	4770	4770	0
100	20231221	181200	167962365	4770	4770	4770	4770	0
101	20231221	181100	167962365	4770	4770	4770	4770	0
102	20231221	181000	167962365	4770	4770	4770	4770	0
103	20231221	180900	167962365	4770	4770	4770	4770	0
104	20231221	180800	167962365	4770	4770	4770	4770	0
105	20231221	180700	167962365	4770	4770	4770	4770	0
106	20231221	180600	167962365	4770	4770	4770	4770	0
107	20231221	180500	167962365	4770	4770	4770	4770	0
108	20231221	180400	167962365	4770	4770	4770	4770	0
109	20231221	180300	167962365	4770	4770	4770	4770	0
110	20231221	180200	167962365	4770	4770	4770	4770	0
111	20231221	180100	167962365	4770	4770	4770	4770	0
112	20231221	180000	167962365	4770	4770	4770	4770	0
113	20231221	175900	167962365	4770	4770	4770	4770	0
114	20231221	175800	167962365	4770	4770	4770	4770	0
115	20231221	175700	167962365	4770	4770	4770	4770	0
116	20231221	175600	167962365	4770	4770	4770	4770	0
117	20231221	175500	167962365	4770	4770	4770	4770	0
118	20231221	175400	167962365	4770	4770	4770	4770	0
119	20231221	175300	167962365	4770	4770	4770	4770	0
120	20231221	175200	167962365	4770	4770	4770	4770	0
121	20231221	175100	167962365	4770	4770	4770	4770	0
122	20231221	175000	167962365	4770	4770	4770	4770	1254
123	20231221	174900	167962365	4770	4770	4770	4770	0
124	20231221	174800	167962365	4770	4770	4770	4770	0
125	20231221	174700	167962365	4770	4770	4770	4770	0
126	20231221	174600	167962365	4770	4770	4770	4770	0
127	20231221	174500	167962365	4770	4770	4770	4770	0
128	20231221	174400	167962365	4770	4770	4770	4770	0
129	20231221	174300	167962365	4770	4770	4770	4770	0
130	20231221	174200	167962365	4770	4770	4770	4770	0
131	20231221	174100	167962365	4770	4770	4770	4770	0
132	20231221	174000	167962365	4770	4770	4770	4770	0
133	20231221	173900	167962365	4770	4770	4770	4770	0
134	20231221	173800	167962365	4770	4770	4770	4770	0
135	20231221	173700	167962365	4770	4770	4770	4770	0
136	20231221	173600	167962365	4770	4770	4770	4770	0
137	20231221	173500	167962365	4770	4770	4770	4770	0
138	20231221	173400	167962365	4770	4770	4770	4770	0
139	20231221	173300	167962365	4770	4770	4770	4770	0
140	20231221	173200	167962365	4770	4770	4770	4770	0
141	20231221	173100	167962365	4770	4770	4770	4770	0
142	20231221	173000	167962365	4770	4770	4770	4770	0
143	20231221	172900	167962365	4770	4770	4770	4770	0
144	20231221	172800	167962365	4770	4770	4770	4770	0
145	20231221	172700	167962365	4770	4770	4770	4770	0
146	20231221	172600	167962365	4770	4770	4770	4770	0
147	20231221	172500	167962365	4770	4770	4770	4770	0
148	20231221	172400	167962365	4770	4770	4770	4770	0
149	20231221	172300	167962365	4770	4770	4770	4770	0
150	20231221	172200	167962365	4770	4770	4770	4770	0
151	20231221	172100	167962365	4770	4770	4770	4770	0
152	20231221	172000	167962365	4770	4770	4770	4770	1254
153	20231221	171900	167962365	4770	4770	4770	4770	0
154	20231221	171800	167962365	4770	4770	4770	4770	0
155	20231221	171700	167962365	4770	4770	4770	4770	0
156	20231221	171600	167962365	4770	4770	4770	4770	0
157	20231221	171500	167962365	4770	4770	4770	4770	0
158	20231221	171400	167962365	4770	4770	4770	4770	0
159	20231221	171300	167962365	4770	4770	4770	4770	0
160	20231221	171200	167962365	4770	4770	4770	4770	0
161	20231221	171100	167962365	4770	4770	4770	4770	0
162	20231221	171000	167962365	4770	4770	4770	4770	0
163	20231221	170900	167962365	4770	4770	4770	4770	0
164	20231221	170800	167962365	4770	4770	4770	4770	0
165	20231221	170700	167962365	4770	4770	4770	4770	0
166	20231221	170600	167962365	4770	4770	4770	4770	0
167	20231221	170500	167962365	4770	4770	4770	4770	0
168	20231221	170400	167962365	4770	4770	4770	4770	0
169	20231221	170300	167962365	4770	4770	4770	4770	0
170	20231221	170200	167962365	4770	4770	4770	4770	0
171	20231221	170100	167962365	4770	4770	4770	4770	0
172	20231221	170000	167962365	4770	4770	4770	4770	0
173	20231221	165900	167962365	4770	4770	4770	4770	0
174	20231221	165800	167962365	4770	4770	4770	4770	0
175	20231221	165700	167962365	4770	4770	4770	4770	0
176	20231221	165600	167962365	4770	4770	4770	4770	0
177	20231221	165500	167962365	4770	4770	4770	4770	0
178	20231221	165400	167962365	4770	4770	4770	4770	0
179	20231221	165300	167962365	4770	4770	4770	4770	0
180	20231221	165200	167962365	4770	4770	4770	4770	0
181	20231221	165100	167962365	4770	4770	4770	4770	0
182	20231221	165000	167962365	4770	4770	4770	4770	1254
183	20231221	164900	167962365	4770	4770	4770	4770	0
184	20231221	164800	167962365	4770	4770	4770	4770	0
185	20231221	164700	167962365	4770	4770	4770	4770	0
186	20231221	164600	167962365	4770	4770	4770	4770	0
187	20231221	164500	167962365	4770	4770	4770	4770	0
188	20231221	164400	167962365	4770	4770	4770	4770	0
189	20231221	164300	167962365	4770	4770	4770	4770	0
190	20231221	164200	167962365	4770	4770	4770	4770	0
191	20231221	164100	167962365	4770	4770	4770	4770	0
192	20231221	164000	167962365	4770	4770	4770	4770	0
193	20231221	163900	167962365	4770	4770	4770	4770	0
194	20231221	163800	167962365	4770	4770	4770	4770	0
195	20231221	163700	167962365	4770	4770	4770	4770	0
196	20231221	163600	167962365	4770	4770	4770	4770	0
197	20231221	163500	167962365	4770	4770	4770	4770	0
198	20231221	163400	167962365	4770	4770	4770	4770	0
199	20231221	163300	167962365	4770	4770	4770	4770	0
200	20231221	163200	167962365	4770	4770	4770	4770	0
201	20231221	163100	167962365	4770	4770	4770	4770	0
202	20231221	163000	167962365	4770	4770	4770	4770	0
203	20231221	162900	167962365	4770	4770	4770	4770	0
204	20231221	162800	167962365	4770	4770	4770	4770	0
205	20231221	162700	167962365	4770	4770	4770	4770	0
206	20231221	162600	167962365	4770	4770	4770	4770	0
207	20231221	162500	167962365	4770	4770	4770	4770	0
208	20231221	162400	167962365	4770	4770	4770	4770	0
209	20231221	162300	167962365	4770	4770	4770	4770	0
210	20231221	162200	167962365	4770	4770	4770	4770	0
211	20231221	162100	167962365	4770	4770	4770	4770	0
212	20231221	162000	167962365	4770	4770	4770	4770	1254
213	20231221	161900	167962365	4770	4770	4770	4770	0
214	20231221	161800	167962365	4770	4770	4770	4770	0
215	20231221	161700	167962365	4770	4770	4770	4770	0
216	20231221	161600	167962365	4770	4770	4770	4770	0
217	20231221	161500	167962365	4770	4770	4770	4770	0
218	20231221	161400	167962365	4770	4770	4770	4770	0
219	20231221	161300	167962365	4770	4770	4770	4770	0
220	20231221	161200	167962365	4770	4770	4770	4770	0
221	20231221	161100	167962365	4770	4770	4770	4770	0
222	20231221	161000	167962365	4770	4770	4770	4770	0
223	20231221	160900	167962365	4770	4770	4770	4770	0
224	20231221	160800	167962365	4770	4770	4770	4770	0
225	20231221	160700	167962365	4770	4770	4770	4770	0
226	20231221	160600	167962365	4770	4770	4770	4770	0
227	20231221	160500	167962365	4770	4770	4770	4770	0
228	20231221	160400	167962365	4770	4770	4770	4770	0
229	20231221	160300	167962365	4770	4770	4770	4770	0
230	20231221	160200	167962365	4770	4770	4770	4770	0
231	20231221	160100	167962365	4770	4770	4770	4770	0
232	20231221	160000	167962365	4770	4770	4770	4770	0
233	20231221	155900	167962365	4770	4770	4770	4770	0
234	20231221	155800	167962365	4770	4770	4770	4770	0
235	20231221	155700	167962365	4770	4770	4770	4770	0
236	20231221	155600	167962365	4770	4770	4770	4770	0
237	20231221	155500	167962365	4770	4770	4770	4770	0
238	20231221	155400	167962365	4770	4770	4770	4770	0
239	20231221	155300	167962365	4770	4770	4770	4770	0
240	20231221	155200	167962365	4770	4770	4770	4770	0
241	20231221	155100	167962365	4770	4770	4770	4770	0
242	20231221	155000	167962365	4770	4770	4770	4770	1254
243	20231221	154900	167962365	4770	4770	4770	4770	0
244	20231221	154800	167962365	4770	4770	4770	4770	0
245	20231221	154700	167962365	4770	4770	4770	4770	0
246	20231221	154600	167962365	4770	4770	4770	4770	0
247	20231221	154500	167962365	4770	4770	4770	4770	0
248	20231221	154400	167962365	4770	4770	4770	4770	0
249	20231221	154300	167962365	4770	4770	4770	4770	0
250	20231221	154200	167962365	4770	4770	4770	4770	0
251	20231221	154100	167962365	4770	4770	4770	4770	0
252	20231221	154000	167962365	4770	4770	4770	4770	0
253	20231221	153900	167962365	4770	4770	4770	4770	0
254	20231221	153800	167962365	4770	4770	4770	4770	0
255	20231221	153700	167962365	4770	4770	4770	4770	0
256	20231221	153600	167962365	4770	4770	4770	4770	0
257	20231221	153500	167962365	4770	4770	4770	4770	0
258	20231221	153400	167962365	4770	4770	4770	4770	0
259	20231221	153300	167962365	4770	4770	4770	4770	0
260	20231221	153200	167962365	4770	4770	4770	4770	0
261	20231221	153100	167962365	4770	4770	4770	4770	0
262	20231221	153000	167962365	4770	4770	4770	4770	1254
263	20231221	152900	161980785	4710	4710	4710	4710	0
264	20231221	152800	161980785	4710	4710	4710	4710	0
265	20231221	152700	161980785	4710	4710	4710	4710	0
266	20231221	152600	161980785	4710	4710	4710	4710	0
267	20231221	152500	161980785	4710	4710	4710	4710	0
268	20231221	152400	161980785	4710	4710	4710	4710	0
269	20231221	152300	161980785	4710	4710	4710	4710	0
270	20231221	152200	161980785	4710	4710	4710	4710	0
271	20231221	152100	161980785	4710	4710	4710	4710	0
272	20231221	152000	161980785	4710	4710	4710	4710	0
273	20231221	151900	161980785	4710	4705	4735	4700	407
274	20231221	151800	160063655	4675	4705	4705	4675	225
275	20231221	151700	159006520	4705	4705	4705	4705	6
276	20231221	151600	158978290	4705	4720	4720	4705	166
277	20231221	151500	158195645	4715	4715	4715	4715	1
278	20231221	151400	158190930	4715	4715	4715	4715	1
279	20231221	151300	158186215	4715	4720	4720	4715	33
280	20231221	151200	158030460	4720	4720	4720	4720	1
281	20231221	151100	158025740	4715	4715	4715	4715	3
282	20231221	151000	158011595	4715	4715	4715	4715	4
283	20231221	150900	157992735	4715	4715	4715	4715	88
284	20231221	150800	157577815	4715	4715	4715	4715	1
285	20231221	150700	157573100	4715	4715	4715	4715	22
286	20231221	150600	157469370	4720	4720	4720	4720	0
287	20231221	150500	157469370	4720	4720	4720	4720	0
288	20231221	150400	157469370	4720	4730	4730	4720	9
289	20231221	150300	157426850	4730	4730	4730	4730	4
290	20231221	150200	157407930	4735	4735	4735	4735	8
291	20231221	150100	157370050	4765	4765	4765	4765	745
292	20231221	150000	153820125	4765	4735	4765	4735	5136
293	20231221	145900	129375755	4730	4715	4730	4715	102
294	20231221	145800	128894365	4680	4685	4685	4680	916
295	20231221	145700	124602985	4675	4745	4745	4675	42
296	20231221	145600	124404940	4740	4765	4765	4740	124
297	20231221	145500	123815825	4770	4685	4770	4680	134
298	20231221	145400	123180980	4685	4675	4685	4675	23
299	20231221	145300	123073245	4675	4680	4685	4675	84
300	20231221	145200	122679835	4670	4670	4670	4670	0
301	20231221	145100	122679835	4670	4670	4670	4670	361
302	20231221	145000	120993965	4670	4670	4670	4670	84
303	20231221	144900	120601685	4665	4665	4665	4665	0
304	20231221	144800	120601685	4665	4665	4665	4665	10
305	20231221	144700	120555035	4665	4665	4665	4665	300
306	20231221	144600	119155535	4670	4670	4670	4670	0
307	20231221	144500	119155535	4670	4670	4670	4670	0
308	20231221	144400	119155535	4670	4670	4670	4670	0
309	20231221	144300	119155535	4670	4670	4670	4670	2
310	20231221	144200	119146195	4665	4665	4665	4665	0
311	20231221	144100	119146195	4665	4655	4665	4655	209
312	20231221	144000	118173280	4665	4665	4665	4665	0
313	20231221	143900	118173280	4665	4665	4665	4665	0
314	20231221	143800	118173280	4665	4665	4665	4665	8
315	20231221	143700	118135960	4665	4685	4685	4665	410
316	20231221	143600	116223105	4685	4685	4685	4685	2
317	20231221	143500	116213735	4675	4675	4675	4675	1
318	20231221	143400	116209060	4675	4680	4680	4675	20
319	20231221	143300	116115555	4690	4690	4690	4690	0
320	20231221	143200	116115555	4690	4690	4690	4690	0
321	20231221	143100	116115555	4690	4690	4690	4690	2
322	20231221	143000	116106175	4675	4675	4675	4675	0
323	20231221	142900	116106175	4675	4675	4675	4675	47
324	20231221	142800	115886450	4675	4675	4675	4675	0
325	20231221	142700	115886450	4675	4675	4675	4675	0
326	20231221	142600	115886450	4675	4685	4685	4675	150
327	20231221	142500	115185175	4695	4695	4695	4695	0
328	20231221	142400	115185175	4695	4695	4695	4695	0
329	20231221	142300	115185175	4695	4695	4695	4695	0
330	20231221	142200	115185175	4695	4695	4695	4695	0
331	20231221	142100	115185175	4695	4695	4695	4695	0
332	20231221	142000	115185175	4695	4695	4695	4695	0
333	20231221	141900	115185175	4695	4695	4695	4695	0
334	20231221	141800	115185175	4695	4695	4695	4695	0
335	20231221	141700	115185175	4695	4695	4695	4695	0
336	20231221	141600	115185175	4695	4695	4695	4695	221
337	20231221	141500	114147580	4695	4710	4710	4695	276
338	20231221	141400	112851745	4710	4710	4710	4710	0
339	20231221	141300	112851745	4710	4705	4710	4705	3
340	20231221	141200	112837625	4705	4705	4705	4705	0
341	20231221	141100	112837625	4705	4705	4705	4705	0
342	20231221	141000	112837625	4705	4705	4705	4705	188
343	20231221	140900	111953085	4705	4695	4705	4695	15
344	20231221	140800	111882540	4715	4705	4715	4695	522
345	20231221	140700	109430500	4720	4720	4720	4720	300
346	20231221	140600	108014500	4725	4725	4725	4725	12
347	20231221	140500	107957800	4720	4755	4755	4720	1082
348	20231221	140400	102841615	4750	4745	4750	4745	86
349	20231221	140300	102433145	4750	4725	4750	4725	138
350	20231221	140200	101779325	4720	4710	4720	4710	22
351	20231221	140100	101675500	4720	4720	4720	4720	1
352	20231221	140000	101670780	4700	4705	4705	4700	2
353	20231221	135900	101661375	4725	4715	4725	4715	38
354	20231221	135800	101482115	4725	4725	4725	4725	1
355	20231221	135700	101477390	4715	4715	4715	4715	1
356	20231221	135600	101472675	4770	4695	4770	4695	804
357	20231221	135500	97653490	4700	4680	4700	4680	86
358	20231221	135400	97249605	4680	4675	4680	4675	55
359	20231221	135300	96992245	4675	4675	4680	4675	149
360	20231221	135200	96294965	4675	4680	4680	4675	61
361	20231221	135100	96009500	4680	4675	4680	4675	12
362	20231221	135000	95953360	4675	4675	4680	4675	12
363	20231221	134900	95897220	4675	4680	4680	4675	104
364	20231221	134800	95410520	4675	4675	4675	4675	0
365	20231221	134700	95410520	4675	4675	4675	4675	25
366	20231221	134600	95293645	4660	4660	4660	4660	0
367	20231221	134500	95293645	4660	4660	4660	4660	1
368	20231221	134400	95288985	4660	4660	4660	4660	0
369	20231221	134300	95288985	4660	4660	4660	4660	1
370	20231221	134200	95284325	4670	4670	4670	4670	0
371	20231221	134100	95284325	4670	4675	4680	4670	301
372	20231221	134000	93875660	4670	4670	4670	4670	37
373	20231221	133900	93702870	4670	4670	4670	4670	0
374	20231221	133800	93702870	4670	4670	4670	4670	0
375	20231221	133700	93702870	4670	4670	4670	4670	13
376	20231221	133600	93642160	4670	4680	4680	4665	14
377	20231221	133500	93576675	4660	4660	4660	4660	300
378	20231221	133400	92178675	4660	4660	4660	4660	40
379	20231221	133300	91992275	4660	4660	4660	4660	0
380	20231221	133200	91992275	4660	4660	4660	4660	0
381	20231221	133100	91992275	4660	4660	4660	4660	0
382	20231221	133000	91992275	4660	4660	4660	4660	0
383	20231221	132900	91992275	4660	4660	4660	4660	20
384	20231221	132800	91899075	4660	4660	4660	4660	0
385	20231221	132700	91899075	4660	4660	4660	4660	0
386	20231221	132600	91899075	4660	4660	4660	4660	90
387	20231221	132500	91479675	4660	4660	4660	4660	0
388	20231221	132400	91479675	4660	4650	4660	4650	110
389	20231221	132300	90967085	4645	4645	4645	4645	8
390	20231221	132200	90929925	4650	4640	4650	4640	196
391	20231221	132100	90019430	4630	4630	4630	4630	0
392	20231221	132000	90019430	4630	4630	4630	4630	245
393	20231221	131900	88885080	4630	4630	4630	4630	0
394	20231221	131800	88885080	4630	4630	4630	4630	0
395	20231221	131700	88885080	4630	4630	4630	4630	0
396	20231221	131600	88885080	4630	4630	4630	4630	11
397	20231221	131500	88834150	4630	4630	4630	4630	0
398	20231221	131400	88834150	4630	4635	4635	4630	15
399	20231221	131300	88764685	4645	4645	4645	4645	0
400	20231221	131200	88764685	4645	4645	4645	4645	0
401	20231221	131100	88764685	4645	4645	4645	4645	0
402	20231221	131000	88764685	4645	4645	4645	4645	1
403	20231221	130900	88760040	4645	4645	4645	4645	21
404	20231221	130800	88662495	4645	4645	4645	4645	0
405	20231221	130700	88662495	4645	4645	4645	4645	0
406	20231221	130600	88662495	4645	4645	4645	4645	0
407	20231221	130500	88662495	4645	4645	4645	4645	0
408	20231221	130400	88662495	4645	4645	4645	4645	0
409	20231221	130300	88662495	4645	4645	4645	4645	0
410	20231221	130200	88662495	4645	4645	4645	4645	1
411	20231221	130100	88657850	4640	4640	4640	4640	0
412	20231221	130000	88657850	4640	4640	4640	4640	0
413	20231221	125900	88657850	4640	4640	4640	4640	0
414	20231221	125800	88657850	4640	4640	4640	4640	0
415	20231221	125700	88657850	4640	4640	4640	4640	0
416	20231221	125600	88657850	4640	4640	4640	4640	0
417	20231221	125500	88657850	4640	4640	4640	4640	0
418	20231221	125400	88657850	4640	4640	4640	4640	0
419	20231221	125300	88657850	4640	4640	4640	4640	0
420	20231221	125200	88657850	4640	4640	4640	4640	0
421	20231221	125100	88657850	4640	4640	4640	4640	0
422	20231221	125000	88657850	4640	4640	4640	4640	0
423	20231221	124900	88657850	4640	4640	4640	4640	0
424	20231221	124800	88657850	4640	4640	4640	4640	0
425	20231221	124700	88657850	4640	4650	4650	4640	47
426	20231221	124600	88439645	4655	4655	4655	4655	214
427	20231221	124500	87443475	4660	4660	4660	4660	1
428	20231221	124400	87438815	4675	4675	4675	4675	0
429	20231221	124300	87438815	4675	4685	4685	4675	150
430	20231221	124200	86737555	4700	4700	4700	4700	0
431	20231221	124100	86737555	4700	4700	4700	4700	47
432	20231221	124000	86516655	4675	4700	4700	4675	2
433	20231221	123900	86507280	4695	4695	4695	4695	1
434	20231221	123800	86502585	4700	4700	4700	4700	10
435	20231221	123700	86455585	4680	4680	4680	4680	20
436	20231221	123600	86361985	4680	4700	4700	4680	2
437	20231221	123500	86352605	4700	4680	4700	4680	77
438	20231221	123400	85990800	4695	4695	4695	4695	0
439	20231221	123300	85990800	4695	4695	4695	4695	1
440	20231221	123200	85986105	4700	4700	4700	4700	0
441	20231221	123100	85986105	4700	4695	4700	4695	201
442	20231221	123000	85042405	4690	4690	4690	4690	0
443	20231221	122900	85042405	4690	4660	4690	4660	10
444	20231221	122800	84995685	4650	4630	4650	4630	180
445	20231221	122700	84159845	4640	4640	4640	4640	0
446	20231221	122600	84159845	4640	4640	4640	4640	0
447	20231221	122500	84159845	4640	4625	4640	4625	50
448	20231221	122400	83927860	4640	4640	4640	4640	1
449	20231221	122300	83923220	4640	4630	4640	4630	2
450	20231221	122200	83913950	4630	4630	4630	4630	0
451	20231221	122100	83913950	4630	4630	4630	4630	0
452	20231221	122000	83913950	4630	4630	4630	4630	0
453	20231221	121900	83913950	4630	4630	4630	4630	0
454	20231221	121800	83913950	4630	4630	4630	4630	0
455	20231221	121700	83913950	4630	4630	4630	4630	5
456	20231221	121600	83890800	4620	4620	4620	4620	0
457	20231221	121500	83890800	4620	4630	4630	4620	4
458	20231221	121400	83872290	4625	4625	4625	4625	0
459	20231221	121300	83872290	4625	4620	4625	4620	12
460	20231221	121200	83816815	4620	4620	4620	4620	0
461	20231221	121100	83816815	4620	4620	4620	4620	0
462	20231221	121000	83816815	4620	4620	4620	4620	0
463	20231221	120900	83816815	4620	4620	4620	4620	0
464	20231221	120800	83816815	4620	4620	4620	4620	0
465	20231221	120700	83816815	4620	4620	4620	4620	0
466	20231221	120600	83816815	4620	4620	4620	4620	0
467	20231221	120500	83816815	4620	4620	4620	4620	0
468	20231221	120400	83816815	4620	4620	4620	4620	0
469	20231221	120300	83816815	4620	4620	4620	4620	0
470	20231221	120200	83816815	4620	4620	4620	4620	1
471	20231221	120100	83812195	4620	4620	4620	4620	0
472	20231221	120000	83812195	4620	4620	4620	4620	0
473	20231221	115900	83812195	4620	4620	4620	4620	0
474	20231221	115800	83812195	4620	4610	4620	4610	3
475	20231221	115700	83798355	4605	4620	4620	4605	6
476	20231221	115600	83770675	4620	4610	4620	4610	2
477	20231221	115500	83761445	4620	4620	4620	4620	0
478	20231221	115400	83761445	4620	4605	4620	4605	2
479	20231221	115300	83752220	4620	4620	4620	4620	1
480	20231221	115200	83747600	4595	4595	4595	4595	0
481	20231221	115100	83747600	4595	4620	4620	4595	61
482	20231221	115000	83467270	4625	4625	4625	4625	100
483	20231221	114900	83004770	4625	4625	4625	4625	0
484	20231221	114800	83004770	4625	4615	4625	4615	4
485	20231221	114700	82986295	4605	4605	4605	4605	2
486	20231221	114600	82977085	4605	4610	4610	4605	4
487	20231221	114500	82958655	4625	4625	4625	4625	0
488	20231221	114400	82958655	4625	4625	4625	4625	0
489	20231221	114300	82958655	4625	4625	4625	4625	0
490	20231221	114200	82958655	4625	4625	4625	4625	0
491	20231221	114100	82958655	4625	4625	4625	4625	0
492	20231221	114000	82958655	4625	4625	4625	4625	0
493	20231221	113900	82958655	4625	4625	4625	4625	0
494	20231221	113800	82958655	4625	4625	4625	4625	0
495	20231221	113700	82958655	4625	4625	4625	4625	0
496	20231221	113600	82958655	4625	4625	4625	4625	0
497	20231221	113500	82958655	4625	4605	4625	4605	3
498	20231221	113400	82944805	4615	4600	4615	4600	2
499	20231221	113300	82935590	4610	4590	4610	4590	771
500	20231221	113200	79394320	4590	4590	4590	4590	220
501	20231221	113100	78384520	4590	4590	4590	4590	2
502	20231221	113000	78375340	4580	4580	4580	4580	0
503	20231221	112900	78375340	4580	4580	4580	4580	20
504	20231221	112800	78283740	4590	4590	4590	4590	0
505	20231221	112700	78283740	4590	4585	4590	4585	2
506	20231221	112600	78274565	4590	4590	4590	4590	1
507	20231221	112500	78269975	4590	4590	4590	4590	0
508	20231221	112400	78269975	4590	4590	4590	4590	1
509	20231221	112300	78265385	4590	4590	4590	4590	0
510	20231221	112200	78265385	4590	4590	4590	4590	0
511	20231221	112100	78265385	4590	4590	4590	4590	0
512	20231221	112000	78265385	4590	4590	4590	4590	0
513	20231221	111900	78265385	4590	4590	4590	4590	0
514	20231221	111800	78265385	4590	4590	4590	4590	0
515	20231221	111700	78265385	4590	4590	4590	4590	0
516	20231221	111600	78265385	4590	4590	4590	4590	2
517	20231221	111500	78256205	4550	4565	4565	4550	600
518	20231221	111400	75523930	4575	4570	4590	4570	5
519	20231221	111300	75501015	4565	4570	4570	4565	2
520	20231221	111200	75491880	4590	4560	4590	4560	693
521	20231221	111100	72331770	4550	4560	4560	4550	247
522	20231221	111000	71205810	4560	4560	4560	4560	0
523	20231221	110900	71205810	4560	4555	4560	4555	31
524	20231221	110800	71064600	4555	4555	4555	4555	22
525	20231221	110700	70964390	4555	4555	4555	4555	0
526	20231221	110600	70964390	4555	4555	4555	4555	0
527	20231221	110500	70964390	4555	4555	4555	4555	5
528	20231221	110400	70941615	4550	4550	4550	4550	0
529	20231221	110300	70941615	4550	4550	4550	4550	0
530	20231221	110200	70941615	4550	4550	4550	4550	0
531	20231221	110100	70941615	4550	4550	4550	4550	0
532	20231221	110000	70941615	4550	4550	4550	4550	7
533	20231221	105900	70909765	4550	4550	4550	4550	5
534	20231221	105800	70887015	4560	4560	4560	4560	0
535	20231221	105700	70887015	4560	4560	4560	4560	0
536	20231221	105600	70887015	4560	4560	4560	4560	1
537	20231221	105500	70882455	4560	4560	4560	4560	2
538	20231221	105400	70873335	4555	4555	4555	4555	0
539	20231221	105300	70873335	4555	4555	4555	4555	0
540	20231221	105200	70873335	4555	4555	4555	4555	0
541	20231221	105100	70873335	4555	4555	4555	4555	40
542	20231221	105000	70691135	4555	4555	4555	4555	0
543	20231221	104900	70691135	4555	4555	4555	4555	0
544	20231221	104800	70691135	4555	4555	4555	4555	0
545	20231221	104700	70691135	4555	4555	4555	4555	1
546	20231221	104600	70686580	4560	4560	4560	4560	39
547	20231221	104500	70508740	4560	4555	4560	4545	12
548	20231221	104400	70454080	4550	4550	4550	4550	1
549	20231221	104300	70449530	4550	4550	4550	4550	7
550	20231221	104200	70417680	4545	4545	4545	4545	0
551	20231221	104100	70417680	4545	4545	4545	4545	202
552	20231221	104000	69499590	4545	4560	4560	4545	1183
553	20231221	103900	64114065	4550	4585	4585	4550	3000
554	20231221	103800	50428590	4590	4590	4590	4590	0
555	20231221	103700	50428590	4590	4590	4590	4590	0
556	20231221	103600	50428590	4590	4590	4590	4590	0
557	20231221	103500	50428590	4590	4590	4590	4590	11
558	20231221	103400	50378100	4595	4595	4595	4595	0
559	20231221	103300	50378100	4595	4595	4595	4595	0
560	20231221	103200	50378100	4595	4595	4595	4595	0
561	20231221	103100	50378100	4595	4595	4595	4595	0
562	20231221	103000	50378100	4595	4595	4595	4595	0
563	20231221	102900	50378100	4595	4590	4595	4590	22
564	20231221	102800	50277050	4590	4590	4590	4590	1
565	20231221	102700	50272460	4585	4595	4595	4585	254
566	20231221	102600	49105370	4595	4595	4595	4595	0
567	20231221	102500	49105370	4595	4590	4595	4590	3
568	20231221	102400	49091595	4580	4580	4580	4580	0
569	20231221	102300	49091595	4580	4580	4580	4580	0
570	20231221	102200	49091595	4580	4580	4580	4580	0
571	20231221	102100	49091595	4580	4580	4580	4580	250
572	20231221	102000	47946595	4580	4580	4580	4580	0
573	20231221	101900	47946595	4580	4580	4580	4580	7
574	20231221	101800	47914535	4585	4585	4585	4585	3
575	20231221	101700	47900780	4590	4590	4590	4590	0
576	20231221	101600	47900780	4590	4590	4590	4590	8
577	20231221	101500	47864060	4590	4590	4590	4590	0
578	20231221	101400	47864060	4590	4590	4590	4590	1
579	20231221	101300	47859470	4595	4595	4595	4595	0
580	20231221	101200	47859470	4595	4595	4595	4595	0
581	20231221	101100	47859470	4595	4595	4595	4595	41
582	20231221	101000	47671075	4595	4595	4595	4595	0
583	20231221	100900	47671075	4595	4595	4595	4595	0
584	20231221	100800	47671075	4595	4595	4595	4595	0
585	20231221	100700	47671075	4595	4595	4595	4595	1
586	20231221	100600	47666480	4595	4595	4595	4595	0
587	20231221	100500	47666480	4595	4595	4595	4595	0
588	20231221	100400	47666480	4595	4590	4595	4590	10
589	20231221	100300	47620535	4595	4595	4595	4595	0
590	20231221	100200	47620535	4595	4595	4595	4595	0
591	20231221	100100	47620535	4595	4595	4595	4595	0
592	20231221	100000	47620535	4595	4595	4595	4595	0
593	20231221	095900	47620535	4595	4595	4595	4595	0
594	20231221	095800	47620535	4595	4595	4595	4595	0
595	20231221	095700	47620535	4595	4595	4595	4595	0
596	20231221	095600	47620535	4595	4590	4595	4590	7
597	20231221	095500	47588375	4590	4590	4590	4590	21
598	20231221	095400	47491985	4595	4595	4595	4595	0
599	20231221	095300	47491985	4595	4585	4595	4585	11
600	20231221	095200	47441470	4590	4595	4595	4590	119
601	20231221	095100	46894835	4605	4605	4605	4605	0
602	20231221	095000	46894835	4605	4605	4605	4605	0
603	20231221	094900	46894835	4605	4605	4605	4605	10
604	20231221	094800	46848785	4605	4620	4620	4605	332
605	20231221	094700	45319895	4625	4625	4625	4625	13
606	20231221	094600	45259770	4625	4620	4625	4620	116
607	20231221	094500	44723285	4620	4620	4620	4620	26
608	20231221	094400	44603165	4625	4615	4625	4605	30
609	20231221	094300	44464735	4610	4595	4610	4590	699
610	20231221	094200	41249725	4595	4595	4595	4595	0
611	20231221	094100	41249725	4595	4595	4595	4595	1
612	20231221	094000	41245130	4590	4590	4590	4590	0
613	20231221	093900	41245130	4590	4590	4590	4590	24
614	20231221	093800	41134970	4580	4590	4590	4580	16
615	20231221	093700	41061680	4575	4580	4580	4575	350
616	20231221	093600	39460420	4590	4585	4590	4585	28
617	20231221	093500	39331940	4585	4575	4585	4575	34
618	20231221	093400	39176250	4575	4575	4575	4575	2
619	20231221	093300	39167100	4555	4570	4570	4555	199
620	20231221	093200	38259425	4570	4570	4570	4570	200
621	20231221	093100	37345425	4580	4590	4590	4580	18
622	20231221	093000	37262815	4585	4585	4585	4570	170
623	20231221	092900	36483380	4560	4560	4560	4560	2
624	20231221	092800	36474260	4585	4575	4585	4575	100
625	20231221	092700	36016030	4560	4560	4560	4560	112
626	20231221	092600	35505310	4580	4580	4580	4580	61
627	20231221	092500	35225930	4560	4560	4560	4560	50
628	20231221	092400	34997930	4560	4570	4570	4560	264
629	20231221	092300	33793745	4565	4565	4565	4565	0
630	20231221	092200	33793745	4565	4565	4565	4565	180
631	20231221	092100	32972045	4565	4565	4565	4565	11
632	20231221	092000	32921830	4565	4570	4570	4565	241
633	20231221	091900	31820515	4575	4560	4575	4560	353
634	20231221	091800	30207415	4560	4560	4560	4560	0
635	20231221	091700	30207415	4560	4560	4560	4560	8
636	20231221	091600	30170935	4570	4570	4570	4570	3
637	20231221	091500	30157225	4575	4575	4575	4575	0
638	20231221	091400	30157225	4575	4555	4575	4555	67
639	20231221	091300	29851405	4555	4555	4565	4530	630
640	20231221	091200	26993240	4555	4565	4565	4555	170
641	20231221	091100	26218830	4570	4570	4570	4570	1
642	20231221	091000	26214260	4585	4580	4585	4570	222
643	20231221	090900	25199495	4590	4585	4590	4585	65
644	20231221	090800	24901395	4580	4565	4580	4565	143
645	20231221	090700	24247835	4565	4565	4565	4565	5
646	20231221	090600	24225010	4565	4540	4565	4525	1110
647	20231221	090500	19192405	4540	4545	4565	4540	218
648	20231221	090400	18202530	4520	4600	4600	4505	1563
649	20231221	090300	11069515	4600	4600	4600	4600	49
650	20231221	090200	10844115	4600	4595	4600	4590	432
651	20231221	090100	8859055	4595	4595	4595	4595	209
652	20231221	090000	7898700	4610	4645	4645	4600	1704