KissMeData/090850/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195700	260843200	5890	5890	5890	5890	1379
3	20231221	195600	260843200	5890	5890	5890	5890	0
4	20231221	195500	260843200	5890	5890	5890	5890	0
5	20231221	195400	260843200	5890	5890	5890	5890	0
6	20231221	195300	260843200	5890	5890	5890	5890	0
7	20231221	195200	260843200	5890	5890	5890	5890	0
8	20231221	195100	260843200	5890	5890	5890	5890	0
9	20231221	195000	260843200	5890	5890	5890	5890	0
10	20231221	194900	260843200	5890	5890	5890	5890	0
11	20231221	194800	260843200	5890	5890	5890	5890	0
12	20231221	194700	260843200	5890	5890	5890	5890	0
13	20231221	194600	260843200	5890	5890	5890	5890	0
14	20231221	194500	260843200	5890	5890	5890	5890	0
15	20231221	194400	260843200	5890	5890	5890	5890	0
16	20231221	194300	260843200	5890	5890	5890	5890	0
17	20231221	194200	260843200	5890	5890	5890	5890	0
18	20231221	194100	260843200	5890	5890	5890	5890	0
19	20231221	194000	260843200	5890	5890	5890	5890	0
20	20231221	193900	260843200	5890	5890	5890	5890	0
21	20231221	193800	260843200	5890	5890	5890	5890	0
22	20231221	193700	260843200	5890	5890	5890	5890	0
23	20231221	193600	260843200	5890	5890	5890	5890	0
24	20231221	193500	260843200	5890	5890	5890	5890	0
25	20231221	193400	260843200	5890	5890	5890	5890	0
26	20231221	193300	260843200	5890	5890	5890	5890	0
27	20231221	193200	260843200	5890	5890	5890	5890	0
28	20231221	193100	260843200	5890	5890	5890	5890	0
29	20231221	193000	260843200	5890	5890	5890	5890	0
30	20231221	192900	260843200	5890	5890	5890	5890	0
31	20231221	192800	260843200	5890	5890	5890	5890	0
32	20231221	192700	260843200	5890	5890	5890	5890	1379
33	20231221	192600	260843200	5890	5890	5890	5890	0
34	20231221	192500	260843200	5890	5890	5890	5890	0
35	20231221	192400	260843200	5890	5890	5890	5890	0
36	20231221	192300	260843200	5890	5890	5890	5890	0
37	20231221	192200	260843200	5890	5890	5890	5890	0
38	20231221	192100	260843200	5890	5890	5890	5890	0
39	20231221	192000	260843200	5890	5890	5890	5890	0
40	20231221	191900	260843200	5890	5890	5890	5890	0
41	20231221	191800	260843200	5890	5890	5890	5890	0
42	20231221	191700	260843200	5890	5890	5890	5890	0
43	20231221	191600	260843200	5890	5890	5890	5890	0
44	20231221	191500	260843200	5890	5890	5890	5890	0
45	20231221	191400	260843200	5890	5890	5890	5890	0
46	20231221	191300	260843200	5890	5890	5890	5890	0
47	20231221	191200	260843200	5890	5890	5890	5890	0
48	20231221	191100	260843200	5890	5890	5890	5890	0
49	20231221	191000	260843200	5890	5890	5890	5890	0
50	20231221	190900	260843200	5890	5890	5890	5890	0
51	20231221	190800	260843200	5890	5890	5890	5890	0
52	20231221	190700	260843200	5890	5890	5890	5890	0
53	20231221	190600	260843200	5890	5890	5890	5890	0
54	20231221	190500	260843200	5890	5890	5890	5890	0
55	20231221	190400	260843200	5890	5890	5890	5890	0
56	20231221	190300	260843200	5890	5890	5890	5890	0
57	20231221	190200	260843200	5890	5890	5890	5890	0
58	20231221	190100	260843200	5890	5890	5890	5890	0
59	20231221	190000	260843200	5890	5890	5890	5890	0
60	20231221	185900	260843200	5890	5890	5890	5890	0
61	20231221	185800	260843200	5890	5890	5890	5890	0
62	20231221	185700	260843200	5890	5890	5890	5890	1379
63	20231221	185600	260843200	5890	5890	5890	5890	0
64	20231221	185500	260843200	5890	5890	5890	5890	0
65	20231221	185400	260843200	5890	5890	5890	5890	0
66	20231221	185300	260843200	5890	5890	5890	5890	0
67	20231221	185200	260843200	5890	5890	5890	5890	0
68	20231221	185100	260843200	5890	5890	5890	5890	0
69	20231221	185000	260843200	5890	5890	5890	5890	0
70	20231221	184900	260843200	5890	5890	5890	5890	0
71	20231221	184800	260843200	5890	5890	5890	5890	0
72	20231221	184700	260843200	5890	5890	5890	5890	0
73	20231221	184600	260843200	5890	5890	5890	5890	0
74	20231221	184500	260843200	5890	5890	5890	5890	0
75	20231221	184400	260843200	5890	5890	5890	5890	0
76	20231221	184300	260843200	5890	5890	5890	5890	0
77	20231221	184200	260843200	5890	5890	5890	5890	0
78	20231221	184100	260843200	5890	5890	5890	5890	0
79	20231221	184000	260843200	5890	5890	5890	5890	0
80	20231221	183900	260843200	5890	5890	5890	5890	0
81	20231221	183800	260843200	5890	5890	5890	5890	0
82	20231221	183700	260843200	5890	5890	5890	5890	0
83	20231221	183600	260843200	5890	5890	5890	5890	0
84	20231221	183500	260843200	5890	5890	5890	5890	0
85	20231221	183400	260843200	5890	5890	5890	5890	0
86	20231221	183300	260843200	5890	5890	5890	5890	0
87	20231221	183200	260843200	5890	5890	5890	5890	0
88	20231221	183100	260843200	5890	5890	5890	5890	0
89	20231221	183000	260843200	5890	5890	5890	5890	0
90	20231221	182900	260843200	5890	5890	5890	5890	0
91	20231221	182800	260843200	5890	5890	5890	5890	0
92	20231221	182700	260843200	5890	5890	5890	5890	1379
93	20231221	182600	260843200	5890	5890	5890	5890	0
94	20231221	182500	260843200	5890	5890	5890	5890	0
95	20231221	182400	260843200	5890	5890	5890	5890	0
96	20231221	182300	260843200	5890	5890	5890	5890	0
97	20231221	182200	260843200	5890	5890	5890	5890	0
98	20231221	182100	260843200	5890	5890	5890	5890	0
99	20231221	182000	260843200	5890	5890	5890	5890	0
100	20231221	181900	260843200	5890	5890	5890	5890	0
101	20231221	181800	260843200	5890	5890	5890	5890	0
102	20231221	181700	260843200	5890	5890	5890	5890	0
103	20231221	181600	260843200	5890	5890	5890	5890	0
104	20231221	181500	260843200	5890	5890	5890	5890	0
105	20231221	181400	260843200	5890	5890	5890	5890	0
106	20231221	181300	260843200	5890	5890	5890	5890	0
107	20231221	181200	260843200	5890	5890	5890	5890	0
108	20231221	181100	260843200	5890	5890	5890	5890	0
109	20231221	181000	260843200	5890	5890	5890	5890	0
110	20231221	180900	260843200	5890	5890	5890	5890	0
111	20231221	180800	260843200	5890	5890	5890	5890	0
112	20231221	180700	260843200	5890	5890	5890	5890	0
113	20231221	180600	260843200	5890	5890	5890	5890	0
114	20231221	180500	260843200	5890	5890	5890	5890	0
115	20231221	180400	260843200	5890	5890	5890	5890	0
116	20231221	180300	260843200	5890	5890	5890	5890	0
117	20231221	180200	260843200	5890	5890	5890	5890	0
118	20231221	180100	260843200	5890	5890	5890	5890	0
119	20231221	180000	260843200	5890	5890	5890	5890	0
120	20231221	175900	260843200	5890	5890	5890	5890	0
121	20231221	175800	260843200	5890	5890	5890	5890	0
122	20231221	175700	260843200	5890	5890	5890	5890	1379
123	20231221	175600	260843200	5890	5890	5890	5890	0
124	20231221	175500	260843200	5890	5890	5890	5890	0
125	20231221	175400	260843200	5890	5890	5890	5890	0
126	20231221	175300	260843200	5890	5890	5890	5890	0
127	20231221	175200	260843200	5890	5890	5890	5890	0
128	20231221	175100	260843200	5890	5890	5890	5890	0
129	20231221	175000	260843200	5890	5890	5890	5890	0
130	20231221	174900	260843200	5890	5890	5890	5890	0
131	20231221	174800	260843200	5890	5890	5890	5890	0
132	20231221	174700	260843200	5890	5890	5890	5890	0
133	20231221	174600	260843200	5890	5890	5890	5890	0
134	20231221	174500	260843200	5890	5890	5890	5890	0
135	20231221	174400	260843200	5890	5890	5890	5890	0
136	20231221	174300	260843200	5890	5890	5890	5890	0
137	20231221	174200	260843200	5890	5890	5890	5890	0
138	20231221	174100	260843200	5890	5890	5890	5890	0
139	20231221	174000	260843200	5890	5890	5890	5890	0
140	20231221	173900	260843200	5890	5890	5890	5890	0
141	20231221	173800	260843200	5890	5890	5890	5890	0
142	20231221	173700	260843200	5890	5890	5890	5890	0
143	20231221	173600	260843200	5890	5890	5890	5890	0
144	20231221	173500	260843200	5890	5890	5890	5890	0
145	20231221	173400	260843200	5890	5890	5890	5890	0
146	20231221	173300	260843200	5890	5890	5890	5890	0
147	20231221	173200	260843200	5890	5890	5890	5890	0
148	20231221	173100	260843200	5890	5890	5890	5890	0
149	20231221	173000	260843200	5890	5890	5890	5890	0
150	20231221	172900	260843200	5890	5890	5890	5890	0
151	20231221	172800	260843200	5890	5890	5890	5890	0
152	20231221	172700	260843200	5890	5890	5890	5890	1379
153	20231221	172600	260843200	5890	5890	5890	5890	0
154	20231221	172500	260843200	5890	5890	5890	5890	0
155	20231221	172400	260843200	5890	5890	5890	5890	0
156	20231221	172300	260843200	5890	5890	5890	5890	0
157	20231221	172200	260843200	5890	5890	5890	5890	0
158	20231221	172100	260843200	5890	5890	5890	5890	0
159	20231221	172000	260843200	5890	5890	5890	5890	0
160	20231221	171900	260843200	5890	5890	5890	5890	0
161	20231221	171800	260843200	5890	5890	5890	5890	0
162	20231221	171700	260843200	5890	5890	5890	5890	0
163	20231221	171600	260843200	5890	5890	5890	5890	0
164	20231221	171500	260843200	5890	5890	5890	5890	0
165	20231221	171400	260843200	5890	5890	5890	5890	0
166	20231221	171300	260843200	5890	5890	5890	5890	0
167	20231221	171200	260843200	5890	5890	5890	5890	0
168	20231221	171100	260843200	5890	5890	5890	5890	0
169	20231221	171000	260843200	5890	5890	5890	5890	0
170	20231221	170900	260843200	5890	5890	5890	5890	0
171	20231221	170800	260843200	5890	5890	5890	5890	0
172	20231221	170700	260843200	5890	5890	5890	5890	0
173	20231221	170600	260843200	5890	5890	5890	5890	0
174	20231221	170500	260843200	5890	5890	5890	5890	0
175	20231221	170400	260843200	5890	5890	5890	5890	0
176	20231221	170300	260843200	5890	5890	5890	5890	0
177	20231221	170200	260843200	5890	5890	5890	5890	0
178	20231221	170100	260843200	5890	5890	5890	5890	0
179	20231221	170000	260843200	5890	5890	5890	5890	0
180	20231221	165900	260843200	5890	5890	5890	5890	0
181	20231221	165800	260843200	5890	5890	5890	5890	0
182	20231221	165700	260843200	5890	5890	5890	5890	1379
183	20231221	165600	260843200	5890	5890	5890	5890	0
184	20231221	165500	260843200	5890	5890	5890	5890	0
185	20231221	165400	260843200	5890	5890	5890	5890	0
186	20231221	165300	260843200	5890	5890	5890	5890	0
187	20231221	165200	260843200	5890	5890	5890	5890	0
188	20231221	165100	260843200	5890	5890	5890	5890	0
189	20231221	165000	260843200	5890	5890	5890	5890	0
190	20231221	164900	260843200	5890	5890	5890	5890	0
191	20231221	164800	260843200	5890	5890	5890	5890	0
192	20231221	164700	260843200	5890	5890	5890	5890	0
193	20231221	164600	260843200	5890	5890	5890	5890	0
194	20231221	164500	260843200	5890	5890	5890	5890	0
195	20231221	164400	260843200	5890	5890	5890	5890	0
196	20231221	164300	260843200	5890	5890	5890	5890	0
197	20231221	164200	260843200	5890	5890	5890	5890	0
198	20231221	164100	260843200	5890	5890	5890	5890	0
199	20231221	164000	260843200	5890	5890	5890	5890	0
200	20231221	163900	260843200	5890	5890	5890	5890	0
201	20231221	163800	260843200	5890	5890	5890	5890	0
202	20231221	163700	260843200	5890	5890	5890	5890	0
203	20231221	163600	260843200	5890	5890	5890	5890	0
204	20231221	163500	260843200	5890	5890	5890	5890	0
205	20231221	163400	260843200	5890	5890	5890	5890	0
206	20231221	163300	260843200	5890	5890	5890	5890	0
207	20231221	163200	260843200	5890	5890	5890	5890	0
208	20231221	163100	260843200	5890	5890	5890	5890	0
209	20231221	163000	260843200	5890	5890	5890	5890	0
210	20231221	162900	260843200	5890	5890	5890	5890	0
211	20231221	162800	260843200	5890	5890	5890	5890	0
212	20231221	162700	260843200	5890	5890	5890	5890	1379
213	20231221	162600	260843200	5890	5890	5890	5890	0
214	20231221	162500	260843200	5890	5890	5890	5890	0
215	20231221	162400	260843200	5890	5890	5890	5890	0
216	20231221	162300	260843200	5890	5890	5890	5890	0
217	20231221	162200	260843200	5890	5890	5890	5890	0
218	20231221	162100	260843200	5890	5890	5890	5890	0
219	20231221	162000	260843200	5890	5890	5890	5890	0
220	20231221	161900	260843200	5890	5890	5890	5890	0
221	20231221	161800	260843200	5890	5890	5890	5890	0
222	20231221	161700	260843200	5890	5890	5890	5890	0
223	20231221	161600	260843200	5890	5890	5890	5890	0
224	20231221	161500	260843200	5890	5890	5890	5890	0
225	20231221	161400	260843200	5890	5890	5890	5890	0
226	20231221	161300	260843200	5890	5890	5890	5890	0
227	20231221	161200	260843200	5890	5890	5890	5890	0
228	20231221	161100	260843200	5890	5890	5890	5890	0
229	20231221	161000	260843200	5890	5890	5890	5890	0
230	20231221	160900	260843200	5890	5890	5890	5890	0
231	20231221	160800	260843200	5890	5890	5890	5890	0
232	20231221	160700	260843200	5890	5890	5890	5890	0
233	20231221	160600	260843200	5890	5890	5890	5890	0
234	20231221	160500	260843200	5890	5890	5890	5890	0
235	20231221	160400	260843200	5890	5890	5890	5890	0
236	20231221	160300	260843200	5890	5890	5890	5890	0
237	20231221	160200	260843200	5890	5890	5890	5890	0
238	20231221	160100	260843200	5890	5890	5890	5890	0
239	20231221	160000	260843200	5890	5890	5890	5890	0
240	20231221	155900	260843200	5890	5890	5890	5890	0
241	20231221	155800	260843200	5890	5890	5890	5890	0
242	20231221	155700	260843200	5890	5890	5890	5890	1379
243	20231221	155600	260843200	5890	5890	5890	5890	0
244	20231221	155500	260843200	5890	5890	5890	5890	0
245	20231221	155400	260843200	5890	5890	5890	5890	0
246	20231221	155300	260843200	5890	5890	5890	5890	0
247	20231221	155200	260843200	5890	5890	5890	5890	0
248	20231221	155100	260843200	5890	5890	5890	5890	0
249	20231221	155000	260843200	5890	5890	5890	5890	0
250	20231221	154900	260843200	5890	5890	5890	5890	0
251	20231221	154800	260843200	5890	5890	5890	5890	0
252	20231221	154700	260843200	5890	5890	5890	5890	0
253	20231221	154600	260843200	5890	5890	5890	5890	0
254	20231221	154500	260843200	5890	5890	5890	5890	0
255	20231221	154400	260843200	5890	5890	5890	5890	0
256	20231221	154300	260843200	5890	5890	5890	5890	0
257	20231221	154200	260843200	5890	5890	5890	5890	0
258	20231221	154100	260843200	5890	5890	5890	5890	0
259	20231221	154000	260843200	5890	5890	5890	5890	0
260	20231221	153900	260843200	5890	5890	5890	5890	0
261	20231221	153800	260843200	5890	5890	5890	5890	0
262	20231221	153700	260843200	5890	5890	5890	5890	0
263	20231221	153600	260843200	5890	5890	5890	5890	0
264	20231221	153500	260843200	5890	5890	5890	5890	0
265	20231221	153400	260843200	5890	5890	5890	5890	0
266	20231221	153300	260843200	5890	5890	5890	5890	0
267	20231221	153200	260843200	5890	5890	5890	5890	0
268	20231221	153100	260843200	5890	5890	5890	5890	0
269	20231221	153000	260843200	5890	5890	5890	5890	1379
270	20231221	152900	252720890	5880	5880	5880	5880	0
271	20231221	152800	252720890	5880	5880	5880	5880	0
272	20231221	152700	252720890	5880	5880	5880	5880	0
273	20231221	152600	252720890	5880	5880	5880	5880	0
274	20231221	152500	252720890	5880	5880	5880	5880	0
275	20231221	152400	252720890	5880	5880	5880	5880	0
276	20231221	152300	252720890	5880	5880	5880	5880	0
277	20231221	152200	252720890	5880	5880	5880	5880	0
278	20231221	152100	252720890	5880	5880	5880	5880	0
279	20231221	152000	252720890	5880	5880	5880	5880	0
280	20231221	151900	252720890	5880	5880	5890	5870	1736
281	20231221	151800	242510670	5870	5840	5890	5840	5440
282	20231221	151700	210545710	5880	5870	5880	5820	699
283	20231221	151600	206459690	5880	5850	5880	5850	95
284	20231221	151500	205902950	5860	5860	5880	5830	1581
285	20231221	151400	196640210	5860	5840	5860	5840	504
286	20231221	151300	193686810	5860	5860	5860	5860	0
287	20231221	151200	193686810	5860	5840	5860	5830	217
288	20231221	151100	192421610	5860	5840	5860	5840	200
289	20231221	151000	191250670	5840	5830	5840	5830	58
290	20231221	150900	190912360	5840	5830	5860	5830	716
291	20231221	150800	186730570	5860	5840	5860	5830	702
292	20231221	150700	182637490	5870	5870	5870	5870	0
293	20231221	150600	182637490	5870	5840	5870	5830	424
294	20231221	150500	180165260	5870	5840	5870	5840	424
295	20231221	150400	177678160	5830	5830	5830	5830	316
296	20231221	150300	175835880	5830	5830	5830	5830	54
297	20231221	150200	175521060	5850	5840	5860	5830	112
298	20231221	150100	174867610	5840	5840	5840	5840	0
299	20231221	150000	174867610	5840	5840	5840	5840	1
300	20231221	145900	174861770	5840	5840	5840	5840	0
301	20231221	145800	174861770	5840	5840	5840	5840	4
302	20231221	145700	174838410	5840	5840	5840	5840	1
303	20231221	145600	174832570	5850	5840	5850	5840	3
304	20231221	145500	174815030	5840	5850	5850	5840	124
305	20231221	145400	174089810	5880	5850	5880	5840	620
306	20231221	145300	170466360	5840	5840	5840	5840	1
307	20231221	145200	170460520	5850	5850	5850	5850	6
308	20231221	145100	170425420	5870	5870	5870	5860	30
309	20231221	145000	170249420	5850	5850	5850	5850	1
310	20231221	144900	170243570	5870	5850	5870	5850	18
311	20231221	144800	170138020	5840	5840	5840	5840	1
312	20231221	144700	170132180	5880	5840	5880	5840	6
313	20231221	144600	170097050	5850	5850	5880	5840	8
314	20231221	144500	170050230	5840	5840	5840	5840	2
315	20231221	144400	170038550	5880	5840	5880	5840	2
316	20231221	144300	170026830	5880	5860	5880	5860	32
317	20231221	144200	169839080	5840	5840	5840	5840	1
318	20231221	144100	169833240	5840	5840	5840	5840	2
319	20231221	144000	169821560	5840	5840	5840	5840	1
320	20231221	143900	169815720	5880	5860	5880	5840	22
321	20231221	143800	169686900	5880	5860	5880	5860	7
322	20231221	143700	169645820	5880	5840	5880	5840	62
323	20231221	143600	169281710	5880	5840	5880	5840	48
324	20231221	143500	169000090	5890	5860	5890	5830	893
325	20231221	143400	163763920	5840	5850	5860	5840	7
326	20231221	143300	163722960	5850	5850	5850	5850	3
327	20231221	143200	163705410	5860	5850	5860	5840	25
328	20231221	143100	163558980	5860	5860	5860	5840	9
329	20231221	143000	163506350	5860	5850	5860	5850	8
330	20231221	142900	163459490	5860	5850	5860	5850	28
331	20231221	142800	163295650	5870	5850	5880	5840	284
332	20231221	142700	161636810	5880	5860	5880	5850	393
333	20231221	142600	159330020	5860	5850	5860	5850	32
334	20231221	142500	159142800	5850	5850	5850	5850	51
335	20231221	142400	158844450	5850	5850	5850	5850	8
336	20231221	142300	158797650	5850	5850	5850	5850	8
337	20231221	142200	158750850	5850	5850	5850	5850	2
338	20231221	142100	158739150	5870	5850	5870	5850	2
339	20231221	142000	158727430	5870	5850	5870	5850	6
340	20231221	141900	158692300	5870	5860	5870	5860	60
341	20231221	141800	158340690	5860	5850	5860	5850	2
342	20231221	141700	158328980	5860	5850	5860	5850	14
343	20231221	141600	158247060	5850	5830	5860	5830	10
344	20231221	141500	158188600	5830	5840	5850	5830	43
345	20231221	141400	157937670	5840	5840	5840	5840	3
346	20231221	141300	157920150	5860	5840	5860	5840	12
347	20231221	141200	157850040	5840	5840	5840	5840	13
348	20231221	141100	157774120	5850	5840	5860	5840	215
349	20231221	141000	156514420	5840	5840	5860	5840	22
350	20231221	140900	156385790	5840	5840	5840	5840	8
351	20231221	140800	156339070	5840	5850	5860	5840	34
352	20231221	140700	156139930	5850	5850	5850	5840	356
353	20231221	140600	154060650	5860	5840	5860	5840	53
354	20231221	140500	153750190	5840	5840	5840	5840	8
355	20231221	140400	153703470	5840	5840	5840	5840	5
356	20231221	140300	153674270	5840	5840	5840	5840	10
357	20231221	140200	153615870	5840	5840	5850	5840	106
358	20231221	140100	152995830	5840	5840	5850	5840	38
359	20231221	140000	152773860	5840	5840	5840	5840	7
360	20231221	135900	152732980	5850	5850	5850	5850	1
361	20231221	135800	152727130	5850	5840	5850	5840	7
362	20231221	135700	152686240	5840	5840	5840	5840	4
363	20231221	135600	152662880	5840	5840	5840	5840	8
364	20231221	135500	152616160	5840	5840	5840	5840	4
365	20231221	135400	152592800	5840	5840	5840	5840	3
366	20231221	135300	152575280	5840	5840	5840	5840	7
367	20231221	135200	152534400	5840	5840	5850	5840	275
368	20231221	135100	150928330	5840	5840	5840	5840	5
369	20231221	135000	150899130	5840	5840	5840	5840	9
370	20231221	134900	150846570	5860	5860	5860	5860	0
371	20231221	134800	150846570	5860	5850	5860	5850	18
372	20231221	134700	150741260	5850	5840	5850	5840	4
373	20231221	134600	150717890	5840	5840	5840	5840	3
374	20231221	134500	150700370	5840	5840	5840	5840	4
375	20231221	134400	150677010	5840	5840	5840	5840	4
376	20231221	134300	150653650	5850	5840	5850	5840	51
377	20231221	134200	150355310	5840	5840	5840	5840	5
378	20231221	134100	150326110	5840	5840	5840	5840	6
379	20231221	134000	150291070	5850	5840	5850	5840	10
380	20231221	133900	150232620	5840	5840	5840	5840	5
381	20231221	133800	150203420	5840	5840	5840	5840	9
382	20231221	133700	150150860	5840	5840	5840	5840	8
383	20231221	133600	150104140	5840	5840	5840	5840	7
384	20231221	133500	150063260	5840	5840	5840	5840	13
385	20231221	133400	149987340	5840	5840	5840	5840	10
386	20231221	133300	149928940	5840	5840	5840	5840	7
387	20231221	133200	149888060	5840	5840	5840	5840	7
388	20231221	133100	149847180	5840	5840	5840	5840	11
389	20231221	133000	149782940	5840	5830	5840	5830	117
390	20231221	132900	149099720	5840	5840	5840	5830	28
391	20231221	132800	148936330	5840	5840	5840	5840	6
392	20231221	132700	148901290	5830	5840	5840	5830	9
393	20231221	132600	148848790	5840	5840	5840	5840	6
394	20231221	132500	148813750	5840	5840	5840	5840	9
395	20231221	132400	148761190	5840	5840	5840	5840	7
396	20231221	132300	148720310	5840	5840	5840	5840	7
397	20231221	132200	148679430	5840	5840	5840	5840	6
398	20231221	132100	148644390	5840	5840	5840	5840	6
399	20231221	132000	148609350	5840	5840	5840	5840	9
400	20231221	131900	148556790	5840	5850	5850	5840	12
401	20231221	131800	148486640	5850	5850	5850	5850	23
402	20231221	131700	148352090	5850	5840	5850	5840	26
403	20231221	131600	148200040	5840	5840	5840	5840	4
404	20231221	131500	148176680	5840	5840	5840	5840	7
405	20231221	131400	148135800	5840	5870	5870	5840	955
406	20231221	131300	142557630	5880	5880	5880	5880	0
407	20231221	131200	142557630	5880	5880	5880	5880	0
408	20231221	131100	142557630	5880	5880	5880	5880	0
409	20231221	131000	142557630	5880	5880	5880	5880	0
410	20231221	130900	142557630	5880	5880	5880	5880	0
411	20231221	130800	142557630	5880	5850	5880	5850	18
412	20231221	130700	142452130	5850	5850	5850	5850	0
413	20231221	130600	142452130	5850	5850	5850	5850	5
414	20231221	130500	142422880	5850	5850	5850	5850	0
415	20231221	130400	142422880	5850	5850	5850	5850	2
416	20231221	130300	142411180	5860	5860	5860	5860	1
417	20231221	130200	142405320	5860	5860	5860	5860	0
418	20231221	130100	142405320	5860	5860	5860	5860	0
419	20231221	130000	142405320	5860	5860	5860	5860	1
420	20231221	125900	142399460	5850	5850	5850	5850	0
421	20231221	125800	142399460	5850	5850	5850	5850	2
422	20231221	125700	142387760	5850	5850	5850	5850	4
423	20231221	125600	142364360	5840	5840	5840	5840	2
424	20231221	125500	142352680	5850	5850	5850	5850	0
425	20231221	125400	142352680	5850	5850	5850	5850	2
426	20231221	125300	142340980	5840	5840	5840	5840	338
427	20231221	125200	140367060	5840	5840	5840	5840	2
428	20231221	125100	140355380	5850	5850	5850	5850	0
429	20231221	125000	140355380	5850	5850	5850	5850	0
430	20231221	124900	140355380	5850	5850	5850	5850	14
431	20231221	124800	140273480	5860	5860	5860	5860	0
432	20231221	124700	140273480	5860	5860	5860	5860	0
433	20231221	124600	140273480	5860	5860	5860	5860	0
434	20231221	124500	140273480	5860	5850	5860	5850	1024
435	20231221	124400	134273090	5850	5850	5850	5850	2
436	20231221	124300	134261390	5850	5850	5850	5850	0
437	20231221	124200	134261390	5850	5850	5850	5850	499
438	20231221	124100	131342240	5850	5850	5850	5850	3
439	20231221	124000	131324690	5850	5850	5850	5850	0
440	20231221	123900	131324690	5850	5850	5850	5850	0
441	20231221	123800	131324690	5850	5850	5850	5850	1063
442	20231221	123700	125106140	5850	5850	5850	5850	1580
443	20231221	123600	115863140	5850	5850	5850	5850	0
444	20231221	123500	115863140	5850	5850	5850	5850	0
445	20231221	123400	115863140	5850	5850	5850	5850	0
446	20231221	123300	115863140	5850	5850	5850	5850	2
447	20231221	123200	115851440	5850	5850	5850	5850	56
448	20231221	123100	115523840	5840	5840	5840	5840	0
449	20231221	123000	115523840	5840	5840	5840	5840	0
450	20231221	122900	115523840	5840	5840	5840	5840	2
451	20231221	122800	115512160	5840	5840	5840	5840	2
452	20231221	122700	115500480	5840	5840	5840	5840	2
453	20231221	122600	115488800	5830	5830	5840	5830	39
454	20231221	122500	115261420	5840	5840	5840	5840	1016
455	20231221	122400	109327980	5880	5880	5880	5880	0
456	20231221	122300	109327980	5880	5880	5880	5880	0
457	20231221	122200	109327980	5880	5880	5880	5880	0
458	20231221	122100	109327980	5880	5840	5880	5840	8
459	20231221	122000	109281220	5830	5840	5840	5830	1777
460	20231221	121900	98911170	5880	5850	5880	5850	69
461	20231221	121800	98506350	5850	5850	5850	5850	0
462	20231221	121700	98506350	5850	5850	5850	5850	1
463	20231221	121600	98500500	5850	5850	5850	5850	0
464	20231221	121500	98500500	5850	5850	5850	5850	0
465	20231221	121400	98500500	5850	5850	5850	5850	0
466	20231221	121300	98500500	5850	5850	5850	5850	0
467	20231221	121200	98500500	5850	5850	5850	5850	19
468	20231221	121100	98389350	5840	5840	5840	5840	1
469	20231221	121000	98383510	5840	5840	5840	5840	2
470	20231221	120900	98371830	5850	5850	5850	5850	4
471	20231221	120800	98348430	5840	5840	5840	5840	6
472	20231221	120700	98313390	5830	5840	5840	5830	13
473	20231221	120600	98237520	5850	5850	5850	5850	0
474	20231221	120500	98237520	5850	5850	5850	5850	10
475	20231221	120400	98179020	5830	5830	5830	5830	0
476	20231221	120300	98179020	5830	5830	5830	5830	3
477	20231221	120200	98161530	5840	5840	5840	5840	527
478	20231221	120100	95083850	5850	5850	5850	5850	1
479	20231221	120000	95078000	5840	5840	5840	5840	0
480	20231221	115900	95078000	5840	5850	5850	5840	12
481	20231221	115800	95007820	5840	5840	5840	5840	0
482	20231221	115700	95007820	5840	5840	5840	5840	0
483	20231221	115600	95007820	5840	5840	5840	5840	0
484	20231221	115500	95007820	5840	5840	5840	5840	2
485	20231221	115400	94996140	5840	5840	5840	5840	0
486	20231221	115300	94996140	5840	5840	5840	5840	0
487	20231221	115200	94996140	5840	5840	5840	5840	0
488	20231221	115100	94996140	5840	5840	5840	5840	1
489	20231221	115000	94990300	5840	5840	5840	5840	0
490	20231221	114900	94990300	5840	5840	5840	5840	0
491	20231221	114800	94990300	5840	5840	5840	5840	0
492	20231221	114700	94990300	5840	5840	5840	5840	3
493	20231221	114600	94972780	5850	5850	5850	5850	1
494	20231221	114500	94966930	5840	5840	5840	5840	0
495	20231221	114400	94966930	5840	5840	5840	5840	7
496	20231221	114300	94926050	5850	5850	5850	5850	101
497	20231221	114200	94335200	5850	5850	5850	5850	0
498	20231221	114100	94335200	5850	5850	5850	5850	1
499	20231221	114000	94329350	5840	5840	5840	5840	1
500	20231221	113900	94323510	5850	5850	5850	5850	0
501	20231221	113800	94323510	5850	5850	5850	5850	1
502	20231221	113700	94317660	5840	5840	5840	5840	0
503	20231221	113600	94317660	5840	5840	5840	5840	2
504	20231221	113500	94305980	5840	5840	5840	5840	0
505	20231221	113400	94305980	5840	5840	5840	5840	0
506	20231221	113300	94305980	5840	5840	5840	5840	0
507	20231221	113200	94305980	5840	5840	5840	5840	3
508	20231221	113100	94288460	5850	5850	5850	5850	0
509	20231221	113000	94288460	5850	5850	5850	5850	17
510	20231221	112900	94189010	5850	5840	5850	5840	10
511	20231221	112800	94130600	5840	5840	5840	5840	1
512	20231221	112700	94124760	5840	5840	5840	5840	0
513	20231221	112600	94124760	5840	5840	5840	5840	0
514	20231221	112500	94124760	5840	5840	5840	5840	5
515	20231221	112400	94095560	5850	5840	5850	5840	62
516	20231221	112300	93732930	5850	5850	5850	5850	5
517	20231221	112200	93703680	5850	5850	5850	5850	0
518	20231221	112100	93703680	5850	5850	5850	5850	1
519	20231221	112000	93697830	5850	5850	5850	5850	0
520	20231221	111900	93697830	5850	5850	5850	5850	8
521	20231221	111800	93651030	5840	5860	5860	5840	329
522	20231221	111700	91726330	5860	5860	5860	5860	2
523	20231221	111600	91714610	5870	5870	5870	5870	0
524	20231221	111500	91714610	5870	5870	5870	5870	0
525	20231221	111400	91714610	5870	5870	5870	5870	15
526	20231221	111300	91626560	5860	5850	5860	5850	294
527	20231221	111200	89903740	5860	5860	5860	5860	1
528	20231221	111100	89897880	5860	5860	5860	5860	1
529	20231221	111000	89892020	5850	5850	5850	5850	0
530	20231221	110900	89892020	5850	5860	5860	5850	3
531	20231221	110800	89874460	5850	5850	5850	5850	0
532	20231221	110700	89874460	5850	5850	5850	5850	0
533	20231221	110600	89874460	5850	5850	5850	5850	0
534	20231221	110500	89874460	5850	5850	5850	5850	89
535	20231221	110400	89353810	5850	5850	5850	5850	0
536	20231221	110300	89353810	5850	5840	5850	5840	3
537	20231221	110200	89336280	5840	5840	5840	5840	322
538	20231221	110100	87455800	5850	5850	5850	5850	20
539	20231221	110000	87338800	5840	5840	5840	5840	312
540	20231221	105900	85516720	5850	5840	5850	5840	66
541	20231221	105800	85131200	5830	5830	5830	5830	2
542	20231221	105700	85119540	5830	5830	5830	5830	0
543	20231221	105600	85119540	5830	5840	5840	5830	590
544	20231221	105500	81675290	5850	5860	5860	5850	719
545	20231221	105400	77469130	5850	5850	5850	5850	1
546	20231221	105300	77463280	5860	5860	5860	5860	0
547	20231221	105200	77463280	5860	5860	5860	5860	1
548	20231221	105100	77457420	5850	5850	5850	5850	0
549	20231221	105000	77457420	5850	5850	5850	5850	3
550	20231221	104900	77439870	5870	5870	5870	5870	0
551	20231221	104800	77439870	5870	5870	5870	5870	0
552	20231221	104700	77439870	5870	5870	5870	5870	0
553	20231221	104600	77439870	5870	5870	5870	5870	1
554	20231221	104500	77434000	5860	5860	5860	5860	114
555	20231221	104400	76765960	5860	5860	5860	5860	406
556	20231221	104300	74386800	5850	5860	5860	5850	3
557	20231221	104200	74369230	5860	5860	5860	5860	1
558	20231221	104100	74363370	5860	5860	5860	5860	3
559	20231221	104000	74345790	5860	5860	5860	5860	0
560	20231221	103900	74345790	5860	5850	5860	5850	3
561	20231221	103800	74328230	5850	5850	5850	5850	3
562	20231221	103700	74310680	5860	5860	5860	5860	17
563	20231221	103600	74211060	5860	5860	5860	5860	2
564	20231221	103500	74199340	5850	5850	5850	5850	2
565	20231221	103400	74187640	5850	5850	5850	5850	0
566	20231221	103300	74187640	5850	5850	5850	5850	1
567	20231221	103200	74181790	5850	5870	5870	5850	5
568	20231221	103100	74152480	5860	5860	5860	5860	1
569	20231221	103000	74146620	5870	5870	5870	5870	0
570	20231221	102900	74146620	5870	5870	5870	5870	6
571	20231221	102800	74111400	5870	5870	5870	5870	0
572	20231221	102700	74111400	5870	5860	5870	5850	260
573	20231221	102600	72589610	5870	5870	5870	5870	0
574	20231221	102500	72589610	5870	5870	5870	5870	0
575	20231221	102400	72589610	5870	5870	5870	5870	37
576	20231221	102300	72372420	5900	5900	5900	5900	0
577	20231221	102200	72372420	5900	5900	5900	5900	0
578	20231221	102100	72372420	5900	5900	5900	5900	0
579	20231221	102000	72372420	5900	5900	5900	5900	0
580	20231221	101900	72372420	5900	5900	5900	5900	0
581	20231221	101800	72372420	5900	5900	5900	5900	0
582	20231221	101700	72372420	5900	5880	5900	5870	4607
583	20231221	101600	45206420	5870	5870	5870	5870	2
584	20231221	101500	45194680	5870	5870	5870	5870	0
585	20231221	101400	45194680	5870	5870	5870	5870	2
586	20231221	101300	45182940	5870	5870	5870	5870	0
587	20231221	101200	45182940	5870	5870	5870	5870	1568
588	20231221	101100	35978780	5860	5860	5860	5860	7
589	20231221	101000	35937760	5860	5860	5860	5860	6
590	20231221	100900	35902600	5860	5860	5860	5860	117
591	20231221	100800	35216980	5860	5860	5860	5860	2
592	20231221	100700	35205260	5870	5860	5870	5860	2371
593	20231221	100600	21287610	5860	5860	5860	5860	100
594	20231221	100500	20701610	5870	5870	5870	5870	0
595	20231221	100400	20701610	5870	5860	5870	5860	2
596	20231221	100300	20689880	5860	5860	5860	5860	0
597	20231221	100200	20689880	5860	5860	5860	5860	0
598	20231221	100100	20689880	5860	5860	5860	5860	1
599	20231221	100000	20684020	5860	5860	5860	5860	9
600	20231221	095900	20631280	5860	5860	5860	5860	0
601	20231221	095800	20631280	5860	5870	5870	5860	97
602	20231221	095700	20062810	5860	5860	5860	5860	2
603	20231221	095600	20051090	5870	5870	5870	5870	0
604	20231221	095500	20051090	5870	5870	5870	5870	5
605	20231221	095400	20021740	5870	5870	5870	5870	0
606	20231221	095300	20021740	5870	5860	5870	5860	3
607	20231221	095200	20004150	5870	5870	5870	5870	0
608	20231221	095100	20004150	5870	5870	5870	5870	0
609	20231221	095000	20004150	5870	5870	5870	5870	12
610	20231221	094900	19933710	5860	5860	5860	5860	68
611	20231221	094800	19535230	5870	5870	5870	5870	6
612	20231221	094700	19500010	5870	5870	5870	5870	1236
613	20231221	094600	12244690	5860	5860	5860	5860	0
614	20231221	094500	12244690	5860	5860	5860	5860	1
615	20231221	094400	12238830	5860	5860	5860	5860	0
616	20231221	094300	12238830	5860	5860	5860	5860	0
617	20231221	094200	12238830	5860	5860	5860	5860	1
618	20231221	094100	12232970	5860	5870	5870	5860	3
619	20231221	094000	12215380	5870	5870	5870	5870	11
620	20231221	093900	12150810	5870	5870	5870	5870	1
621	20231221	093800	12144940	5860	5860	5860	5860	7
622	20231221	093700	12103920	5870	5870	5870	5870	16
623	20231221	093600	12010000	5870	5860	5870	5860	57
624	20231221	093500	11675560	5860	5870	5870	5860	73
625	20231221	093400	11247280	5860	5870	5870	5860	25
626	20231221	093300	11100570	5870	5870	5870	5870	0
627	20231221	093200	11100570	5870	5870	5870	5870	25
628	20231221	093100	10953820	5870	5870	5870	5870	2
629	20231221	093000	10942080	5870	5870	5870	5870	2
630	20231221	092900	10930340	5870	5870	5870	5870	0
631	20231221	092800	10930340	5870	5870	5870	5870	0
632	20231221	092700	10930340	5870	5870	5880	5870	8
633	20231221	092600	10883360	5870	5860	5870	5860	16
634	20231221	092500	10789460	5870	5870	5870	5870	0
635	20231221	092400	10789460	5870	5870	5870	5870	0
636	20231221	092300	10789460	5870	5870	5870	5870	1
637	20231221	092200	10783590	5860	5860	5860	5860	1
638	20231221	092100	10777730	5860	5860	5860	5860	2
639	20231221	092000	10766010	5860	5850	5860	5840	1109
640	20231221	091900	4279820	5860	5860	5860	5860	4
641	20231221	091800	4256380	5860	5870	5870	5860	6
642	20231221	091700	4221180	5860	5860	5860	5860	2
643	20231221	091600	4209460	5860	5860	5860	5860	1
644	20231221	091500	4203600	5860	5860	5860	5860	0
645	20231221	091400	4203600	5860	5860	5870	5850	236
646	20231221	091300	2822820	5850	5850	5850	5850	0
647	20231221	091200	2822820	5850	5850	5860	5850	125
648	20231221	091100	2091500	5850	5860	5860	5850	54
649	20231221	091000	1775470	5860	5870	5870	5860	8
650	20231221	090900	1728570	5880	5860	5880	5860	29
651	20231221	090800	1558390	5860	5840	5860	5840	10
652	20231221	090700	1499860	5840	5850	5850	5840	154
653	20231221	090600	598970	5860	5860	5860	5860	7
654	20231221	090500	557950	5850	5850	5850	5850	0
655	20231221	090400	557950	5850	5850	5850	5850	0
656	20231221	090300	557950	5850	5860	5860	5850	12
657	20231221	090200	487650	5850	5850	5850	5850	0
658	20231221	090100	487650	5850	5850	5850	5850	12
659	20231221	090000	417450	5860	5880	5880	5860	71