KissMeData/134060/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201700	42330680	5390	5390	5390	5390	129
3	20231219	201600	42330680	5390	5390	5390	5390	0
4	20231219	201500	42330680	5390	5390	5390	5390	0
5	20231219	201400	42330680	5390	5390	5390	5390	0
6	20231219	201300	42330680	5390	5390	5390	5390	0
7	20231219	201200	42330680	5390	5390	5390	5390	0
8	20231219	201100	42330680	5390	5390	5390	5390	0
9	20231219	201000	42330680	5390	5390	5390	5390	0
10	20231219	200900	42330680	5390	5390	5390	5390	0
11	20231219	200800	42330680	5390	5390	5390	5390	0
12	20231219	200700	42330680	5390	5390	5390	5390	0
13	20231219	200600	42330680	5390	5390	5390	5390	0
14	20231219	200500	42330680	5390	5390	5390	5390	0
15	20231219	200400	42330680	5390	5390	5390	5390	0
16	20231219	200300	42330680	5390	5390	5390	5390	0
17	20231219	200200	42330680	5390	5390	5390	5390	0
18	20231219	200100	42330680	5390	5390	5390	5390	0
19	20231219	200000	42330680	5390	5390	5390	5390	0
20	20231219	195900	42330680	5390	5390	5390	5390	0
21	20231219	195800	42330680	5390	5390	5390	5390	0
22	20231219	195700	42330680	5390	5390	5390	5390	0
23	20231219	195600	42330680	5390	5390	5390	5390	0
24	20231219	195500	42330680	5390	5390	5390	5390	0
25	20231219	195400	42330680	5390	5390	5390	5390	0
26	20231219	195300	42330680	5390	5390	5390	5390	0
27	20231219	195200	42330680	5390	5390	5390	5390	0
28	20231219	195100	42330680	5390	5390	5390	5390	0
29	20231219	195000	42330680	5390	5390	5390	5390	0
30	20231219	194900	42330680	5390	5390	5390	5390	0
31	20231219	194800	42330680	5390	5390	5390	5390	0
32	20231219	194700	42330680	5390	5390	5390	5390	129
33	20231219	194600	42330680	5390	5390	5390	5390	0
34	20231219	194500	42330680	5390	5390	5390	5390	0
35	20231219	194400	42330680	5390	5390	5390	5390	0
36	20231219	194300	42330680	5390	5390	5390	5390	0
37	20231219	194200	42330680	5390	5390	5390	5390	0
38	20231219	194100	42330680	5390	5390	5390	5390	0
39	20231219	194000	42330680	5390	5390	5390	5390	0
40	20231219	193900	42330680	5390	5390	5390	5390	0
41	20231219	193800	42330680	5390	5390	5390	5390	0
42	20231219	193700	42330680	5390	5390	5390	5390	0
43	20231219	193600	42330680	5390	5390	5390	5390	0
44	20231219	193500	42330680	5390	5390	5390	5390	0
45	20231219	193400	42330680	5390	5390	5390	5390	0
46	20231219	193300	42330680	5390	5390	5390	5390	0
47	20231219	193200	42330680	5390	5390	5390	5390	0
48	20231219	193100	42330680	5390	5390	5390	5390	0
49	20231219	193000	42330680	5390	5390	5390	5390	0
50	20231219	192900	42330680	5390	5390	5390	5390	0
51	20231219	192800	42330680	5390	5390	5390	5390	0
52	20231219	192700	42330680	5390	5390	5390	5390	0
53	20231219	192600	42330680	5390	5390	5390	5390	0
54	20231219	192500	42330680	5390	5390	5390	5390	0
55	20231219	192400	42330680	5390	5390	5390	5390	0
56	20231219	192300	42330680	5390	5390	5390	5390	0
57	20231219	192200	42330680	5390	5390	5390	5390	0
58	20231219	192100	42330680	5390	5390	5390	5390	0
59	20231219	192000	42330680	5390	5390	5390	5390	0
60	20231219	191900	42330680	5390	5390	5390	5390	0
61	20231219	191800	42330680	5390	5390	5390	5390	0
62	20231219	191700	42330680	5390	5390	5390	5390	129
63	20231219	191600	42330680	5390	5390	5390	5390	0
64	20231219	191500	42330680	5390	5390	5390	5390	0
65	20231219	191400	42330680	5390	5390	5390	5390	0
66	20231219	191300	42330680	5390	5390	5390	5390	0
67	20231219	191200	42330680	5390	5390	5390	5390	0
68	20231219	191100	42330680	5390	5390	5390	5390	0
69	20231219	191000	42330680	5390	5390	5390	5390	0
70	20231219	190900	42330680	5390	5390	5390	5390	0
71	20231219	190800	42330680	5390	5390	5390	5390	0
72	20231219	190700	42330680	5390	5390	5390	5390	0
73	20231219	190600	42330680	5390	5390	5390	5390	0
74	20231219	190500	42330680	5390	5390	5390	5390	0
75	20231219	190400	42330680	5390	5390	5390	5390	0
76	20231219	190300	42330680	5390	5390	5390	5390	0
77	20231219	190200	42330680	5390	5390	5390	5390	0
78	20231219	190100	42330680	5390	5390	5390	5390	0
79	20231219	190000	42330680	5390	5390	5390	5390	0
80	20231219	185900	42330680	5390	5390	5390	5390	0
81	20231219	185800	42330680	5390	5390	5390	5390	0
82	20231219	185700	42330680	5390	5390	5390	5390	0
83	20231219	185600	42330680	5390	5390	5390	5390	0
84	20231219	185500	42330680	5390	5390	5390	5390	0
85	20231219	185400	42330680	5390	5390	5390	5390	0
86	20231219	185300	42330680	5390	5390	5390	5390	0
87	20231219	185200	42330680	5390	5390	5390	5390	0
88	20231219	185100	42330680	5390	5390	5390	5390	0
89	20231219	185000	42330680	5390	5390	5390	5390	0
90	20231219	184900	42330680	5390	5390	5390	5390	0
91	20231219	184800	42330680	5390	5390	5390	5390	0
92	20231219	184700	42330680	5390	5390	5390	5390	129
93	20231219	184600	42330680	5390	5390	5390	5390	0
94	20231219	184500	42330680	5390	5390	5390	5390	0
95	20231219	184400	42330680	5390	5390	5390	5390	0
96	20231219	184300	42330680	5390	5390	5390	5390	0
97	20231219	184200	42330680	5390	5390	5390	5390	0
98	20231219	184100	42330680	5390	5390	5390	5390	0
99	20231219	184000	42330680	5390	5390	5390	5390	0
100	20231219	183900	42330680	5390	5390	5390	5390	0
101	20231219	183800	42330680	5390	5390	5390	5390	0
102	20231219	183700	42330680	5390	5390	5390	5390	0
103	20231219	183600	42330680	5390	5390	5390	5390	0
104	20231219	183500	42330680	5390	5390	5390	5390	0
105	20231219	183400	42330680	5390	5390	5390	5390	0
106	20231219	183300	42330680	5390	5390	5390	5390	0
107	20231219	183200	42330680	5390	5390	5390	5390	0
108	20231219	183100	42330680	5390	5390	5390	5390	0
109	20231219	183000	42330680	5390	5390	5390	5390	0
110	20231219	182900	42330680	5390	5390	5390	5390	0
111	20231219	182800	42330680	5390	5390	5390	5390	0
112	20231219	182700	42330680	5390	5390	5390	5390	0
113	20231219	182600	42330680	5390	5390	5390	5390	0
114	20231219	182500	42330680	5390	5390	5390	5390	0
115	20231219	182400	42330680	5390	5390	5390	5390	0
116	20231219	182300	42330680	5390	5390	5390	5390	0
117	20231219	182200	42330680	5390	5390	5390	5390	0
118	20231219	182100	42330680	5390	5390	5390	5390	0
119	20231219	182000	42330680	5390	5390	5390	5390	0
120	20231219	181900	42330680	5390	5390	5390	5390	0
121	20231219	181800	42330680	5390	5390	5390	5390	0
122	20231219	181700	42330680	5390	5390	5390	5390	129
123	20231219	181600	42330680	5390	5390	5390	5390	0
124	20231219	181500	42330680	5390	5390	5390	5390	0
125	20231219	181400	42330680	5390	5390	5390	5390	0
126	20231219	181300	42330680	5390	5390	5390	5390	0
127	20231219	181200	42330680	5390	5390	5390	5390	0
128	20231219	181100	42330680	5390	5390	5390	5390	0
129	20231219	181000	42330680	5390	5390	5390	5390	0
130	20231219	180900	42330680	5390	5390	5390	5390	0
131	20231219	180800	42330680	5390	5390	5390	5390	0
132	20231219	180700	42330680	5390	5390	5390	5390	0
133	20231219	180600	42330680	5390	5390	5390	5390	0
134	20231219	180500	42330680	5390	5390	5390	5390	0
135	20231219	180400	42330680	5390	5390	5390	5390	0
136	20231219	180300	42330680	5390	5390	5390	5390	0
137	20231219	180200	42330680	5390	5390	5390	5390	0
138	20231219	180100	42330680	5390	5390	5390	5390	0
139	20231219	180000	42330680	5390	5390	5390	5390	0
140	20231219	175900	42330680	5390	5390	5390	5390	0
141	20231219	175800	42330680	5390	5390	5390	5390	0
142	20231219	175700	42330680	5390	5390	5390	5390	0
143	20231219	175600	42330680	5390	5390	5390	5390	0
144	20231219	175500	42330680	5390	5390	5390	5390	0
145	20231219	175400	42330680	5390	5390	5390	5390	0
146	20231219	175300	42330680	5390	5390	5390	5390	0
147	20231219	175200	42330680	5390	5390	5390	5390	0
148	20231219	175100	42330680	5390	5390	5390	5390	0
149	20231219	175000	42330680	5390	5390	5390	5390	0
150	20231219	174900	42330680	5390	5390	5390	5390	0
151	20231219	174800	42330680	5390	5390	5390	5390	0
152	20231219	174700	42330680	5390	5390	5390	5390	129
153	20231219	174600	42330680	5390	5390	5390	5390	0
154	20231219	174500	42330680	5390	5390	5390	5390	0
155	20231219	174400	42330680	5390	5390	5390	5390	0
156	20231219	174300	42330680	5390	5390	5390	5390	0
157	20231219	174200	42330680	5390	5390	5390	5390	0
158	20231219	174100	42330680	5390	5390	5390	5390	0
159	20231219	174000	42330680	5390	5390	5390	5390	0
160	20231219	173900	42330680	5390	5390	5390	5390	0
161	20231219	173800	42330680	5390	5390	5390	5390	0
162	20231219	173700	42330680	5390	5390	5390	5390	0
163	20231219	173600	42330680	5390	5390	5390	5390	0
164	20231219	173500	42330680	5390	5390	5390	5390	0
165	20231219	173400	42330680	5390	5390	5390	5390	0
166	20231219	173300	42330680	5390	5390	5390	5390	0
167	20231219	173200	42330680	5390	5390	5390	5390	0
168	20231219	173100	42330680	5390	5390	5390	5390	0
169	20231219	173000	42330680	5390	5390	5390	5390	0
170	20231219	172900	42330680	5390	5390	5390	5390	0
171	20231219	172800	42330680	5390	5390	5390	5390	0
172	20231219	172700	42330680	5390	5390	5390	5390	0
173	20231219	172600	42330680	5390	5390	5390	5390	0
174	20231219	172500	42330680	5390	5390	5390	5390	0
175	20231219	172400	42330680	5390	5390	5390	5390	0
176	20231219	172300	42330680	5390	5390	5390	5390	0
177	20231219	172200	42330680	5390	5390	5390	5390	0
178	20231219	172100	42330680	5390	5390	5390	5390	0
179	20231219	172000	42330680	5390	5390	5390	5390	0
180	20231219	171900	42330680	5390	5390	5390	5390	0
181	20231219	171800	42330680	5390	5390	5390	5390	0
182	20231219	171700	42330680	5390	5390	5390	5390	129
183	20231219	171600	42330680	5390	5390	5390	5390	0
184	20231219	171500	42330680	5390	5390	5390	5390	0
185	20231219	171400	42330680	5390	5390	5390	5390	0
186	20231219	171300	42330680	5390	5390	5390	5390	0
187	20231219	171200	42330680	5390	5390	5390	5390	0
188	20231219	171100	42330680	5390	5390	5390	5390	0
189	20231219	171000	42330680	5390	5390	5390	5390	0
190	20231219	170900	42330680	5390	5390	5390	5390	0
191	20231219	170800	42330680	5390	5390	5390	5390	0
192	20231219	170700	42330680	5390	5390	5390	5390	0
193	20231219	170600	42330680	5390	5390	5390	5390	0
194	20231219	170500	42330680	5390	5390	5390	5390	0
195	20231219	170400	42330680	5390	5390	5390	5390	0
196	20231219	170300	42330680	5390	5390	5390	5390	0
197	20231219	170200	42330680	5390	5390	5390	5390	0
198	20231219	170100	42330680	5390	5390	5390	5390	0
199	20231219	170000	42330680	5390	5390	5390	5390	0
200	20231219	165900	42330680	5390	5390	5390	5390	0
201	20231219	165800	42330680	5390	5390	5390	5390	0
202	20231219	165700	42330680	5390	5390	5390	5390	0
203	20231219	165600	42330680	5390	5390	5390	5390	0
204	20231219	165500	42330680	5390	5390	5390	5390	0
205	20231219	165400	42330680	5390	5390	5390	5390	0
206	20231219	165300	42330680	5390	5390	5390	5390	0
207	20231219	165200	42330680	5390	5390	5390	5390	0
208	20231219	165100	42330680	5390	5390	5390	5390	0
209	20231219	165000	42330680	5390	5390	5390	5390	0
210	20231219	164900	42330680	5390	5390	5390	5390	0
211	20231219	164800	42330680	5390	5390	5390	5390	0
212	20231219	164700	42330680	5390	5390	5390	5390	129
213	20231219	164600	42330680	5390	5390	5390	5390	0
214	20231219	164500	42330680	5390	5390	5390	5390	0
215	20231219	164400	42330680	5390	5390	5390	5390	0
216	20231219	164300	42330680	5390	5390	5390	5390	0
217	20231219	164200	42330680	5390	5390	5390	5390	0
218	20231219	164100	42330680	5390	5390	5390	5390	0
219	20231219	164000	42330680	5390	5390	5390	5390	0
220	20231219	163900	42330680	5390	5390	5390	5390	0
221	20231219	163800	42330680	5390	5390	5390	5390	0
222	20231219	163700	42330680	5390	5390	5390	5390	0
223	20231219	163600	42330680	5390	5390	5390	5390	0
224	20231219	163500	42330680	5390	5390	5390	5390	0
225	20231219	163400	42330680	5390	5390	5390	5390	0
226	20231219	163300	42330680	5390	5390	5390	5390	0
227	20231219	163200	42330680	5390	5390	5390	5390	0
228	20231219	163100	42330680	5390	5390	5390	5390	0
229	20231219	163000	42330680	5390	5390	5390	5390	0
230	20231219	162900	42330680	5390	5390	5390	5390	0
231	20231219	162800	42330680	5390	5390	5390	5390	0
232	20231219	162700	42330680	5390	5390	5390	5390	0
233	20231219	162600	42330680	5390	5390	5390	5390	0
234	20231219	162500	42330680	5390	5390	5390	5390	0
235	20231219	162400	42330680	5390	5390	5390	5390	0
236	20231219	162300	42330680	5390	5390	5390	5390	0
237	20231219	162200	42330680	5390	5390	5390	5390	0
238	20231219	162100	42330680	5390	5390	5390	5390	0
239	20231219	162000	42330680	5390	5390	5390	5390	0
240	20231219	161900	42330680	5390	5390	5390	5390	0
241	20231219	161800	42330680	5390	5390	5390	5390	0
242	20231219	161700	42330680	5390	5390	5390	5390	129
243	20231219	161600	42330680	5390	5390	5390	5390	0
244	20231219	161500	42330680	5390	5390	5390	5390	0
245	20231219	161400	42330680	5390	5390	5390	5390	0
246	20231219	161300	42330680	5390	5390	5390	5390	0
247	20231219	161200	42330680	5390	5390	5390	5390	0
248	20231219	161100	42330680	5390	5390	5390	5390	0
249	20231219	161000	42330680	5390	5390	5390	5390	0
250	20231219	160900	42330680	5390	5390	5390	5390	0
251	20231219	160800	42330680	5390	5390	5390	5390	0
252	20231219	160700	42330680	5390	5390	5390	5390	0
253	20231219	160600	42330680	5390	5390	5390	5390	0
254	20231219	160500	42330680	5390	5390	5390	5390	0
255	20231219	160400	42330680	5390	5390	5390	5390	0
256	20231219	160300	42330680	5390	5390	5390	5390	0
257	20231219	160200	42330680	5390	5390	5390	5390	0
258	20231219	160100	42330680	5390	5390	5390	5390	0
259	20231219	160000	42330680	5390	5390	5390	5390	0
260	20231219	155900	42330680	5390	5390	5390	5390	0
261	20231219	155800	42330680	5390	5390	5390	5390	0
262	20231219	155700	42330680	5390	5390	5390	5390	0
263	20231219	155600	42330680	5390	5390	5390	5390	0
264	20231219	155500	42330680	5390	5390	5390	5390	0
265	20231219	155400	42330680	5390	5390	5390	5390	0
266	20231219	155300	42330680	5390	5390	5390	5390	0
267	20231219	155200	42330680	5390	5390	5390	5390	0
268	20231219	155100	42330680	5390	5390	5390	5390	0
269	20231219	155000	42330680	5390	5390	5390	5390	0
270	20231219	154900	42330680	5390	5390	5390	5390	0
271	20231219	154800	42330680	5390	5390	5390	5390	0
272	20231219	154700	42330680	5390	5390	5390	5390	129
273	20231219	154600	42330680	5390	5390	5390	5390	0
274	20231219	154500	42330680	5390	5390	5390	5390	0
275	20231219	154400	42330680	5390	5390	5390	5390	0
276	20231219	154300	42330680	5390	5390	5390	5390	0
277	20231219	154200	42330680	5390	5390	5390	5390	0
278	20231219	154100	42330680	5390	5390	5390	5390	0
279	20231219	154000	42330680	5390	5390	5390	5390	0
280	20231219	153900	42330680	5390	5390	5390	5390	0
281	20231219	153800	42330680	5390	5390	5390	5390	0
282	20231219	153700	42330680	5390	5390	5390	5390	0
283	20231219	153600	42330680	5390	5390	5390	5390	0
284	20231219	153500	42330680	5390	5390	5390	5390	0
285	20231219	153400	42330680	5390	5390	5390	5390	0
286	20231219	153300	42330680	5390	5390	5390	5390	0
287	20231219	153200	42330680	5390	5390	5390	5390	0
288	20231219	153100	42330680	5390	5390	5390	5390	0
289	20231219	153000	42330680	5390	5390	5390	5390	129
290	20231219	152900	41635370	5390	5390	5390	5390	0
291	20231219	152800	41635370	5390	5390	5390	5390	0
292	20231219	152700	41635370	5390	5390	5390	5390	0
293	20231219	152600	41635370	5390	5390	5390	5390	0
294	20231219	152500	41635370	5390	5390	5390	5390	0
295	20231219	152400	41635370	5390	5390	5390	5390	0
296	20231219	152300	41635370	5390	5390	5390	5390	0
297	20231219	152200	41635370	5390	5390	5390	5390	0
298	20231219	152100	41635370	5390	5390	5390	5390	0
299	20231219	152000	41635370	5390	5390	5390	5390	0
300	20231219	151900	41635370	5390	5390	5390	5360	3
301	20231219	151800	41619230	5360	5360	5360	5360	0
302	20231219	151700	41619230	5360	5360	5360	5360	0
303	20231219	151600	41619230	5360	5360	5360	5360	0
304	20231219	151500	41619230	5360	5360	5360	5360	53
305	20231219	151400	41335150	5360	5360	5360	5360	100
306	20231219	151300	40799150	5390	5390	5390	5390	0
307	20231219	151200	40799150	5390	5390	5390	5390	0
308	20231219	151100	40799150	5390	5390	5390	5390	0
309	20231219	151000	40799150	5390	5390	5390	5390	0
310	20231219	150900	40799150	5390	5390	5390	5390	0
311	20231219	150800	40799150	5390	5390	5390	5390	0
312	20231219	150700	40799150	5390	5390	5390	5390	0
313	20231219	150600	40799150	5390	5390	5390	5390	0
314	20231219	150500	40799150	5390	5390	5390	5390	0
315	20231219	150400	40799150	5390	5390	5390	5390	0
316	20231219	150300	40799150	5390	5390	5390	5390	0
317	20231219	150200	40799150	5390	5390	5390	5390	0
318	20231219	150100	40799150	5390	5370	5390	5370	100
319	20231219	150000	40260410	5360	5360	5360	5360	0
320	20231219	145900	40260410	5360	5370	5370	5360	101
321	20231219	145800	39718050	5370	5370	5370	5370	0
322	20231219	145700	39718050	5370	5370	5370	5370	0
323	20231219	145600	39718050	5370	5370	5370	5370	0
324	20231219	145500	39718050	5370	5370	5370	5370	0
325	20231219	145400	39718050	5370	5370	5370	5370	0
326	20231219	145300	39718050	5370	5370	5370	5370	0
327	20231219	145200	39718050	5370	5370	5370	5370	3
328	20231219	145100	39701940	5370	5370	5370	5370	5
329	20231219	145000	39675090	5360	5360	5360	5360	0
330	20231219	144900	39675090	5360	5360	5360	5360	0
331	20231219	144800	39675090	5360	5360	5360	5360	0
332	20231219	144700	39675090	5360	5360	5360	5360	0
333	20231219	144600	39675090	5360	5360	5360	5360	0
334	20231219	144500	39675090	5360	5360	5360	5360	0
335	20231219	144400	39675090	5360	5360	5360	5360	0
336	20231219	144300	39675090	5360	5360	5360	5360	0
337	20231219	144200	39675090	5360	5360	5360	5360	0
338	20231219	144100	39675090	5360	5360	5360	5360	102
339	20231219	144000	39128370	5360	5360	5360	5360	5
340	20231219	143900	39101570	5340	5340	5340	5340	0
341	20231219	143800	39101570	5340	5340	5340	5340	1
342	20231219	143700	39096230	5360	5360	5360	5360	0
343	20231219	143600	39096230	5360	5360	5360	5360	0
344	20231219	143500	39096230	5360	5360	5360	5360	0
345	20231219	143400	39096230	5360	5360	5360	5360	0
346	20231219	143300	39096230	5360	5360	5360	5360	0
347	20231219	143200	39096230	5360	5360	5360	5360	3
348	20231219	143100	39080150	5360	5360	5360	5360	0
349	20231219	143000	39080150	5360	5360	5360	5360	0
350	20231219	142900	39080150	5360	5360	5360	5360	5
351	20231219	142800	39053350	5360	5360	5360	5360	0
352	20231219	142700	39053350	5360	5360	5360	5360	0
353	20231219	142600	39053350	5360	5360	5360	5360	0
354	20231219	142500	39053350	5360	5360	5360	5360	0
355	20231219	142400	39053350	5360	5360	5360	5360	0
356	20231219	142300	39053350	5360	5360	5360	5360	0
357	20231219	142200	39053350	5360	5360	5360	5360	4
358	20231219	142100	39031910	5360	5360	5360	5360	0
359	20231219	142000	39031910	5360	5360	5360	5360	0
360	20231219	141900	39031910	5360	5360	5360	5360	0
361	20231219	141800	39031910	5360	5360	5360	5360	5
362	20231219	141700	39005110	5350	5350	5350	5350	0
363	20231219	141600	39005110	5350	5350	5350	5350	0
364	20231219	141500	39005110	5350	5350	5350	5350	0
365	20231219	141400	39005110	5350	5350	5350	5350	67
366	20231219	141300	38646660	5370	5370	5370	5370	0
367	20231219	141200	38646660	5370	5370	5370	5370	3
368	20231219	141100	38630550	5370	5370	5370	5370	0
369	20231219	141000	38630550	5370	5370	5370	5370	6
370	20231219	140900	38598330	5370	5370	5370	5370	0
371	20231219	140800	38598330	5370	5370	5370	5370	0
372	20231219	140700	38598330	5370	5370	5370	5370	5
373	20231219	140600	38571480	5350	5350	5350	5350	0
374	20231219	140500	38571480	5350	5350	5350	5350	0
375	20231219	140400	38571480	5350	5350	5350	5350	0
376	20231219	140300	38571480	5350	5350	5350	5350	0
377	20231219	140200	38571480	5350	5350	5350	5350	8
378	20231219	140100	38528680	5370	5370	5370	5370	0
379	20231219	140000	38528680	5370	5370	5370	5370	0
380	20231219	135900	38528680	5370	5370	5370	5370	0
381	20231219	135800	38528680	5370	5370	5370	5370	0
382	20231219	135700	38528680	5370	5370	5370	5370	0
383	20231219	135600	38528680	5370	5370	5370	5370	5
384	20231219	135500	38501830	5370	5370	5370	5370	0
385	20231219	135400	38501830	5370	5370	5370	5370	0
386	20231219	135300	38501830	5370	5370	5370	5370	0
387	20231219	135200	38501830	5370	5370	5370	5370	3
388	20231219	135100	38485720	5370	5370	5370	5370	0
389	20231219	135000	38485720	5370	5370	5370	5370	0
390	20231219	134900	38485720	5370	5370	5370	5370	0
391	20231219	134800	38485720	5370	5370	5370	5370	0
392	20231219	134700	38485720	5370	5370	5370	5370	0
393	20231219	134600	38485720	5370	5370	5370	5370	0
394	20231219	134500	38485720	5370	5370	5370	5370	5
395	20231219	134400	38458870	5350	5350	5350	5350	0
396	20231219	134300	38458870	5350	5350	5350	5350	0
397	20231219	134200	38458870	5350	5350	5350	5350	0
398	20231219	134100	38458870	5350	5350	5350	5350	130
399	20231219	134000	37763370	5370	5370	5370	5370	0
400	20231219	133900	37763370	5370	5370	5370	5370	0
401	20231219	133800	37763370	5370	5370	5370	5370	0
402	20231219	133700	37763370	5370	5370	5370	5370	0
403	20231219	133600	37763370	5370	5370	5370	5370	0
404	20231219	133500	37763370	5370	5370	5370	5370	0
405	20231219	133400	37763370	5370	5370	5370	5370	5
406	20231219	133300	37736520	5370	5370	5370	5370	0
407	20231219	133200	37736520	5370	5370	5370	5370	3
408	20231219	133100	37720410	5370	5370	5370	5370	0
409	20231219	133000	37720410	5370	5370	5370	5370	0
410	20231219	132900	37720410	5370	5370	5370	5370	0
411	20231219	132800	37720410	5370	5370	5370	5370	0
412	20231219	132700	37720410	5370	5370	5370	5370	0
413	20231219	132600	37720410	5370	5370	5370	5370	0
414	20231219	132500	37720410	5370	5370	5370	5370	0
415	20231219	132400	37720410	5370	5370	5370	5370	0
416	20231219	132300	37720410	5370	5370	5370	5370	5
417	20231219	132200	37693560	5350	5350	5350	5350	0
418	20231219	132100	37693560	5350	5350	5350	5350	0
419	20231219	132000	37693560	5350	5350	5350	5350	0
420	20231219	131900	37693560	5350	5350	5350	5350	0
421	20231219	131800	37693560	5350	5350	5350	5350	0
422	20231219	131700	37693560	5350	5350	5350	5350	0
423	20231219	131600	37693560	5350	5350	5350	5350	100
424	20231219	131500	37158560	5350	5350	5350	5350	0
425	20231219	131400	37158560	5350	5350	5350	5350	373
426	20231219	131300	35163010	5370	5370	5370	5370	0
427	20231219	131200	35163010	5370	5370	5370	5370	8
428	20231219	131100	35120050	5370	5370	5370	5370	0
429	20231219	131000	35120050	5370	5370	5370	5370	0
430	20231219	130900	35120050	5370	5370	5370	5370	0
431	20231219	130800	35120050	5370	5370	5370	5370	0
432	20231219	130700	35120050	5370	5370	5370	5370	0
433	20231219	130600	35120050	5370	5370	5370	5370	20
434	20231219	130500	35012650	5370	5370	5370	5370	0
435	20231219	130400	35012650	5370	5370	5370	5370	0
436	20231219	130300	35012650	5370	5370	5370	5370	0
437	20231219	130200	35012650	5370	5370	5370	5370	3
438	20231219	130100	34996540	5370	5370	5370	5370	5
439	20231219	130000	34969690	5360	5360	5360	5360	3
440	20231219	125900	34953610	5370	5370	5370	5370	0
441	20231219	125800	34953610	5370	5370	5370	5370	0
442	20231219	125700	34953610	5370	5370	5370	5370	0
443	20231219	125600	34953610	5370	5370	5370	5370	0
444	20231219	125500	34953610	5370	5370	5370	5370	0
445	20231219	125400	34953610	5370	5370	5370	5370	0
446	20231219	125300	34953610	5370	5370	5370	5370	0
447	20231219	125200	34953610	5370	5370	5370	5370	3
448	20231219	125100	34937500	5370	5370	5370	5370	0
449	20231219	125000	34937500	5370	5370	5370	5370	5
450	20231219	124900	34910650	5370	5370	5370	5370	2
451	20231219	124800	34899910	5380	5380	5380	5380	0
452	20231219	124700	34899910	5380	5380	5380	5380	0
453	20231219	124600	34899910	5380	5380	5380	5380	0
454	20231219	124500	34899910	5380	5380	5380	5380	0
455	20231219	124400	34899910	5380	5380	5380	5380	0
456	20231219	124300	34899910	5380	5380	5380	5380	0
457	20231219	124200	34899910	5380	5380	5380	5380	4
458	20231219	124100	34878390	5380	5380	5380	5380	0
459	20231219	124000	34878390	5380	5380	5380	5380	0
460	20231219	123900	34878390	5380	5380	5380	5380	5
461	20231219	123800	34851490	5380	5380	5380	5380	0
462	20231219	123700	34851490	5380	5380	5380	5380	0
463	20231219	123600	34851490	5380	5380	5380	5380	0
464	20231219	123500	34851490	5380	5380	5380	5380	0
465	20231219	123400	34851490	5380	5380	5380	5380	0
466	20231219	123300	34851490	5380	5380	5380	5380	0
467	20231219	123200	34851490	5380	5380	5380	5380	4
468	20231219	123100	34829970	5380	5380	5380	5380	0
469	20231219	123000	34829970	5380	5380	5380	5380	0
470	20231219	122900	34829970	5380	5380	5380	5380	0
471	20231219	122800	34829970	5380	5380	5380	5380	5
472	20231219	122700	34803070	5380	5380	5380	5380	2
473	20231219	122600	34792310	5370	5370	5370	5370	0
474	20231219	122500	34792310	5370	5370	5370	5370	0
475	20231219	122400	34792310	5370	5370	5370	5370	0
476	20231219	122300	34792310	5370	5370	5370	5370	3
477	20231219	122200	34776200	5370	5370	5370	5370	0
478	20231219	122100	34776200	5370	5370	5370	5370	0
479	20231219	122000	34776200	5370	5370	5370	5370	0
480	20231219	121900	34776200	5370	5370	5370	5370	0
481	20231219	121800	34776200	5370	5370	5370	5370	0
482	20231219	121700	34776200	5370	5360	5370	5360	5
483	20231219	121600	34749360	5350	5350	5350	5350	0
484	20231219	121500	34749360	5350	5350	5350	5350	0
485	20231219	121400	34749360	5350	5350	5350	5350	0
486	20231219	121300	34749360	5350	5350	5350	5350	0
487	20231219	121200	34749360	5350	5350	5350	5350	0
488	20231219	121100	34749360	5350	5350	5350	5350	0
489	20231219	121000	34749360	5350	5350	5350	5350	0
490	20231219	120900	34749360	5350	5350	5350	5350	0
491	20231219	120800	34749360	5350	5350	5350	5350	0
492	20231219	120700	34749360	5350	5350	5350	5350	0
493	20231219	120600	34749360	5350	5310	5350	5310	409
494	20231219	120500	32577320	5300	5300	5300	5300	0
495	20231219	120400	32577320	5300	5300	5300	5300	1
496	20231219	120300	32572020	5300	5300	5300	5300	0
497	20231219	120200	32572020	5300	5300	5300	5300	6
498	20231219	120100	32540220	5300	5300	5300	5300	0
499	20231219	120000	32540220	5300	5300	5300	5300	0
500	20231219	115900	32540220	5300	5300	5300	5300	0
501	20231219	115800	32540220	5300	5300	5300	5300	0
502	20231219	115700	32540220	5300	5300	5300	5300	0
503	20231219	115600	32540220	5300	5300	5300	5300	0
504	20231219	115500	32540220	5300	5300	5300	5300	5
505	20231219	115400	32513720	5260	5260	5260	5260	0
506	20231219	115300	32513720	5260	5260	5260	5260	0
507	20231219	115200	32513720	5260	5270	5270	5260	152
508	20231219	115100	31713600	5280	5320	5320	5280	8
509	20231219	115000	31671200	5350	5350	5350	5350	0
510	20231219	114900	31671200	5350	5350	5350	5350	0
511	20231219	114800	31671200	5350	5350	5350	5350	0
512	20231219	114700	31671200	5350	5350	5350	5350	0
513	20231219	114600	31671200	5350	5350	5350	5350	0
514	20231219	114500	31671200	5350	5350	5350	5350	0
515	20231219	114400	31671200	5350	5350	5350	5350	5
516	20231219	114300	31644450	5350	5350	5350	5350	0
517	20231219	114200	31644450	5350	5350	5350	5350	4
518	20231219	114100	31623050	5360	5360	5360	5360	0
519	20231219	114000	31623050	5360	5360	5360	5360	0
520	20231219	113900	31623050	5360	5360	5360	5360	0
521	20231219	113800	31623050	5360	5360	5360	5360	0
522	20231219	113700	31623050	5360	5360	5360	5360	0
523	20231219	113600	31623050	5360	5360	5360	5360	0
524	20231219	113500	31623050	5360	5360	5360	5360	0
525	20231219	113400	31623050	5360	5360	5360	5360	0
526	20231219	113300	31623050	5360	5360	5360	5360	6
527	20231219	113200	31590890	5360	5360	5360	5360	3
528	20231219	113100	31574810	5360	5360	5360	5360	0
529	20231219	113000	31574810	5360	5360	5360	5360	0
530	20231219	112900	31574810	5360	5360	5360	5360	0
531	20231219	112800	31574810	5360	5360	5360	5360	0
532	20231219	112700	31574810	5360	5360	5360	5360	0
533	20231219	112600	31574810	5360	5360	5360	5360	0
534	20231219	112500	31574810	5360	5360	5360	5360	0
535	20231219	112400	31574810	5360	5360	5360	5360	0
536	20231219	112300	31574810	5360	5360	5360	5360	0
537	20231219	112200	31574810	5360	5360	5360	5360	10
538	20231219	112100	31521210	5330	5330	5330	5330	0
539	20231219	112000	31521210	5330	5330	5330	5330	0
540	20231219	111900	31521210	5330	5340	5340	5330	526
541	20231219	111800	28713670	5390	5390	5390	5390	2
542	20231219	111700	28702890	5390	5390	5390	5390	23
543	20231219	111600	28578920	5390	5390	5390	5390	0
544	20231219	111500	28578920	5390	5390	5390	5390	0
545	20231219	111400	28578920	5390	5390	5390	5390	0
546	20231219	111300	28578920	5390	5390	5390	5390	0
547	20231219	111200	28578920	5390	5390	5390	5380	4
548	20231219	111100	28557370	5340	5340	5340	5340	0
549	20231219	111000	28557370	5340	5340	5340	5340	0
550	20231219	110900	28557370	5340	5340	5340	5340	0
551	20231219	110800	28557370	5340	5340	5340	5340	0
552	20231219	110700	28557370	5340	5340	5340	5340	0
553	20231219	110600	28557370	5340	5340	5340	5340	427
554	20231219	110500	26277190	5390	5390	5390	5390	0
555	20231219	110400	26277190	5390	5390	5390	5390	0
556	20231219	110300	26277190	5390	5390	5390	5390	0
557	20231219	110200	26277190	5390	5390	5390	5380	330
558	20231219	110100	24498500	5390	5390	5390	5390	2
559	20231219	110000	24487720	5390	5390	5390	5390	338
560	20231219	105900	22665900	5390	5390	5390	5390	0
561	20231219	105800	22665900	5390	5390	5390	5390	0
562	20231219	105700	22665900	5390	5390	5390	5390	0
563	20231219	105600	22665900	5390	5350	5390	5350	335
564	20231219	105500	20865880	5340	5340	5340	5340	0
565	20231219	105400	20865880	5340	5340	5340	5340	0
566	20231219	105300	20865880	5340	5340	5340	5340	0
567	20231219	105200	20865880	5340	5320	5340	5320	670
568	20231219	105100	17297130	5290	5280	5290	5280	997
569	20231219	105000	12029030	5270	5270	5270	5270	100
570	20231219	104900	11502030	5280	5280	5280	5280	60
571	20231219	104800	11185230	5280	5280	5280	5280	76
572	20231219	104700	10783950	5290	5290	5290	5290	136
573	20231219	104600	10064510	5300	5300	5300	5300	0
574	20231219	104500	10064510	5300	5300	5300	5300	0
575	20231219	104400	10064510	5300	5310	5310	5300	10
576	20231219	104300	10011500	5300	5300	5300	5300	0
577	20231219	104200	10011500	5300	5300	5300	5300	0
578	20231219	104100	10011500	5300	5300	5300	5300	0
579	20231219	104000	10011500	5300	5320	5320	5300	822
580	20231219	103900	5647670	5330	5330	5330	5330	0
581	20231219	103800	5647670	5330	5330	5330	5330	0
582	20231219	103700	5647670	5330	5330	5330	5330	0
583	20231219	103600	5647670	5330	5330	5330	5330	0
584	20231219	103500	5647670	5330	5330	5330	5330	0
585	20231219	103400	5647670	5330	5330	5330	5330	0
586	20231219	103300	5647670	5330	5330	5330	5330	0
587	20231219	103200	5647670	5330	5330	5330	5330	4
588	20231219	103100	5626350	5330	5330	5330	5330	0
589	20231219	103000	5626350	5330	5330	5330	5330	0
590	20231219	102900	5626350	5330	5330	5330	5330	0
591	20231219	102800	5626350	5330	5330	5330	5330	0
592	20231219	102700	5626350	5330	5330	5330	5330	0
593	20231219	102600	5626350	5330	5330	5330	5330	74
594	20231219	102500	5231930	5340	5340	5340	5340	0
595	20231219	102400	5231930	5340	5340	5340	5340	0
596	20231219	102300	5231930	5340	5340	5340	5340	56
597	20231219	102200	4932890	5340	5340	5340	5340	0
598	20231219	102100	4932890	5340	5340	5340	5340	0
599	20231219	102000	4932890	5340	5340	5340	5340	25
600	20231219	101900	4799390	5350	5350	5350	5350	0
601	20231219	101800	4799390	5350	5350	5350	5350	0
602	20231219	101700	4799390	5350	5350	5350	5350	0
603	20231219	101600	4799390	5350	5350	5350	5350	0
604	20231219	101500	4799390	5350	5350	5350	5350	0
605	20231219	101400	4799390	5350	5350	5350	5350	0
606	20231219	101300	4799390	5350	5350	5350	5350	0
607	20231219	101200	4799390	5350	5350	5350	5350	3
608	20231219	101100	4783340	5350	5350	5350	5350	0
609	20231219	101000	4783340	5350	5350	5350	5350	0
610	20231219	100900	4783340	5350	5350	5350	5350	0
611	20231219	100800	4783340	5350	5350	5350	5350	0
612	20231219	100700	4783340	5350	5350	5350	5350	0
613	20231219	100600	4783340	5350	5350	5350	5350	0
614	20231219	100500	4783340	5350	5350	5350	5350	0
615	20231219	100400	4783340	5350	5350	5350	5350	0
616	20231219	100300	4783340	5350	5350	5350	5350	0
617	20231219	100200	4783340	5350	5350	5350	5350	4
618	20231219	100100	4761940	5350	5350	5350	5350	0
619	20231219	100000	4761940	5350	5350	5350	5350	0
620	20231219	095900	4761940	5350	5350	5350	5350	0
621	20231219	095800	4761940	5350	5350	5350	5350	0
622	20231219	095700	4761940	5350	5350	5350	5350	0
623	20231219	095600	4761940	5350	5350	5350	5350	1
624	20231219	095500	4756590	5350	5350	5350	5350	0
625	20231219	095400	4756590	5350	5350	5350	5350	0
626	20231219	095300	4756590	5350	5350	5350	5350	0
627	20231219	095200	4756590	5350	5350	5350	5350	3
628	20231219	095100	4740540	5350	5350	5350	5350	0
629	20231219	095000	4740540	5350	5350	5350	5350	0
630	20231219	094900	4740540	5350	5350	5350	5350	0
631	20231219	094800	4740540	5350	5350	5350	5350	0
632	20231219	094700	4740540	5350	5350	5350	5350	0
633	20231219	094600	4740540	5350	5350	5350	5350	0
634	20231219	094500	4740540	5350	5350	5350	5350	0
635	20231219	094400	4740540	5350	5350	5350	5350	0
636	20231219	094300	4740540	5350	5350	5350	5350	0
637	20231219	094200	4740540	5350	5350	5350	5350	3
638	20231219	094100	4724490	5350	5350	5350	5350	0
639	20231219	094000	4724490	5350	5350	5350	5350	0
640	20231219	093900	4724490	5350	5350	5350	5350	0
641	20231219	093800	4724490	5350	5350	5350	5350	0
642	20231219	093700	4724490	5350	5350	5350	5350	0
643	20231219	093600	4724490	5350	5350	5350	5350	0
644	20231219	093500	4724490	5350	5350	5350	5350	0
645	20231219	093400	4724490	5350	5350	5350	5350	0
646	20231219	093300	4724490	5350	5350	5350	5350	0
647	20231219	093200	4724490	5350	5350	5350	5350	4
648	20231219	093100	4703090	5350	5350	5350	5350	0
649	20231219	093000	4703090	5350	5350	5350	5350	0
650	20231219	092900	4703090	5350	5350	5350	5350	0
651	20231219	092800	4703090	5350	5350	5350	5350	0
652	20231219	092700	4703090	5350	5350	5350	5350	0
653	20231219	092600	4703090	5350	5350	5350	5350	0
654	20231219	092500	4703090	5350	5350	5350	5350	95
655	20231219	092400	4194840	5350	5350	5350	5350	100
656	20231219	092300	3659840	5360	5360	5360	5360	0
657	20231219	092200	3659840	5360	5360	5360	5360	7
658	20231219	092100	3622320	5350	5350	5350	5350	0
659	20231219	092000	3622320	5350	5350	5350	5350	0
660	20231219	091900	3622320	5350	5350	5350	5350	0
661	20231219	091800	3622320	5350	5350	5350	5350	0
662	20231219	091700	3622320	5350	5350	5350	5350	0
663	20231219	091600	3622320	5350	5350	5350	5350	0
664	20231219	091500	3622320	5350	5350	5350	5350	0
665	20231219	091400	3622320	5350	5350	5350	5350	60
666	20231219	091300	3301320	5350	5350	5350	5350	0
667	20231219	091200	3301320	5350	5350	5350	5350	0
668	20231219	091100	3301320	5350	5350	5350	5350	0
669	20231219	091000	3301320	5350	5350	5350	5350	0
670	20231219	090900	3301320	5350	5350	5350	5350	0
671	20231219	090800	3301320	5350	5350	5350	5350	0
672	20231219	090700	3301320	5350	5350	5350	5350	0
673	20231219	090600	3301320	5350	5350	5350	5350	0
674	20231219	090500	3301320	5350	5350	5350	5350	0
675	20231219	090400	3301320	5350	5350	5350	5350	335
676	20231219	090300	1509070	5350	5350	5350	5350	1
677	20231219	090200	1503720	5350	5350	5350	5350	3
678	20231219	090100	1487670	5360	5360	5360	5360	14
679	20231219	090000	1412630	5360	5350	5360	5350	264