KissMeData/189860/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202800	93965710	4435	4435	4435	4435	1260
3	20231219	202700	93965710	4435	4435	4435	4435	0
4	20231219	202600	93965710	4435	4435	4435	4435	0
5	20231219	202500	93965710	4435	4435	4435	4435	0
6	20231219	202400	93965710	4435	4435	4435	4435	0
7	20231219	202300	93965710	4435	4435	4435	4435	0
8	20231219	202200	93965710	4435	4435	4435	4435	0
9	20231219	202100	93965710	4435	4435	4435	4435	0
10	20231219	202000	93965710	4435	4435	4435	4435	0
11	20231219	201900	93965710	4435	4435	4435	4435	0
12	20231219	201800	93965710	4435	4435	4435	4435	0
13	20231219	201700	93965710	4435	4435	4435	4435	0
14	20231219	201600	93965710	4435	4435	4435	4435	0
15	20231219	201500	93965710	4435	4435	4435	4435	0
16	20231219	201400	93965710	4435	4435	4435	4435	0
17	20231219	201300	93965710	4435	4435	4435	4435	0
18	20231219	201200	93965710	4435	4435	4435	4435	0
19	20231219	201100	93965710	4435	4435	4435	4435	0
20	20231219	201000	93965710	4435	4435	4435	4435	0
21	20231219	200900	93965710	4435	4435	4435	4435	0
22	20231219	200800	93965710	4435	4435	4435	4435	0
23	20231219	200700	93965710	4435	4435	4435	4435	0
24	20231219	200600	93965710	4435	4435	4435	4435	0
25	20231219	200500	93965710	4435	4435	4435	4435	0
26	20231219	200400	93965710	4435	4435	4435	4435	0
27	20231219	200300	93965710	4435	4435	4435	4435	0
28	20231219	200200	93965710	4435	4435	4435	4435	0
29	20231219	200100	93965710	4435	4435	4435	4435	0
30	20231219	200000	93965710	4435	4435	4435	4435	0
31	20231219	195900	93965710	4435	4435	4435	4435	0
32	20231219	195800	93965710	4435	4435	4435	4435	1260
33	20231219	195700	93965710	4435	4435	4435	4435	0
34	20231219	195600	93965710	4435	4435	4435	4435	0
35	20231219	195500	93965710	4435	4435	4435	4435	0
36	20231219	195400	93965710	4435	4435	4435	4435	0
37	20231219	195300	93965710	4435	4435	4435	4435	0
38	20231219	195200	93965710	4435	4435	4435	4435	0
39	20231219	195100	93965710	4435	4435	4435	4435	0
40	20231219	195000	93965710	4435	4435	4435	4435	0
41	20231219	194900	93965710	4435	4435	4435	4435	0
42	20231219	194800	93965710	4435	4435	4435	4435	0
43	20231219	194700	93965710	4435	4435	4435	4435	0
44	20231219	194600	93965710	4435	4435	4435	4435	0
45	20231219	194500	93965710	4435	4435	4435	4435	0
46	20231219	194400	93965710	4435	4435	4435	4435	0
47	20231219	194300	93965710	4435	4435	4435	4435	0
48	20231219	194200	93965710	4435	4435	4435	4435	0
49	20231219	194100	93965710	4435	4435	4435	4435	0
50	20231219	194000	93965710	4435	4435	4435	4435	0
51	20231219	193900	93965710	4435	4435	4435	4435	0
52	20231219	193800	93965710	4435	4435	4435	4435	0
53	20231219	193700	93965710	4435	4435	4435	4435	0
54	20231219	193600	93965710	4435	4435	4435	4435	0
55	20231219	193500	93965710	4435	4435	4435	4435	0
56	20231219	193400	93965710	4435	4435	4435	4435	0
57	20231219	193300	93965710	4435	4435	4435	4435	0
58	20231219	193200	93965710	4435	4435	4435	4435	0
59	20231219	193100	93965710	4435	4435	4435	4435	0
60	20231219	193000	93965710	4435	4435	4435	4435	0
61	20231219	192900	93965710	4435	4435	4435	4435	0
62	20231219	192800	93965710	4435	4435	4435	4435	1260
63	20231219	192700	93965710	4435	4435	4435	4435	0
64	20231219	192600	93965710	4435	4435	4435	4435	0
65	20231219	192500	93965710	4435	4435	4435	4435	0
66	20231219	192400	93965710	4435	4435	4435	4435	0
67	20231219	192300	93965710	4435	4435	4435	4435	0
68	20231219	192200	93965710	4435	4435	4435	4435	0
69	20231219	192100	93965710	4435	4435	4435	4435	0
70	20231219	192000	93965710	4435	4435	4435	4435	0
71	20231219	191900	93965710	4435	4435	4435	4435	0
72	20231219	191800	93965710	4435	4435	4435	4435	0
73	20231219	191700	93965710	4435	4435	4435	4435	0
74	20231219	191600	93965710	4435	4435	4435	4435	0
75	20231219	191500	93965710	4435	4435	4435	4435	0
76	20231219	191400	93965710	4435	4435	4435	4435	0
77	20231219	191300	93965710	4435	4435	4435	4435	0
78	20231219	191200	93965710	4435	4435	4435	4435	0
79	20231219	191100	93965710	4435	4435	4435	4435	0
80	20231219	191000	93965710	4435	4435	4435	4435	0
81	20231219	190900	93965710	4435	4435	4435	4435	0
82	20231219	190800	93965710	4435	4435	4435	4435	0
83	20231219	190700	93965710	4435	4435	4435	4435	0
84	20231219	190600	93965710	4435	4435	4435	4435	0
85	20231219	190500	93965710	4435	4435	4435	4435	0
86	20231219	190400	93965710	4435	4435	4435	4435	0
87	20231219	190300	93965710	4435	4435	4435	4435	0
88	20231219	190200	93965710	4435	4435	4435	4435	0
89	20231219	190100	93965710	4435	4435	4435	4435	0
90	20231219	190000	93965710	4435	4435	4435	4435	0
91	20231219	185900	93965710	4435	4435	4435	4435	0
92	20231219	185800	93965710	4435	4435	4435	4435	1260
93	20231219	185700	93965710	4435	4435	4435	4435	0
94	20231219	185600	93965710	4435	4435	4435	4435	0
95	20231219	185500	93965710	4435	4435	4435	4435	0
96	20231219	185400	93965710	4435	4435	4435	4435	0
97	20231219	185300	93965710	4435	4435	4435	4435	0
98	20231219	185200	93965710	4435	4435	4435	4435	0
99	20231219	185100	93965710	4435	4435	4435	4435	0
100	20231219	185000	93965710	4435	4435	4435	4435	0
101	20231219	184900	93965710	4435	4435	4435	4435	0
102	20231219	184800	93965710	4435	4435	4435	4435	0
103	20231219	184700	93965710	4435	4435	4435	4435	0
104	20231219	184600	93965710	4435	4435	4435	4435	0
105	20231219	184500	93965710	4435	4435	4435	4435	0
106	20231219	184400	93965710	4435	4435	4435	4435	0
107	20231219	184300	93965710	4435	4435	4435	4435	0
108	20231219	184200	93965710	4435	4435	4435	4435	0
109	20231219	184100	93965710	4435	4435	4435	4435	0
110	20231219	184000	93965710	4435	4435	4435	4435	0
111	20231219	183900	93965710	4435	4435	4435	4435	0
112	20231219	183800	93965710	4435	4435	4435	4435	0
113	20231219	183700	93965710	4435	4435	4435	4435	0
114	20231219	183600	93965710	4435	4435	4435	4435	0
115	20231219	183500	93965710	4435	4435	4435	4435	0
116	20231219	183400	93965710	4435	4435	4435	4435	0
117	20231219	183300	93965710	4435	4435	4435	4435	0
118	20231219	183200	93965710	4435	4435	4435	4435	0
119	20231219	183100	93965710	4435	4435	4435	4435	0
120	20231219	183000	93965710	4435	4435	4435	4435	0
121	20231219	182900	93965710	4435	4435	4435	4435	0
122	20231219	182800	93965710	4435	4435	4435	4435	1260
123	20231219	182700	93965710	4435	4435	4435	4435	0
124	20231219	182600	93965710	4435	4435	4435	4435	0
125	20231219	182500	93965710	4435	4435	4435	4435	0
126	20231219	182400	93965710	4435	4435	4435	4435	0
127	20231219	182300	93965710	4435	4435	4435	4435	0
128	20231219	182200	93965710	4435	4435	4435	4435	0
129	20231219	182100	93965710	4435	4435	4435	4435	0
130	20231219	182000	93965710	4435	4435	4435	4435	0
131	20231219	181900	93965710	4435	4435	4435	4435	0
132	20231219	181800	93965710	4435	4435	4435	4435	0
133	20231219	181700	93965710	4435	4435	4435	4435	0
134	20231219	181600	93965710	4435	4435	4435	4435	0
135	20231219	181500	93965710	4435	4435	4435	4435	0
136	20231219	181400	93965710	4435	4435	4435	4435	0
137	20231219	181300	93965710	4435	4435	4435	4435	0
138	20231219	181200	93965710	4435	4435	4435	4435	0
139	20231219	181100	93965710	4435	4435	4435	4435	0
140	20231219	181000	93965710	4435	4435	4435	4435	0
141	20231219	180900	93965710	4435	4435	4435	4435	0
142	20231219	180800	93965710	4435	4435	4435	4435	0
143	20231219	180700	93965710	4435	4435	4435	4435	0
144	20231219	180600	93965710	4435	4435	4435	4435	0
145	20231219	180500	93965710	4435	4435	4435	4435	0
146	20231219	180400	93965710	4435	4435	4435	4435	0
147	20231219	180300	93965710	4435	4435	4435	4435	0
148	20231219	180200	93965710	4435	4435	4435	4435	0
149	20231219	180100	93965710	4435	4435	4435	4435	0
150	20231219	180000	93965710	4435	4435	4435	4435	0
151	20231219	175900	93965710	4435	4435	4435	4435	0
152	20231219	175800	93965710	4435	4435	4435	4435	1260
153	20231219	175700	93965710	4435	4435	4435	4435	0
154	20231219	175600	93965710	4435	4435	4435	4435	0
155	20231219	175500	93965710	4435	4435	4435	4435	0
156	20231219	175400	93965710	4435	4435	4435	4435	0
157	20231219	175300	93965710	4435	4435	4435	4435	0
158	20231219	175200	93965710	4435	4435	4435	4435	0
159	20231219	175100	93965710	4435	4435	4435	4435	0
160	20231219	175000	93965710	4435	4435	4435	4435	0
161	20231219	174900	93965710	4435	4435	4435	4435	0
162	20231219	174800	93965710	4435	4435	4435	4435	0
163	20231219	174700	93965710	4435	4435	4435	4435	0
164	20231219	174600	93965710	4435	4435	4435	4435	0
165	20231219	174500	93965710	4435	4435	4435	4435	0
166	20231219	174400	93965710	4435	4435	4435	4435	0
167	20231219	174300	93965710	4435	4435	4435	4435	0
168	20231219	174200	93965710	4435	4435	4435	4435	0
169	20231219	174100	93965710	4435	4435	4435	4435	0
170	20231219	174000	93965710	4435	4435	4435	4435	0
171	20231219	173900	93965710	4435	4435	4435	4435	0
172	20231219	173800	93965710	4435	4435	4435	4435	0
173	20231219	173700	93965710	4435	4435	4435	4435	0
174	20231219	173600	93965710	4435	4435	4435	4435	0
175	20231219	173500	93965710	4435	4435	4435	4435	0
176	20231219	173400	93965710	4435	4435	4435	4435	0
177	20231219	173300	93965710	4435	4435	4435	4435	0
178	20231219	173200	93965710	4435	4435	4435	4435	0
179	20231219	173100	93965710	4435	4435	4435	4435	0
180	20231219	173000	93965710	4435	4435	4435	4435	0
181	20231219	172900	93965710	4435	4435	4435	4435	0
182	20231219	172800	93965710	4435	4435	4435	4435	1260
183	20231219	172700	93965710	4435	4435	4435	4435	0
184	20231219	172600	93965710	4435	4435	4435	4435	0
185	20231219	172500	93965710	4435	4435	4435	4435	0
186	20231219	172400	93965710	4435	4435	4435	4435	0
187	20231219	172300	93965710	4435	4435	4435	4435	0
188	20231219	172200	93965710	4435	4435	4435	4435	0
189	20231219	172100	93965710	4435	4435	4435	4435	0
190	20231219	172000	93965710	4435	4435	4435	4435	0
191	20231219	171900	93965710	4435	4435	4435	4435	0
192	20231219	171800	93965710	4435	4435	4435	4435	0
193	20231219	171700	93965710	4435	4435	4435	4435	0
194	20231219	171600	93965710	4435	4435	4435	4435	0
195	20231219	171500	93965710	4435	4435	4435	4435	0
196	20231219	171400	93965710	4435	4435	4435	4435	0
197	20231219	171300	93965710	4435	4435	4435	4435	0
198	20231219	171200	93965710	4435	4435	4435	4435	0
199	20231219	171100	93965710	4435	4435	4435	4435	0
200	20231219	171000	93965710	4435	4435	4435	4435	0
201	20231219	170900	93965710	4435	4435	4435	4435	0
202	20231219	170800	93965710	4435	4435	4435	4435	0
203	20231219	170700	93965710	4435	4435	4435	4435	0
204	20231219	170600	93965710	4435	4435	4435	4435	0
205	20231219	170500	93965710	4435	4435	4435	4435	0
206	20231219	170400	93965710	4435	4435	4435	4435	0
207	20231219	170300	93965710	4435	4435	4435	4435	0
208	20231219	170200	93965710	4435	4435	4435	4435	0
209	20231219	170100	93965710	4435	4435	4435	4435	0
210	20231219	170000	93965710	4435	4435	4435	4435	0
211	20231219	165900	93965710	4435	4435	4435	4435	0
212	20231219	165800	93965710	4435	4435	4435	4435	1260
213	20231219	165700	93965710	4435	4435	4435	4435	0
214	20231219	165600	93965710	4435	4435	4435	4435	0
215	20231219	165500	93965710	4435	4435	4435	4435	0
216	20231219	165400	93965710	4435	4435	4435	4435	0
217	20231219	165300	93965710	4435	4435	4435	4435	0
218	20231219	165200	93965710	4435	4435	4435	4435	0
219	20231219	165100	93965710	4435	4435	4435	4435	0
220	20231219	165000	93965710	4435	4435	4435	4435	0
221	20231219	164900	93965710	4435	4435	4435	4435	0
222	20231219	164800	93965710	4435	4435	4435	4435	0
223	20231219	164700	93965710	4435	4435	4435	4435	0
224	20231219	164600	93965710	4435	4435	4435	4435	0
225	20231219	164500	93965710	4435	4435	4435	4435	0
226	20231219	164400	93965710	4435	4435	4435	4435	0
227	20231219	164300	93965710	4435	4435	4435	4435	0
228	20231219	164200	93965710	4435	4435	4435	4435	0
229	20231219	164100	93965710	4435	4435	4435	4435	0
230	20231219	164000	93965710	4435	4435	4435	4435	0
231	20231219	163900	93965710	4435	4435	4435	4435	0
232	20231219	163800	93965710	4435	4435	4435	4435	0
233	20231219	163700	93965710	4435	4435	4435	4435	0
234	20231219	163600	93965710	4435	4435	4435	4435	0
235	20231219	163500	93965710	4435	4435	4435	4435	0
236	20231219	163400	93965710	4435	4435	4435	4435	0
237	20231219	163300	93965710	4435	4435	4435	4435	0
238	20231219	163200	93965710	4435	4435	4435	4435	0
239	20231219	163100	93965710	4435	4435	4435	4435	0
240	20231219	163000	93965710	4435	4435	4435	4435	0
241	20231219	162900	93965710	4435	4435	4435	4435	0
242	20231219	162800	93965710	4435	4435	4435	4435	1260
243	20231219	162700	93965710	4435	4435	4435	4435	0
244	20231219	162600	93965710	4435	4435	4435	4435	0
245	20231219	162500	93965710	4435	4435	4435	4435	0
246	20231219	162400	93965710	4435	4435	4435	4435	0
247	20231219	162300	93965710	4435	4435	4435	4435	0
248	20231219	162200	93965710	4435	4435	4435	4435	0
249	20231219	162100	93965710	4435	4435	4435	4435	0
250	20231219	162000	93965710	4435	4435	4435	4435	0
251	20231219	161900	93965710	4435	4435	4435	4435	0
252	20231219	161800	93965710	4435	4435	4435	4435	0
253	20231219	161700	93965710	4435	4435	4435	4435	0
254	20231219	161600	93965710	4435	4435	4435	4435	0
255	20231219	161500	93965710	4435	4435	4435	4435	0
256	20231219	161400	93965710	4435	4435	4435	4435	0
257	20231219	161300	93965710	4435	4435	4435	4435	0
258	20231219	161200	93965710	4435	4435	4435	4435	0
259	20231219	161100	93965710	4435	4435	4435	4435	0
260	20231219	161000	93965710	4435	4435	4435	4435	0
261	20231219	160900	93965710	4435	4435	4435	4435	0
262	20231219	160800	93965710	4435	4435	4435	4435	0
263	20231219	160700	93965710	4435	4435	4435	4435	0
264	20231219	160600	93965710	4435	4435	4435	4435	0
265	20231219	160500	93965710	4435	4435	4435	4435	0
266	20231219	160400	93965710	4435	4435	4435	4435	0
267	20231219	160300	93965710	4435	4435	4435	4435	0
268	20231219	160200	93965710	4435	4435	4435	4435	0
269	20231219	160100	93965710	4435	4435	4435	4435	0
270	20231219	160000	93965710	4435	4435	4435	4435	0
271	20231219	155900	93965710	4435	4435	4435	4435	0
272	20231219	155800	93965710	4435	4435	4435	4435	1260
273	20231219	155700	93965710	4435	4435	4435	4435	0
274	20231219	155600	93965710	4435	4435	4435	4435	0
275	20231219	155500	93965710	4435	4435	4435	4435	0
276	20231219	155400	93965710	4435	4435	4435	4435	0
277	20231219	155300	93965710	4435	4435	4435	4435	0
278	20231219	155200	93965710	4435	4435	4435	4435	0
279	20231219	155100	93965710	4435	4435	4435	4435	0
280	20231219	155000	93965710	4435	4435	4435	4435	0
281	20231219	154900	93965710	4435	4435	4435	4435	0
282	20231219	154800	93965710	4435	4435	4435	4435	0
283	20231219	154700	93965710	4435	4435	4435	4435	0
284	20231219	154600	93965710	4435	4435	4435	4435	0
285	20231219	154500	93965710	4435	4435	4435	4435	0
286	20231219	154400	93965710	4435	4435	4435	4435	0
287	20231219	154300	93965710	4435	4435	4435	4435	0
288	20231219	154200	93965710	4435	4435	4435	4435	0
289	20231219	154100	93965710	4435	4435	4435	4435	0
290	20231219	154000	93965710	4435	4435	4435	4435	0
291	20231219	153900	93965710	4435	4435	4435	4435	0
292	20231219	153800	93965710	4435	4435	4435	4435	0
293	20231219	153700	93965710	4435	4435	4435	4435	0
294	20231219	153600	93965710	4435	4435	4435	4435	0
295	20231219	153500	93965710	4435	4435	4435	4435	0
296	20231219	153400	93965710	4435	4435	4435	4435	0
297	20231219	153300	93965710	4435	4435	4435	4435	0
298	20231219	153200	93965710	4435	4435	4435	4435	0
299	20231219	153100	93965710	4435	4435	4435	4435	0
300	20231219	153000	93965710	4435	4435	4435	4435	1260
301	20231219	152900	88377610	4440	4440	4440	4440	0
302	20231219	152800	88377610	4440	4440	4440	4440	0
303	20231219	152700	88377610	4440	4440	4440	4440	0
304	20231219	152600	88377610	4440	4440	4440	4440	0
305	20231219	152500	88377610	4440	4440	4440	4440	0
306	20231219	152400	88377610	4440	4440	4440	4440	0
307	20231219	152300	88377610	4440	4440	4440	4440	0
308	20231219	152200	88377610	4440	4440	4440	4440	0
309	20231219	152100	88377610	4440	4440	4440	4440	0
310	20231219	152000	88377610	4440	4440	4440	4440	0
311	20231219	151900	88377610	4440	4440	4440	4440	1
312	20231219	151800	88373170	4445	4445	4445	4445	0
313	20231219	151700	88373170	4445	4445	4445	4445	174
314	20231219	151600	87599740	4445	4445	4445	4445	92
315	20231219	151500	87190800	4460	4460	4460	4460	0
316	20231219	151400	87190800	4460	4460	4460	4460	0
317	20231219	151300	87190800	4460	4460	4460	4460	0
318	20231219	151200	87190800	4460	4460	4460	4460	0
319	20231219	151100	87190800	4460	4460	4460	4460	0
320	20231219	151000	87190800	4460	4460	4460	4460	1
321	20231219	150900	87186340	4445	4445	4445	4445	15
322	20231219	150800	87119665	4460	4460	4460	4460	1
323	20231219	150700	87115205	4460	4460	4460	4460	0
324	20231219	150600	87115205	4460	4460	4460	4460	0
325	20231219	150500	87115205	4460	4460	4460	4460	0
326	20231219	150400	87115205	4460	4455	4460	4455	458
327	20231219	150300	85073200	4455	4455	4455	4455	0
328	20231219	150200	85073200	4455	4455	4455	4455	0
329	20231219	150100	85073200	4455	4455	4455	4455	10
330	20231219	150000	85028650	4460	4460	4460	4460	0
331	20231219	145900	85028650	4460	4460	4460	4460	0
332	20231219	145800	85028650	4460	4460	4460	4460	0
333	20231219	145700	85028650	4460	4460	4460	4460	0
334	20231219	145600	85028650	4460	4460	4460	4460	0
335	20231219	145500	85028650	4460	4460	4460	4460	0
336	20231219	145400	85028650	4460	4460	4460	4460	0
337	20231219	145300	85028650	4460	4460	4460	4460	0
338	20231219	145200	85028650	4460	4460	4460	4460	0
339	20231219	145100	85028650	4460	4460	4460	4460	0
340	20231219	145000	85028650	4460	4460	4460	4460	0
341	20231219	144900	85028650	4460	4460	4460	4460	0
342	20231219	144800	85028650	4460	4460	4460	4460	0
343	20231219	144700	85028650	4460	4460	4460	4460	1
344	20231219	144600	85024190	4460	4460	4460	4460	0
345	20231219	144500	85024190	4460	4460	4460	4460	0
346	20231219	144400	85024190	4460	4460	4460	4460	0
347	20231219	144300	85024190	4460	4460	4460	4460	0
348	20231219	144200	85024190	4460	4460	4460	4460	0
349	20231219	144100	85024190	4460	4460	4460	4460	0
350	20231219	144000	85024190	4460	4460	4460	4460	0
351	20231219	143900	85024190	4460	4460	4460	4460	17
352	20231219	143800	84948370	4440	4440	4440	4440	1
353	20231219	143700	84943930	4440	4440	4440	4440	0
354	20231219	143600	84943930	4440	4440	4440	4440	0
355	20231219	143500	84943930	4440	4440	4440	4440	100
356	20231219	143400	84499930	4440	4440	4440	4440	0
357	20231219	143300	84499930	4440	4440	4440	4440	0
358	20231219	143200	84499930	4440	4440	4440	4440	0
359	20231219	143100	84499930	4440	4440	4440	4440	0
360	20231219	143000	84499930	4440	4440	4440	4440	0
361	20231219	142900	84499930	4440	4440	4440	4440	0
362	20231219	142800	84499930	4440	4440	4440	4440	0
363	20231219	142700	84499930	4440	4440	4440	4440	0
364	20231219	142600	84499930	4440	4450	4450	4440	20
365	20231219	142500	84411110	4460	4460	4460	4460	0
366	20231219	142400	84411110	4460	4460	4460	4460	0
367	20231219	142300	84411110	4460	4460	4460	4460	1
368	20231219	142200	84406650	4450	4450	4450	4450	1
369	20231219	142100	84402200	4450	4450	4450	4450	0
370	20231219	142000	84402200	4450	4450	4450	4450	0
371	20231219	141900	84402200	4450	4450	4450	4450	0
372	20231219	141800	84402200	4450	4450	4450	4450	0
373	20231219	141700	84402200	4450	4450	4450	4450	0
374	20231219	141600	84402200	4450	4450	4450	4450	0
375	20231219	141500	84402200	4450	4450	4450	4450	50
376	20231219	141400	84179700	4450	4450	4450	4450	0
377	20231219	141300	84179700	4450	4450	4450	4450	0
378	20231219	141200	84179700	4450	4450	4450	4450	0
379	20231219	141100	84179700	4450	4450	4450	4450	0
380	20231219	141000	84179700	4450	4450	4450	4450	0
381	20231219	140900	84179700	4450	4450	4450	4450	0
382	20231219	140800	84179700	4450	4450	4450	4450	0
383	20231219	140700	84179700	4450	4450	4450	4450	0
384	20231219	140600	84179700	4450	4450	4450	4450	0
385	20231219	140500	84179700	4450	4450	4450	4450	0
386	20231219	140400	84179700	4450	4450	4450	4450	0
387	20231219	140300	84179700	4450	4450	4450	4450	0
388	20231219	140200	84179700	4450	4450	4450	4450	0
389	20231219	140100	84179700	4450	4450	4450	4450	0
390	20231219	140000	84179700	4450	4450	4450	4450	0
391	20231219	135900	84179700	4450	4450	4450	4450	0
392	20231219	135800	84179700	4450	4450	4450	4450	0
393	20231219	135700	84179700	4450	4450	4450	4450	0
394	20231219	135600	84179700	4450	4450	4450	4450	0
395	20231219	135500	84179700	4450	4450	4450	4450	0
396	20231219	135400	84179700	4450	4450	4450	4450	300
397	20231219	135300	82844700	4460	4460	4460	4460	0
398	20231219	135200	82844700	4460	4460	4460	4460	0
399	20231219	135100	82844700	4460	4460	4460	4460	0
400	20231219	135000	82844700	4460	4460	4460	4460	0
401	20231219	134900	82844700	4460	4460	4460	4460	0
402	20231219	134800	82844700	4460	4460	4460	4460	0
403	20231219	134700	82844700	4460	4460	4460	4460	0
404	20231219	134600	82844700	4460	4460	4460	4460	0
405	20231219	134500	82844700	4460	4460	4460	4460	0
406	20231219	134400	82844700	4460	4460	4460	4460	0
407	20231219	134300	82844700	4460	4460	4460	4460	0
408	20231219	134200	82844700	4460	4460	4460	4460	0
409	20231219	134100	82844700	4460	4460	4460	4460	0
410	20231219	134000	82844700	4460	4460	4460	4460	0
411	20231219	133900	82844700	4460	4460	4460	4460	0
412	20231219	133800	82844700	4460	4460	4460	4460	0
413	20231219	133700	82844700	4460	4460	4460	4460	0
414	20231219	133600	82844700	4460	4460	4460	4460	0
415	20231219	133500	82844700	4460	4460	4460	4460	0
416	20231219	133400	82844700	4460	4460	4460	4460	0
417	20231219	133300	82844700	4460	4460	4460	4460	0
418	20231219	133200	82844700	4460	4460	4460	4460	10
419	20231219	133100	82800100	4460	4460	4460	4460	0
420	20231219	133000	82800100	4460	4460	4460	4460	0
421	20231219	132900	82800100	4460	4460	4460	4460	0
422	20231219	132800	82800100	4460	4460	4460	4460	0
423	20231219	132700	82800100	4460	4460	4460	4460	0
424	20231219	132600	82800100	4460	4460	4460	4460	0
425	20231219	132500	82800100	4460	4460	4460	4460	0
426	20231219	132400	82800100	4460	4460	4460	4460	0
427	20231219	132300	82800100	4460	4460	4460	4460	0
428	20231219	132200	82800100	4460	4460	4460	4460	0
429	20231219	132100	82800100	4460	4460	4460	4460	0
430	20231219	132000	82800100	4460	4460	4460	4460	0
431	20231219	131900	82800100	4460	4460	4460	4460	0
432	20231219	131800	82800100	4460	4460	4460	4460	15
433	20231219	131700	82733200	4460	4460	4460	4460	10
434	20231219	131600	82688600	4430	4430	4430	4430	0
435	20231219	131500	82688600	4430	4430	4430	4430	0
436	20231219	131400	82688600	4430	4445	4445	4430	900
437	20231219	131300	78697170	4470	4470	4470	4470	0
438	20231219	131200	78697170	4470	4470	4470	4470	0
439	20231219	131100	78697170	4470	4470	4470	4470	0
440	20231219	131000	78697170	4470	4470	4470	4470	0
441	20231219	130900	78697170	4470	4470	4470	4470	0
442	20231219	130800	78697170	4470	4470	4470	4470	0
443	20231219	130700	78697170	4470	4470	4470	4470	0
444	20231219	130600	78697170	4470	4470	4470	4470	0
445	20231219	130500	78697170	4470	4470	4470	4470	0
446	20231219	130400	78697170	4470	4470	4470	4470	0
447	20231219	130300	78697170	4470	4470	4470	4470	0
448	20231219	130200	78697170	4470	4470	4470	4470	0
449	20231219	130100	78697170	4470	4470	4470	4470	1
450	20231219	130000	78692700	4445	4445	4445	4445	0
451	20231219	125900	78692700	4445	4445	4445	4445	0
452	20231219	125800	78692700	4445	4445	4445	4445	0
453	20231219	125700	78692700	4445	4445	4445	4445	0
454	20231219	125600	78692700	4445	4445	4445	4445	0
455	20231219	125500	78692700	4445	4445	4445	4445	1
456	20231219	125400	78688255	4445	4445	4445	4445	0
457	20231219	125300	78688255	4445	4445	4445	4445	0
458	20231219	125200	78688255	4445	4445	4445	4445	0
459	20231219	125100	78688255	4445	4445	4445	4445	0
460	20231219	125000	78688255	4445	4445	4445	4445	0
461	20231219	124900	78688255	4445	4445	4445	4445	0
462	20231219	124800	78688255	4445	4445	4445	4445	0
463	20231219	124700	78688255	4445	4445	4445	4445	0
464	20231219	124600	78688255	4445	4445	4445	4445	0
465	20231219	124500	78688255	4445	4445	4445	4445	3
466	20231219	124400	78674920	4480	4480	4480	4480	0
467	20231219	124300	78674920	4480	4480	4480	4480	0
468	20231219	124200	78674920	4480	4480	4480	4480	0
469	20231219	124100	78674920	4480	4480	4480	4480	0
470	20231219	124000	78674920	4480	4480	4480	4480	0
471	20231219	123900	78674920	4480	4480	4480	4480	0
472	20231219	123800	78674920	4480	4455	4480	4455	1380
473	20231219	123700	72510340	4455	4455	4455	4455	0
474	20231219	123600	72510340	4455	4455	4455	4455	0
475	20231219	123500	72510340	4455	4455	4455	4455	0
476	20231219	123400	72510340	4455	4455	4455	4455	0
477	20231219	123300	72510340	4455	4455	4455	4455	0
478	20231219	123200	72510340	4455	4455	4455	4455	0
479	20231219	123100	72510340	4455	4455	4455	4455	0
480	20231219	123000	72510340	4455	4455	4455	4455	0
481	20231219	122900	72510340	4455	4455	4455	4455	0
482	20231219	122800	72510340	4455	4455	4455	4455	0
483	20231219	122700	72510340	4455	4455	4455	4455	0
484	20231219	122600	72510340	4455	4455	4455	4455	0
485	20231219	122500	72510340	4455	4455	4455	4455	0
486	20231219	122400	72510340	4455	4455	4455	4455	0
487	20231219	122300	72510340	4455	4455	4455	4455	0
488	20231219	122200	72510340	4455	4455	4455	4455	0
489	20231219	122100	72510340	4455	4455	4455	4455	0
490	20231219	122000	72510340	4455	4455	4455	4455	0
491	20231219	121900	72510340	4455	4455	4455	4455	0
492	20231219	121800	72510340	4455	4455	4455	4455	0
493	20231219	121700	72510340	4455	4455	4455	4455	1
494	20231219	121600	72505885	4460	4460	4460	4460	11
495	20231219	121500	72456825	4460	4460	4460	4460	0
496	20231219	121400	72456825	4460	4460	4460	4460	0
497	20231219	121300	72456825	4460	4460	4460	4460	0
498	20231219	121200	72456825	4460	4460	4460	4460	0
499	20231219	121100	72456825	4460	4460	4460	4460	0
500	20231219	121000	72456825	4460	4460	4460	4460	0
501	20231219	120900	72456825	4460	4460	4460	4460	200
502	20231219	120800	71564825	4460	4460	4460	4460	0
503	20231219	120700	71564825	4460	4460	4460	4460	1
504	20231219	120600	71560365	4430	4430	4430	4430	0
505	20231219	120500	71560365	4430	4430	4430	4430	0
506	20231219	120400	71560365	4430	4430	4430	4430	0
507	20231219	120300	71560365	4430	4430	4430	4430	0
508	20231219	120200	71560365	4430	4435	4435	4430	106
509	20231219	120100	71090690	4435	4435	4435	4435	5
510	20231219	120000	71068515	4430	4430	4430	4430	0
511	20231219	115900	71068515	4430	4430	4430	4430	0
512	20231219	115800	71068515	4430	4430	4430	4430	0
513	20231219	115700	71068515	4430	4430	4430	4430	113
514	20231219	115600	70567925	4430	4430	4430	4430	0
515	20231219	115500	70567925	4430	4430	4430	4430	1
516	20231219	115400	70563495	4435	4435	4435	4435	0
517	20231219	115300	70563495	4435	4435	4435	4435	0
518	20231219	115200	70563495	4435	4435	4435	4435	0
519	20231219	115100	70563495	4435	4435	4435	4435	0
520	20231219	115000	70563495	4435	4435	4435	4435	0
521	20231219	114900	70563495	4435	4435	4435	4435	0
522	20231219	114800	70563495	4435	4435	4435	4435	0
523	20231219	114700	70563495	4435	4435	4435	4435	0
524	20231219	114600	70563495	4435	4435	4435	4435	0
525	20231219	114500	70563495	4435	4435	4435	4435	0
526	20231219	114400	70563495	4435	4435	4435	4435	0
527	20231219	114300	70563495	4435	4435	4435	4435	1000
528	20231219	114200	66128495	4435	4435	4435	4435	0
529	20231219	114100	66128495	4435	4435	4435	4435	0
530	20231219	114000	66128495	4435	4435	4435	4435	0
531	20231219	113900	66128495	4435	4435	4435	4435	0
532	20231219	113800	66128495	4435	4435	4435	4435	4
533	20231219	113700	66110755	4435	4435	4435	4435	0
534	20231219	113600	66110755	4435	4435	4435	4435	0
535	20231219	113500	66110755	4435	4435	4435	4435	0
536	20231219	113400	66110755	4435	4435	4435	4435	0
537	20231219	113300	66110755	4435	4435	4435	4435	0
538	20231219	113200	66110755	4435	4435	4435	4435	0
539	20231219	113100	66110755	4435	4440	4440	4435	156
540	20231219	113000	65418395	4440	4440	4440	4440	9
541	20231219	112900	65378435	4440	4440	4440	4440	0
542	20231219	112800	65378435	4440	4440	4440	4440	0
543	20231219	112700	65378435	4440	4440	4440	4440	0
544	20231219	112600	65378435	4440	4440	4440	4440	0
545	20231219	112500	65378435	4440	4440	4440	4440	0
546	20231219	112400	65378435	4440	4440	4440	4440	0
547	20231219	112300	65378435	4440	4440	4440	4440	0
548	20231219	112200	65378435	4440	4440	4440	4440	0
549	20231219	112100	65378435	4440	4440	4440	4440	43
550	20231219	112000	65187515	4440	4440	4440	4440	0
551	20231219	111900	65187515	4440	4440	4440	4440	1
552	20231219	111800	65183075	4440	4440	4440	4440	0
553	20231219	111700	65183075	4440	4440	4440	4440	50
554	20231219	111600	64961075	4455	4455	4455	4455	1
555	20231219	111500	64956620	4440	4440	4440	4440	2
556	20231219	111400	64947740	4455	4455	4455	4455	0
557	20231219	111300	64947740	4455	4455	4455	4455	10
558	20231219	111200	64903190	4435	4435	4435	4435	0
559	20231219	111100	64903190	4435	4435	4435	4435	0
560	20231219	111000	64903190	4435	4435	4435	4435	0
561	20231219	110900	64903190	4435	4435	4435	4435	0
562	20231219	110800	64903190	4435	4435	4435	4435	0
563	20231219	110700	64903190	4435	4435	4435	4435	0
564	20231219	110600	64903190	4435	4435	4435	4435	0
565	20231219	110500	64903190	4435	4435	4435	4435	0
566	20231219	110400	64903190	4435	4435	4435	4435	0
567	20231219	110300	64903190	4435	4435	4435	4435	0
568	20231219	110200	64903190	4435	4435	4435	4435	11
569	20231219	110100	64854405	4455	4455	4455	4455	0
570	20231219	110000	64854405	4455	4455	4455	4455	0
571	20231219	105900	64854405	4455	4455	4455	4455	1
572	20231219	105800	64849950	4430	4430	4430	4430	0
573	20231219	105700	64849950	4430	4430	4430	4430	0
574	20231219	105600	64849950	4430	4430	4430	4430	0
575	20231219	105500	64849950	4430	4430	4430	4430	1
576	20231219	105400	64845520	4430	4430	4430	4430	0
577	20231219	105300	64845520	4430	4435	4435	4430	2000
578	20231219	105200	55981760	4435	4435	4435	4435	83
579	20231219	105100	55613655	4435	4435	4435	4435	0
580	20231219	105000	55613655	4435	4455	4455	4435	251
581	20231219	104900	54500450	4435	4435	4435	4435	0
582	20231219	104800	54500450	4435	4450	4450	4435	315
583	20231219	104700	53101215	4455	4455	4455	4455	0
584	20231219	104600	53101215	4455	4455	4455	4455	68
585	20231219	104500	52798275	4455	4455	4455	4455	13
586	20231219	104400	52740360	4455	4455	4455	4455	0
587	20231219	104300	52740360	4455	4455	4455	4455	0
588	20231219	104200	52740360	4455	4455	4455	4455	0
589	20231219	104100	52740360	4455	4455	4455	4455	0
590	20231219	104000	52740360	4455	4455	4455	4455	0
591	20231219	103900	52740360	4455	4450	4455	4435	4209
592	20231219	103800	34047750	4450	4450	4450	4450	0
593	20231219	103700	34047750	4450	4450	4450	4450	100
594	20231219	103600	33602750	4455	4455	4455	4455	0
595	20231219	103500	33602750	4455	4455	4455	4455	0
596	20231219	103400	33602750	4455	4455	4455	4455	0
597	20231219	103300	33602750	4455	4455	4455	4455	0
598	20231219	103200	33602750	4455	4455	4455	4455	0
599	20231219	103100	33602750	4455	4455	4455	4455	0
600	20231219	103000	33602750	4455	4455	4455	4455	444
601	20231219	102900	31624730	4455	4455	4455	4455	0
602	20231219	102800	31624730	4455	4455	4455	4455	0
603	20231219	102700	31624730	4455	4455	4455	4455	0
604	20231219	102600	31624730	4455	4455	4455	4455	111
605	20231219	102500	31130225	4450	4450	4450	4450	0
606	20231219	102400	31130225	4450	4450	4450	4450	0
607	20231219	102300	31130225	4450	4450	4450	4450	845
608	20231219	102200	27369975	4460	4460	4460	4460	0
609	20231219	102100	27369975	4460	4460	4460	4460	170
610	20231219	102000	26611775	4460	4460	4460	4460	0
611	20231219	101900	26611775	4460	4460	4460	4460	0
612	20231219	101800	26611775	4460	4460	4460	4460	0
613	20231219	101700	26611775	4460	4460	4460	4460	0
614	20231219	101600	26611775	4460	4460	4460	4460	1
615	20231219	101500	26607315	4445	4445	4445	4445	0
616	20231219	101400	26607315	4445	4445	4445	4445	1
617	20231219	101300	26602870	4445	4445	4445	4445	0
618	20231219	101200	26602870	4445	4445	4445	4445	0
619	20231219	101100	26602870	4445	4445	4445	4445	140
620	20231219	101000	25980570	4445	4445	4445	4445	0
621	20231219	100900	25980570	4445	4445	4445	4445	0
622	20231219	100800	25980570	4445	4445	4445	4445	0
623	20231219	100700	25980570	4445	4445	4445	4445	0
624	20231219	100600	25980570	4445	4445	4445	4445	0
625	20231219	100500	25980570	4445	4445	4445	4445	0
626	20231219	100400	25980570	4445	4445	4445	4445	0
627	20231219	100300	25980570	4445	4445	4445	4445	0
628	20231219	100200	25980570	4445	4445	4445	4445	0
629	20231219	100100	25980570	4445	4445	4445	4445	0
630	20231219	100000	25980570	4445	4445	4445	4445	0
631	20231219	095900	25980570	4445	4445	4445	4445	0
632	20231219	095800	25980570	4445	4445	4445	4445	0
633	20231219	095700	25980570	4445	4445	4445	4445	0
634	20231219	095600	25980570	4445	4445	4445	4445	0
635	20231219	095500	25980570	4445	4445	4445	4445	0
636	20231219	095400	25980570	4445	4445	4445	4445	172
637	20231219	095300	25216030	4445	4445	4445	4445	0
638	20231219	095200	25216030	4445	4450	4450	4445	500
639	20231219	095100	22992875	4450	4465	4465	4450	497
640	20231219	095000	20777240	4460	4460	4460	4460	0
641	20231219	094900	20777240	4460	4460	4460	4460	0
642	20231219	094800	20777240	4460	4460	4460	4460	30
643	20231219	094700	20643440	4460	4460	4460	4460	20
644	20231219	094600	20554240	4460	4460	4460	4460	0
645	20231219	094500	20554240	4460	4460	4460	4460	0
646	20231219	094400	20554240	4460	4460	4460	4460	0
647	20231219	094300	20554240	4460	4460	4460	4460	0
648	20231219	094200	20554240	4460	4460	4460	4460	53
649	20231219	094100	20317860	4460	4460	4460	4460	0
650	20231219	094000	20317860	4460	4460	4460	4460	0
651	20231219	093900	20317860	4460	4460	4460	4460	1
652	20231219	093800	20313400	4460	4460	4460	4460	0
653	20231219	093700	20313400	4460	4460	4460	4460	3
654	20231219	093600	20300020	4445	4445	4445	4445	0
655	20231219	093500	20300020	4445	4445	4445	4445	0
656	20231219	093400	20300020	4445	4450	4450	4445	100
657	20231219	093300	19855270	4440	4440	4440	4440	0
658	20231219	093200	19855270	4440	4440	4440	4440	10
659	20231219	093100	19810870	4435	4435	4435	4435	0
660	20231219	093000	19810870	4435	4435	4445	4435	797
661	20231219	092900	16271440	4435	4435	4435	4435	510
662	20231219	092800	14009590	4440	4440	4440	4440	162
663	20231219	092700	13290310	4445	4445	4445	4445	2
664	20231219	092600	13281420	4445	4445	4445	4445	0
665	20231219	092500	13281420	4445	4445	4445	4445	2
666	20231219	092400	13272530	4440	4440	4440	4440	0
667	20231219	092300	13272530	4440	4440	4440	4440	0
668	20231219	092200	13272530	4440	4440	4440	4440	0
669	20231219	092100	13272530	4440	4440	4440	4440	0
670	20231219	092000	13272530	4440	4440	4440	4440	0
671	20231219	091900	13272530	4440	4440	4440	4440	5
672	20231219	091800	13250330	4440	4440	4440	4440	4
673	20231219	091700	13232570	4430	4430	4430	4430	50
674	20231219	091600	13011070	4430	4430	4430	4430	21
675	20231219	091500	12918040	4430	4440	4440	4430	671
676	20231219	091400	9945410	4440	4440	4440	4440	20
677	20231219	091300	9856610	4440	4430	4440	4430	676
678	20231219	091200	6857785	4435	4445	4445	4435	177
679	20231219	091100	6072045	4440	4445	4445	4440	9
680	20231219	091000	6032075	4450	4450	4450	4450	0
681	20231219	090900	6032075	4450	4475	4475	4450	533
682	20231219	090800	3660040	4480	4480	4480	4480	58
683	20231219	090700	3400200	4480	4480	4480	4480	0
684	20231219	090600	3400200	4480	4480	4480	4480	2
685	20231219	090500	3391240	4480	4485	4485	4480	294
686	20231219	090400	2072795	4485	4485	4485	4485	29
687	20231219	090300	1942730	4490	4490	4490	4490	0
688	20231219	090200	1942730	4490	4490	4490	4490	230
689	20231219	090100	910030	4515	4515	4515	4515	0
690	20231219	090000	910030	4515	4480	4515	4480	203