KissMeData/317120/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210400	111463445	4680	4680	4680	4680	43
3	20231219	210300	111463445	4680	4680	4680	4680	0
4	20231219	210200	111463445	4680	4680	4680	4680	0
5	20231219	210100	111463445	4680	4680	4680	4680	0
6	20231219	210000	111463445	4680	4680	4680	4680	0
7	20231219	205900	111463445	4680	4680	4680	4680	0
8	20231219	205800	111463445	4680	4680	4680	4680	0
9	20231219	205700	111463445	4680	4680	4680	4680	0
10	20231219	205600	111463445	4680	4680	4680	4680	0
11	20231219	205500	111463445	4680	4680	4680	4680	0
12	20231219	205400	111463445	4680	4680	4680	4680	0
13	20231219	205300	111463445	4680	4680	4680	4680	0
14	20231219	205200	111463445	4680	4680	4680	4680	0
15	20231219	205100	111463445	4680	4680	4680	4680	0
16	20231219	205000	111463445	4680	4680	4680	4680	0
17	20231219	204900	111463445	4680	4680	4680	4680	0
18	20231219	204800	111463445	4680	4680	4680	4680	0
19	20231219	204700	111463445	4680	4680	4680	4680	0
20	20231219	204600	111463445	4680	4680	4680	4680	0
21	20231219	204500	111463445	4680	4680	4680	4680	0
22	20231219	204400	111463445	4680	4680	4680	4680	0
23	20231219	204300	111463445	4680	4680	4680	4680	0
24	20231219	204200	111463445	4680	4680	4680	4680	0
25	20231219	204100	111463445	4680	4680	4680	4680	0
26	20231219	204000	111463445	4680	4680	4680	4680	0
27	20231219	203900	111463445	4680	4680	4680	4680	0
28	20231219	203800	111463445	4680	4680	4680	4680	0
29	20231219	203700	111463445	4680	4680	4680	4680	0
30	20231219	203600	111463445	4680	4680	4680	4680	0
31	20231219	203500	111463445	4680	4680	4680	4680	0
32	20231219	203400	111463445	4680	4680	4680	4680	43
33	20231219	203300	111463445	4680	4680	4680	4680	0
34	20231219	203200	111463445	4680	4680	4680	4680	0
35	20231219	203100	111463445	4680	4680	4680	4680	0
36	20231219	203000	111463445	4680	4680	4680	4680	0
37	20231219	202900	111463445	4680	4680	4680	4680	0
38	20231219	202800	111463445	4680	4680	4680	4680	0
39	20231219	202700	111463445	4680	4680	4680	4680	0
40	20231219	202600	111463445	4680	4680	4680	4680	0
41	20231219	202500	111463445	4680	4680	4680	4680	0
42	20231219	202400	111463445	4680	4680	4680	4680	0
43	20231219	202300	111463445	4680	4680	4680	4680	0
44	20231219	202200	111463445	4680	4680	4680	4680	0
45	20231219	202100	111463445	4680	4680	4680	4680	0
46	20231219	202000	111463445	4680	4680	4680	4680	0
47	20231219	201900	111463445	4680	4680	4680	4680	0
48	20231219	201800	111463445	4680	4680	4680	4680	0
49	20231219	201700	111463445	4680	4680	4680	4680	0
50	20231219	201600	111463445	4680	4680	4680	4680	0
51	20231219	201500	111463445	4680	4680	4680	4680	0
52	20231219	201400	111463445	4680	4680	4680	4680	0
53	20231219	201300	111463445	4680	4680	4680	4680	0
54	20231219	201200	111463445	4680	4680	4680	4680	0
55	20231219	201100	111463445	4680	4680	4680	4680	0
56	20231219	201000	111463445	4680	4680	4680	4680	0
57	20231219	200900	111463445	4680	4680	4680	4680	0
58	20231219	200800	111463445	4680	4680	4680	4680	0
59	20231219	200700	111463445	4680	4680	4680	4680	0
60	20231219	200600	111463445	4680	4680	4680	4680	0
61	20231219	200500	111463445	4680	4680	4680	4680	0
62	20231219	200400	111463445	4680	4680	4680	4680	43
63	20231219	200300	111463445	4680	4680	4680	4680	0
64	20231219	200200	111463445	4680	4680	4680	4680	0
65	20231219	200100	111463445	4680	4680	4680	4680	0
66	20231219	200000	111463445	4680	4680	4680	4680	0
67	20231219	195900	111463445	4680	4680	4680	4680	0
68	20231219	195800	111463445	4680	4680	4680	4680	0
69	20231219	195700	111463445	4680	4680	4680	4680	0
70	20231219	195600	111463445	4680	4680	4680	4680	0
71	20231219	195500	111463445	4680	4680	4680	4680	0
72	20231219	195400	111463445	4680	4680	4680	4680	0
73	20231219	195300	111463445	4680	4680	4680	4680	0
74	20231219	195200	111463445	4680	4680	4680	4680	0
75	20231219	195100	111463445	4680	4680	4680	4680	0
76	20231219	195000	111463445	4680	4680	4680	4680	0
77	20231219	194900	111463445	4680	4680	4680	4680	0
78	20231219	194800	111463445	4680	4680	4680	4680	0
79	20231219	194700	111463445	4680	4680	4680	4680	0
80	20231219	194600	111463445	4680	4680	4680	4680	0
81	20231219	194500	111463445	4680	4680	4680	4680	0
82	20231219	194400	111463445	4680	4680	4680	4680	0
83	20231219	194300	111463445	4680	4680	4680	4680	0
84	20231219	194200	111463445	4680	4680	4680	4680	0
85	20231219	194100	111463445	4680	4680	4680	4680	0
86	20231219	194000	111463445	4680	4680	4680	4680	0
87	20231219	193900	111463445	4680	4680	4680	4680	0
88	20231219	193800	111463445	4680	4680	4680	4680	0
89	20231219	193700	111463445	4680	4680	4680	4680	0
90	20231219	193600	111463445	4680	4680	4680	4680	0
91	20231219	193500	111463445	4680	4680	4680	4680	0
92	20231219	193400	111463445	4680	4680	4680	4680	43
93	20231219	193300	111463445	4680	4680	4680	4680	0
94	20231219	193200	111463445	4680	4680	4680	4680	0
95	20231219	193100	111463445	4680	4680	4680	4680	0
96	20231219	193000	111463445	4680	4680	4680	4680	0
97	20231219	192900	111463445	4680	4680	4680	4680	0
98	20231219	192800	111463445	4680	4680	4680	4680	0
99	20231219	192700	111463445	4680	4680	4680	4680	0
100	20231219	192600	111463445	4680	4680	4680	4680	0
101	20231219	192500	111463445	4680	4680	4680	4680	0
102	20231219	192400	111463445	4680	4680	4680	4680	0
103	20231219	192300	111463445	4680	4680	4680	4680	0
104	20231219	192200	111463445	4680	4680	4680	4680	0
105	20231219	192100	111463445	4680	4680	4680	4680	0
106	20231219	192000	111463445	4680	4680	4680	4680	0
107	20231219	191900	111463445	4680	4680	4680	4680	0
108	20231219	191800	111463445	4680	4680	4680	4680	0
109	20231219	191700	111463445	4680	4680	4680	4680	0
110	20231219	191600	111463445	4680	4680	4680	4680	0
111	20231219	191500	111463445	4680	4680	4680	4680	0
112	20231219	191400	111463445	4680	4680	4680	4680	0
113	20231219	191300	111463445	4680	4680	4680	4680	0
114	20231219	191200	111463445	4680	4680	4680	4680	0
115	20231219	191100	111463445	4680	4680	4680	4680	0
116	20231219	191000	111463445	4680	4680	4680	4680	0
117	20231219	190900	111463445	4680	4680	4680	4680	0
118	20231219	190800	111463445	4680	4680	4680	4680	0
119	20231219	190700	111463445	4680	4680	4680	4680	0
120	20231219	190600	111463445	4680	4680	4680	4680	0
121	20231219	190500	111463445	4680	4680	4680	4680	0
122	20231219	190400	111463445	4680	4680	4680	4680	43
123	20231219	190300	111463445	4680	4680	4680	4680	0
124	20231219	190200	111463445	4680	4680	4680	4680	0
125	20231219	190100	111463445	4680	4680	4680	4680	0
126	20231219	190000	111463445	4680	4680	4680	4680	0
127	20231219	185900	111463445	4680	4680	4680	4680	0
128	20231219	185800	111463445	4680	4680	4680	4680	0
129	20231219	185700	111463445	4680	4680	4680	4680	0
130	20231219	185600	111463445	4680	4680	4680	4680	0
131	20231219	185500	111463445	4680	4680	4680	4680	0
132	20231219	185400	111463445	4680	4680	4680	4680	0
133	20231219	185300	111463445	4680	4680	4680	4680	0
134	20231219	185200	111463445	4680	4680	4680	4680	0
135	20231219	185100	111463445	4680	4680	4680	4680	0
136	20231219	185000	111463445	4680	4680	4680	4680	0
137	20231219	184900	111463445	4680	4680	4680	4680	0
138	20231219	184800	111463445	4680	4680	4680	4680	0
139	20231219	184700	111463445	4680	4680	4680	4680	0
140	20231219	184600	111463445	4680	4680	4680	4680	0
141	20231219	184500	111463445	4680	4680	4680	4680	0
142	20231219	184400	111463445	4680	4680	4680	4680	0
143	20231219	184300	111463445	4680	4680	4680	4680	0
144	20231219	184200	111463445	4680	4680	4680	4680	0
145	20231219	184100	111463445	4680	4680	4680	4680	0
146	20231219	184000	111463445	4680	4680	4680	4680	0
147	20231219	183900	111463445	4680	4680	4680	4680	0
148	20231219	183800	111463445	4680	4680	4680	4680	0
149	20231219	183700	111463445	4680	4680	4680	4680	0
150	20231219	183600	111463445	4680	4680	4680	4680	0
151	20231219	183500	111463445	4680	4680	4680	4680	0
152	20231219	183400	111463445	4680	4680	4680	4680	43
153	20231219	183300	111463445	4680	4680	4680	4680	0
154	20231219	183200	111463445	4680	4680	4680	4680	0
155	20231219	183100	111463445	4680	4680	4680	4680	0
156	20231219	183000	111463445	4680	4680	4680	4680	0
157	20231219	182900	111463445	4680	4680	4680	4680	0
158	20231219	182800	111463445	4680	4680	4680	4680	0
159	20231219	182700	111463445	4680	4680	4680	4680	0
160	20231219	182600	111463445	4680	4680	4680	4680	0
161	20231219	182500	111463445	4680	4680	4680	4680	0
162	20231219	182400	111463445	4680	4680	4680	4680	0
163	20231219	182300	111463445	4680	4680	4680	4680	0
164	20231219	182200	111463445	4680	4680	4680	4680	0
165	20231219	182100	111463445	4680	4680	4680	4680	0
166	20231219	182000	111463445	4680	4680	4680	4680	0
167	20231219	181900	111463445	4680	4680	4680	4680	0
168	20231219	181800	111463445	4680	4680	4680	4680	0
169	20231219	181700	111463445	4680	4680	4680	4680	0
170	20231219	181600	111463445	4680	4680	4680	4680	0
171	20231219	181500	111463445	4680	4680	4680	4680	0
172	20231219	181400	111463445	4680	4680	4680	4680	0
173	20231219	181300	111463445	4680	4680	4680	4680	0
174	20231219	181200	111463445	4680	4680	4680	4680	0
175	20231219	181100	111463445	4680	4680	4680	4680	0
176	20231219	181000	111463445	4680	4680	4680	4680	0
177	20231219	180900	111463445	4680	4680	4680	4680	0
178	20231219	180800	111463445	4680	4680	4680	4680	0
179	20231219	180700	111463445	4680	4680	4680	4680	0
180	20231219	180600	111463445	4680	4680	4680	4680	0
181	20231219	180500	111463445	4680	4680	4680	4680	0
182	20231219	180400	111463445	4680	4680	4680	4680	43
183	20231219	180300	111463445	4680	4680	4680	4680	0
184	20231219	180200	111463445	4680	4680	4680	4680	0
185	20231219	180100	111463445	4680	4680	4680	4680	0
186	20231219	180000	111463445	4680	4680	4680	4680	0
187	20231219	175900	111463445	4680	4680	4680	4680	0
188	20231219	175800	111463445	4680	4680	4680	4680	0
189	20231219	175700	111463445	4680	4680	4680	4680	0
190	20231219	175600	111463445	4680	4680	4680	4680	0
191	20231219	175500	111463445	4680	4680	4680	4680	0
192	20231219	175400	111463445	4680	4680	4680	4680	0
193	20231219	175300	111463445	4680	4680	4680	4680	0
194	20231219	175200	111463445	4680	4680	4680	4680	0
195	20231219	175100	111463445	4680	4680	4680	4680	0
196	20231219	175000	111463445	4680	4680	4680	4680	0
197	20231219	174900	111463445	4680	4680	4680	4680	0
198	20231219	174800	111463445	4680	4680	4680	4680	0
199	20231219	174700	111463445	4680	4680	4680	4680	0
200	20231219	174600	111463445	4680	4680	4680	4680	0
201	20231219	174500	111463445	4680	4680	4680	4680	0
202	20231219	174400	111463445	4680	4680	4680	4680	0
203	20231219	174300	111463445	4680	4680	4680	4680	0
204	20231219	174200	111463445	4680	4680	4680	4680	0
205	20231219	174100	111463445	4680	4680	4680	4680	0
206	20231219	174000	111463445	4680	4680	4680	4680	0
207	20231219	173900	111463445	4680	4680	4680	4680	0
208	20231219	173800	111463445	4680	4680	4680	4680	0
209	20231219	173700	111463445	4680	4680	4680	4680	0
210	20231219	173600	111463445	4680	4680	4680	4680	0
211	20231219	173500	111463445	4680	4680	4680	4680	0
212	20231219	173400	111463445	4680	4680	4680	4680	43
213	20231219	173300	111463445	4680	4680	4680	4680	0
214	20231219	173200	111463445	4680	4680	4680	4680	0
215	20231219	173100	111463445	4680	4680	4680	4680	0
216	20231219	173000	111463445	4680	4680	4680	4680	0
217	20231219	172900	111463445	4680	4680	4680	4680	0
218	20231219	172800	111463445	4680	4680	4680	4680	0
219	20231219	172700	111463445	4680	4680	4680	4680	0
220	20231219	172600	111463445	4680	4680	4680	4680	0
221	20231219	172500	111463445	4680	4680	4680	4680	0
222	20231219	172400	111463445	4680	4680	4680	4680	0
223	20231219	172300	111463445	4680	4680	4680	4680	0
224	20231219	172200	111463445	4680	4680	4680	4680	0
225	20231219	172100	111463445	4680	4680	4680	4680	0
226	20231219	172000	111463445	4680	4680	4680	4680	0
227	20231219	171900	111463445	4680	4680	4680	4680	0
228	20231219	171800	111463445	4680	4680	4680	4680	0
229	20231219	171700	111463445	4680	4680	4680	4680	0
230	20231219	171600	111463445	4680	4680	4680	4680	0
231	20231219	171500	111463445	4680	4680	4680	4680	0
232	20231219	171400	111463445	4680	4680	4680	4680	0
233	20231219	171300	111463445	4680	4680	4680	4680	0
234	20231219	171200	111463445	4680	4680	4680	4680	0
235	20231219	171100	111463445	4680	4680	4680	4680	0
236	20231219	171000	111463445	4680	4680	4680	4680	0
237	20231219	170900	111463445	4680	4680	4680	4680	0
238	20231219	170800	111463445	4680	4680	4680	4680	0
239	20231219	170700	111463445	4680	4680	4680	4680	0
240	20231219	170600	111463445	4680	4680	4680	4680	0
241	20231219	170500	111463445	4680	4680	4680	4680	0
242	20231219	170400	111463445	4680	4680	4680	4680	43
243	20231219	170300	111463445	4680	4680	4680	4680	0
244	20231219	170200	111463445	4680	4680	4680	4680	0
245	20231219	170100	111463445	4680	4680	4680	4680	0
246	20231219	170000	111463445	4680	4680	4680	4680	0
247	20231219	165900	111463445	4680	4680	4680	4680	0
248	20231219	165800	111463445	4680	4680	4680	4680	0
249	20231219	165700	111463445	4680	4680	4680	4680	0
250	20231219	165600	111463445	4680	4680	4680	4680	0
251	20231219	165500	111463445	4680	4680	4680	4680	0
252	20231219	165400	111463445	4680	4680	4680	4680	0
253	20231219	165300	111463445	4680	4680	4680	4680	0
254	20231219	165200	111463445	4680	4680	4680	4680	0
255	20231219	165100	111463445	4680	4680	4680	4680	0
256	20231219	165000	111463445	4680	4680	4680	4680	0
257	20231219	164900	111463445	4680	4680	4680	4680	0
258	20231219	164800	111463445	4680	4680	4680	4680	0
259	20231219	164700	111463445	4680	4680	4680	4680	0
260	20231219	164600	111463445	4680	4680	4680	4680	0
261	20231219	164500	111463445	4680	4680	4680	4680	0
262	20231219	164400	111463445	4680	4680	4680	4680	0
263	20231219	164300	111463445	4680	4680	4680	4680	0
264	20231219	164200	111463445	4680	4680	4680	4680	0
265	20231219	164100	111463445	4680	4680	4680	4680	0
266	20231219	164000	111463445	4680	4680	4680	4680	0
267	20231219	163900	111463445	4680	4680	4680	4680	0
268	20231219	163800	111463445	4680	4680	4680	4680	0
269	20231219	163700	111463445	4680	4680	4680	4680	0
270	20231219	163600	111463445	4680	4680	4680	4680	0
271	20231219	163500	111463445	4680	4680	4680	4680	0
272	20231219	163400	111463445	4680	4680	4680	4680	43
273	20231219	163300	111463445	4680	4680	4680	4680	0
274	20231219	163200	111463445	4680	4680	4680	4680	0
275	20231219	163100	111463445	4680	4680	4680	4680	0
276	20231219	163000	111463445	4680	4680	4680	4680	0
277	20231219	162900	111463445	4680	4680	4680	4680	0
278	20231219	162800	111463445	4680	4680	4680	4680	0
279	20231219	162700	111463445	4680	4680	4680	4680	0
280	20231219	162600	111463445	4680	4680	4680	4680	0
281	20231219	162500	111463445	4680	4680	4680	4680	0
282	20231219	162400	111463445	4680	4680	4680	4680	0
283	20231219	162300	111463445	4680	4680	4680	4680	0
284	20231219	162200	111463445	4680	4680	4680	4680	0
285	20231219	162100	111463445	4680	4680	4680	4680	0
286	20231219	162000	111463445	4680	4680	4680	4680	0
287	20231219	161900	111463445	4680	4680	4680	4680	0
288	20231219	161800	111463445	4680	4680	4680	4680	0
289	20231219	161700	111463445	4680	4680	4680	4680	0
290	20231219	161600	111463445	4680	4680	4680	4680	0
291	20231219	161500	111463445	4680	4680	4680	4680	0
292	20231219	161400	111463445	4680	4680	4680	4680	0
293	20231219	161300	111463445	4680	4680	4680	4680	0
294	20231219	161200	111463445	4680	4680	4680	4680	0
295	20231219	161100	111463445	4680	4680	4680	4680	0
296	20231219	161000	111463445	4680	4680	4680	4680	0
297	20231219	160900	111463445	4680	4680	4680	4680	0
298	20231219	160800	111463445	4680	4680	4680	4680	0
299	20231219	160700	111463445	4680	4680	4680	4680	0
300	20231219	160600	111463445	4680	4680	4680	4680	0
301	20231219	160500	111463445	4680	4680	4680	4680	0
302	20231219	160400	111463445	4680	4680	4680	4680	43
303	20231219	160300	111463445	4680	4680	4680	4680	0
304	20231219	160200	111463445	4680	4680	4680	4680	0
305	20231219	160100	111463445	4680	4680	4680	4680	0
306	20231219	160000	111463445	4680	4680	4680	4680	0
307	20231219	155900	111463445	4680	4680	4680	4680	0
308	20231219	155800	111463445	4680	4680	4680	4680	0
309	20231219	155700	111463445	4680	4680	4680	4680	0
310	20231219	155600	111463445	4680	4680	4680	4680	0
311	20231219	155500	111463445	4680	4680	4680	4680	0
312	20231219	155400	111463445	4680	4680	4680	4680	0
313	20231219	155300	111463445	4680	4680	4680	4680	0
314	20231219	155200	111463445	4680	4680	4680	4680	0
315	20231219	155100	111463445	4680	4680	4680	4680	0
316	20231219	155000	111463445	4680	4680	4680	4680	0
317	20231219	154900	111463445	4680	4680	4680	4680	0
318	20231219	154800	111463445	4680	4680	4680	4680	0
319	20231219	154700	111463445	4680	4680	4680	4680	0
320	20231219	154600	111463445	4680	4680	4680	4680	0
321	20231219	154500	111463445	4680	4680	4680	4680	0
322	20231219	154400	111463445	4680	4680	4680	4680	0
323	20231219	154300	111463445	4680	4680	4680	4680	0
324	20231219	154200	111463445	4680	4680	4680	4680	0
325	20231219	154100	111463445	4680	4680	4680	4680	0
326	20231219	154000	111463445	4680	4680	4680	4680	0
327	20231219	153900	111463445	4680	4680	4680	4680	0
328	20231219	153800	111463445	4680	4680	4680	4680	0
329	20231219	153700	111463445	4680	4680	4680	4680	0
330	20231219	153600	111463445	4680	4680	4680	4680	0
331	20231219	153500	111463445	4680	4680	4680	4680	0
332	20231219	153400	111463445	4680	4680	4680	4680	43
333	20231219	153300	111463445	4680	4680	4680	4680	0
334	20231219	153200	111463445	4680	4680	4680	4680	0
335	20231219	153100	111463445	4680	4680	4680	4680	0
336	20231219	153000	111463445	4680	4680	4680	4680	43
337	20231219	152900	111262205	4650	4650	4650	4650	0
338	20231219	152800	111262205	4650	4650	4650	4650	0
339	20231219	152700	111262205	4650	4650	4650	4650	0
340	20231219	152600	111262205	4650	4650	4650	4650	0
341	20231219	152500	111262205	4650	4650	4650	4650	0
342	20231219	152400	111262205	4650	4650	4650	4650	0
343	20231219	152300	111262205	4650	4650	4650	4650	0
344	20231219	152200	111262205	4650	4650	4650	4650	0
345	20231219	152100	111262205	4650	4650	4650	4650	0
346	20231219	152000	111262205	4650	4650	4650	4650	0
347	20231219	151900	111262205	4650	4650	4650	4650	0
348	20231219	151800	111262205	4650	4650	4650	4650	5
349	20231219	151700	111238955	4650	4650	4650	4650	0
350	20231219	151600	111238955	4650	4660	4660	4650	330
351	20231219	151500	109703155	4660	4660	4660	4660	154
352	20231219	151400	108985515	4660	4660	4660	4660	0
353	20231219	151300	108985515	4660	4660	4660	4660	0
354	20231219	151200	108985515	4660	4660	4660	4660	0
355	20231219	151100	108985515	4660	4660	4660	4660	2
356	20231219	151000	108976195	4660	4660	4660	4660	0
357	20231219	150900	108976195	4660	4660	4660	4660	0
358	20231219	150800	108976195	4660	4660	4660	4660	0
359	20231219	150700	108976195	4660	4660	4660	4660	112
360	20231219	150600	108454275	4660	4660	4660	4660	0
361	20231219	150500	108454275	4660	4660	4660	4660	50
362	20231219	150400	108221275	4660	4660	4660	4660	500
363	20231219	150300	105891275	4685	4685	4685	4685	0
364	20231219	150200	105891275	4685	4685	4685	4685	0
365	20231219	150100	105891275	4685	4685	4685	4685	0
366	20231219	150000	105891275	4685	4685	4685	4685	0
367	20231219	145900	105891275	4685	4680	4685	4680	82
368	20231219	145800	105507510	4680	4680	4680	4680	4
369	20231219	145700	105488790	4680	4680	4680	4680	1
370	20231219	145600	105484110	4660	4680	4680	4660	800
371	20231219	145500	101748350	4690	4690	4690	4690	1
372	20231219	145400	101743660	4680	4680	4680	4680	0
373	20231219	145300	101743660	4680	4685	4690	4680	320
374	20231219	145200	100244510	4685	4685	4685	4685	0
375	20231219	145100	100244510	4685	4685	4685	4685	0
376	20231219	145000	100244510	4685	4685	4685	4685	13
377	20231219	144900	100183605	4685	4685	4685	4685	213
378	20231219	144800	99185700	4680	4680	4680	4680	0
379	20231219	144700	99185700	4680	4680	4680	4680	0
380	20231219	144600	99185700	4680	4680	4680	4680	1
381	20231219	144500	99181020	4685	4680	4685	4680	101
382	20231219	144400	98708335	4680	4680	4680	4680	0
383	20231219	144300	98708335	4680	4680	4680	4680	0
384	20231219	144200	98708335	4680	4680	4680	4680	0
385	20231219	144100	98708335	4680	4680	4680	4680	0
386	20231219	144000	98708335	4680	4680	4680	4680	80
387	20231219	143900	98333935	4680	4680	4680	4680	0
388	20231219	143800	98333935	4680	4680	4680	4680	10
389	20231219	143700	98287135	4660	4660	4660	4660	94
390	20231219	143600	97849095	4660	4660	4660	4660	0
391	20231219	143500	97849095	4660	4660	4660	4660	0
392	20231219	143400	97849095	4660	4660	4660	4660	6
393	20231219	143300	97821135	4690	4690	4690	4690	0
394	20231219	143200	97821135	4690	4690	4690	4690	0
395	20231219	143100	97821135	4690	4690	4690	4690	0
396	20231219	143000	97821135	4690	4690	4690	4690	0
397	20231219	142900	97821135	4690	4690	4690	4690	0
398	20231219	142800	97821135	4690	4690	4690	4690	0
399	20231219	142700	97821135	4690	4690	4690	4690	0
400	20231219	142600	97821135	4690	4690	4690	4690	0
401	20231219	142500	97821135	4690	4690	4690	4690	0
402	20231219	142400	97821135	4690	4690	4690	4690	0
403	20231219	142300	97821135	4690	4690	4690	4690	0
404	20231219	142200	97821135	4690	4690	4690	4690	0
405	20231219	142100	97821135	4690	4690	4690	4690	0
406	20231219	142000	97821135	4690	4690	4690	4690	100
407	20231219	141900	97352135	4690	4690	4690	4690	0
408	20231219	141800	97352135	4690	4690	4690	4690	0
409	20231219	141700	97352135	4690	4690	4690	4690	0
410	20231219	141600	97352135	4690	4690	4690	4690	0
411	20231219	141500	97352135	4690	4690	4690	4690	0
412	20231219	141400	97352135	4690	4690	4690	4690	0
413	20231219	141300	97352135	4690	4690	4690	4690	0
414	20231219	141200	97352135	4690	4690	4690	4690	0
415	20231219	141100	97352135	4690	4690	4690	4690	0
416	20231219	141000	97352135	4690	4690	4690	4690	0
417	20231219	140900	97352135	4690	4690	4690	4690	0
418	20231219	140800	97352135	4690	4690	4690	4690	0
419	20231219	140700	97352135	4690	4690	4690	4690	0
420	20231219	140600	97352135	4690	4690	4690	4690	0
421	20231219	140500	97352135	4690	4690	4690	4690	50
422	20231219	140400	97117635	4690	4690	4690	4690	200
423	20231219	140300	96179635	4690	4675	4690	4675	100
424	20231219	140200	95710985	4675	4675	4675	4675	0
425	20231219	140100	95710985	4675	4675	4675	4675	0
426	20231219	140000	95710985	4675	4665	4675	4665	821
427	20231219	135900	91881010	4665	4665	4665	4665	100
428	20231219	135800	91414510	4660	4660	4660	4660	1
429	20231219	135700	91409850	4660	4660	4660	4660	0
430	20231219	135600	91409850	4660	4660	4660	4660	0
431	20231219	135500	91409850	4660	4660	4660	4660	0
432	20231219	135400	91409850	4660	4660	4660	4660	0
433	20231219	135300	91409850	4660	4660	4660	4660	0
434	20231219	135200	91409850	4660	4660	4660	4660	0
435	20231219	135100	91409850	4660	4660	4660	4660	0
436	20231219	135000	91409850	4660	4660	4660	4660	0
437	20231219	134900	91409850	4660	4660	4660	4660	0
438	20231219	134800	91409850	4660	4660	4660	4660	0
439	20231219	134700	91409850	4660	4660	4660	4660	0
440	20231219	134600	91409850	4660	4660	4660	4660	0
441	20231219	134500	91409850	4660	4660	4660	4660	0
442	20231219	134400	91409850	4660	4660	4660	4660	0
443	20231219	134300	91409850	4660	4660	4660	4660	2
444	20231219	134200	91400530	4665	4665	4665	4665	0
445	20231219	134100	91400530	4665	4665	4665	4665	30
446	20231219	134000	91260580	4665	4665	4665	4665	0
447	20231219	133900	91260580	4665	4665	4665	4665	0
448	20231219	133800	91260580	4665	4665	4665	4665	0
449	20231219	133700	91260580	4665	4665	4665	4665	0
450	20231219	133600	91260580	4665	4665	4665	4665	0
451	20231219	133500	91260580	4665	4665	4665	4665	0
452	20231219	133400	91260580	4665	4665	4665	4665	0
453	20231219	133300	91260580	4665	4665	4665	4665	0
454	20231219	133200	91260580	4665	4660	4665	4660	6
455	20231219	133100	91232615	4660	4660	4660	4660	0
456	20231219	133000	91232615	4660	4660	4660	4660	0
457	20231219	132900	91232615	4660	4660	4660	4660	0
458	20231219	132800	91232615	4660	4660	4660	4660	0
459	20231219	132700	91232615	4660	4660	4660	4660	0
460	20231219	132600	91232615	4660	4660	4660	4660	0
461	20231219	132500	91232615	4660	4660	4660	4660	5
462	20231219	132400	91209315	4660	4660	4660	4660	0
463	20231219	132300	91209315	4660	4660	4660	4660	0
464	20231219	132200	91209315	4660	4660	4660	4660	0
465	20231219	132100	91209315	4660	4660	4660	4660	0
466	20231219	132000	91209315	4660	4660	4660	4660	1
467	20231219	131900	91204655	4655	4655	4655	4655	0
468	20231219	131800	91204655	4655	4655	4655	4655	20
469	20231219	131700	91111555	4660	4660	4660	4660	757
470	20231219	131600	87583935	4665	4665	4665	4665	0
471	20231219	131500	87583935	4665	4665	4665	4665	0
472	20231219	131400	87583935	4665	4665	4665	4665	0
473	20231219	131300	87583935	4665	4665	4665	4665	0
474	20231219	131200	87583935	4665	4665	4665	4665	0
475	20231219	131100	87583935	4665	4665	4665	4665	8
476	20231219	131000	87546615	4665	4665	4665	4665	8
477	20231219	130900	87509295	4665	4665	4665	4665	181
478	20231219	130800	86664930	4665	4665	4665	4665	8
479	20231219	130700	86627610	4665	4665	4665	4665	8
480	20231219	130600	86590290	4665	4660	4665	4660	58
481	20231219	130500	86319970	4660	4665	4665	4660	58
482	20231219	130400	86049650	4665	4665	4665	4665	8
483	20231219	130300	86012330	4665	4665	4665	4665	8
484	20231219	130200	85975010	4665	4670	4670	4665	1064
485	20231219	130100	81006180	4665	4665	4665	4665	0
486	20231219	130000	81006180	4665	4665	4665	4665	2
487	20231219	125900	80996850	4660	4660	4660	4660	0
488	20231219	125800	80996850	4660	4660	4660	4660	600
489	20231219	125700	78200850	4665	4665	4665	4665	3
490	20231219	125600	78186855	4665	4665	4665	4665	505
491	20231219	125500	75831030	4660	4660	4660	4660	0
492	20231219	125400	75831030	4660	4660	4660	4660	0
493	20231219	125300	75831030	4660	4660	4660	4660	0
494	20231219	125200	75831030	4660	4660	4660	4660	0
495	20231219	125100	75831030	4660	4660	4660	4660	0
496	20231219	125000	75831030	4660	4660	4660	4660	0
497	20231219	124900	75831030	4660	4660	4660	4660	0
498	20231219	124800	75831030	4660	4660	4660	4660	0
499	20231219	124700	75831030	4660	4660	4660	4660	5
500	20231219	124600	75807730	4660	4660	4660	4660	460
501	20231219	124500	73664130	4660	4660	4660	4660	0
502	20231219	124400	73664130	4660	4660	4660	4660	0
503	20231219	124300	73664130	4660	4660	4660	4660	0
504	20231219	124200	73664130	4660	4660	4660	4660	1
505	20231219	124100	73659470	4645	4645	4645	4645	0
506	20231219	124000	73659470	4645	4645	4645	4645	0
507	20231219	123900	73659470	4645	4645	4645	4645	7
508	20231219	123800	73626955	4655	4655	4655	4655	0
509	20231219	123700	73626955	4655	4655	4655	4655	0
510	20231219	123600	73626955	4655	4655	4655	4655	0
511	20231219	123500	73626955	4655	4655	4655	4655	0
512	20231219	123400	73626955	4655	4655	4655	4655	0
513	20231219	123300	73626955	4655	4655	4655	4655	0
514	20231219	123200	73626955	4655	4655	4655	4655	0
515	20231219	123100	73626955	4655	4655	4655	4655	0
516	20231219	123000	73626955	4655	4655	4655	4655	1
517	20231219	122900	73622300	4660	4660	4660	4660	0
518	20231219	122800	73622300	4660	4660	4660	4660	0
519	20231219	122700	73622300	4660	4660	4660	4660	0
520	20231219	122600	73622300	4660	4660	4660	4660	0
521	20231219	122500	73622300	4660	4660	4660	4660	0
522	20231219	122400	73622300	4660	4660	4660	4660	0
523	20231219	122300	73622300	4660	4660	4660	4660	0
524	20231219	122200	73622300	4660	4660	4660	4660	0
525	20231219	122100	73622300	4660	4660	4660	4660	0
526	20231219	122000	73622300	4660	4660	4660	4660	1
527	20231219	121900	73617640	4650	4650	4650	4650	0
528	20231219	121800	73617640	4650	4650	4650	4650	0
529	20231219	121700	73617640	4650	4650	4650	4650	50
530	20231219	121600	73385140	4660	4660	4660	4660	2
531	20231219	121500	73375820	4660	4660	4660	4660	0
532	20231219	121400	73375820	4660	4660	4660	4660	0
533	20231219	121300	73375820	4660	4660	4660	4660	0
534	20231219	121200	73375820	4660	4660	4660	4660	24
535	20231219	121100	73263980	4660	4660	4660	4660	0
536	20231219	121000	73263980	4660	4660	4660	4660	0
537	20231219	120900	73263980	4660	4660	4660	4660	0
538	20231219	120800	73263980	4660	4660	4660	4660	111
539	20231219	120700	72746720	4660	4660	4660	4660	0
540	20231219	120600	72746720	4660	4660	4660	4660	0
541	20231219	120500	72746720	4660	4660	4660	4660	0
542	20231219	120400	72746720	4660	4660	4660	4660	10
543	20231219	120300	72700120	4660	4660	4660	4660	0
544	20231219	120200	72700120	4660	4660	4660	4660	0
545	20231219	120100	72700120	4660	4660	4660	4660	0
546	20231219	120000	72700120	4660	4660	4660	4660	0
547	20231219	115900	72700120	4660	4660	4660	4660	0
548	20231219	115800	72700120	4660	4660	4660	4660	0
549	20231219	115700	72700120	4660	4660	4660	4660	0
550	20231219	115600	72700120	4660	4660	4660	4660	0
551	20231219	115500	72700120	4660	4660	4660	4660	0
552	20231219	115400	72700120	4660	4660	4660	4660	1
553	20231219	115300	72695460	4660	4660	4660	4660	0
554	20231219	115200	72695460	4660	4660	4660	4660	0
555	20231219	115100	72695460	4660	4660	4660	4660	0
556	20231219	115000	72695460	4660	4660	4660	4660	0
557	20231219	114900	72695460	4660	4660	4660	4660	0
558	20231219	114800	72695460	4660	4660	4660	4660	25
559	20231219	114700	72578960	4660	4660	4660	4660	0
560	20231219	114600	72578960	4660	4660	4660	4660	0
561	20231219	114500	72578960	4660	4650	4660	4650	794
562	20231219	114400	68879420	4650	4650	4650	4650	0
563	20231219	114300	68879420	4650	4650	4650	4650	95
564	20231219	114200	68437670	4645	4645	4645	4645	0
565	20231219	114100	68437670	4645	4645	4645	4645	0
566	20231219	114000	68437670	4645	4650	4650	4645	10
567	20231219	113900	68391195	4650	4650	4650	4650	100
568	20231219	113800	67926195	4660	4660	4660	4660	0
569	20231219	113700	67926195	4660	4660	4660	4660	0
570	20231219	113600	67926195	4660	4660	4660	4660	0
571	20231219	113500	67926195	4660	4660	4660	4660	0
572	20231219	113400	67926195	4660	4660	4660	4660	0
573	20231219	113300	67926195	4660	4660	4660	4660	0
574	20231219	113200	67926195	4660	4660	4660	4660	0
575	20231219	113100	67926195	4660	4660	4660	4660	0
576	20231219	113000	67926195	4660	4660	4660	4660	0
577	20231219	112900	67926195	4660	4660	4660	4660	0
578	20231219	112800	67926195	4660	4660	4660	4660	1
579	20231219	112700	67921535	4665	4665	4665	4665	0
580	20231219	112600	67921535	4665	4665	4665	4665	0
581	20231219	112500	67921535	4665	4665	4665	4665	1
582	20231219	112400	67916870	4635	4635	4635	4635	0
583	20231219	112300	67916870	4635	4640	4640	4635	681
584	20231219	112200	64759935	4665	4665	4665	4665	0
585	20231219	112100	64759935	4665	4665	4665	4665	0
586	20231219	112000	64759935	4665	4665	4665	4665	0
587	20231219	111900	64759935	4665	4665	4665	4665	0
588	20231219	111800	64759935	4665	4665	4665	4665	0
589	20231219	111700	64759935	4665	4665	4665	4665	609
590	20231219	111600	61918950	4665	4665	4665	4665	0
591	20231219	111500	61918950	4665	4665	4665	4665	0
592	20231219	111400	61918950	4665	4665	4665	4665	0
593	20231219	111300	61918950	4665	4665	4665	4665	0
594	20231219	111200	61918950	4665	4665	4665	4665	0
595	20231219	111100	61918950	4665	4665	4665	4665	500
596	20231219	111000	59586450	4670	4670	4670	4670	2
597	20231219	110900	59577110	4675	4675	4675	4675	318
598	20231219	110800	58090460	4675	4675	4675	4675	0
599	20231219	110700	58090460	4675	4675	4675	4675	0
600	20231219	110600	58090460	4675	4675	4675	4675	0
601	20231219	110500	58090460	4675	4675	4675	4675	10
602	20231219	110400	58043710	4670	4670	4670	4670	282
603	20231219	110300	56726770	4670	4670	4670	4670	0
604	20231219	110200	56726770	4670	4670	4670	4670	60
605	20231219	110100	56446570	4665	4665	4665	4665	0
606	20231219	110000	56446570	4665	4665	4665	4665	39
607	20231219	105900	56264635	4665	4665	4665	4665	0
608	20231219	105800	56264635	4665	4665	4665	4665	0
609	20231219	105700	56264635	4665	4650	4665	4650	28
610	20231219	105600	56134360	4650	4650	4650	4650	10
611	20231219	105500	56087860	4665	4665	4665	4665	0
612	20231219	105400	56087860	4665	4665	4665	4665	0
613	20231219	105300	56087860	4665	4665	4665	4665	0
614	20231219	105200	56087860	4665	4635	4665	4635	311
615	20231219	105100	54646045	4635	4635	4635	4635	50
616	20231219	105000	54414295	4665	4665	4665	4665	0
617	20231219	104900	54414295	4665	4665	4665	4665	0
618	20231219	104800	54414295	4665	4665	4665	4665	0
619	20231219	104700	54414295	4665	4665	4665	4665	0
620	20231219	104600	54414295	4665	4640	4665	4635	211
621	20231219	104500	53435630	4665	4660	4665	4660	10
622	20231219	104400	53389020	4660	4660	4660	4660	3
623	20231219	104300	53375040	4660	4660	4660	4660	0
624	20231219	104200	53375040	4660	4660	4660	4660	0
625	20231219	104100	53375040	4660	4660	4660	4660	40
626	20231219	104000	53188640	4665	4665	4665	4665	0
627	20231219	103900	53188640	4665	4665	4665	4665	0
628	20231219	103800	53188640	4665	4665	4665	4665	0
629	20231219	103700	53188640	4665	4665	4665	4665	0
630	20231219	103600	53188640	4665	4665	4665	4665	0
631	20231219	103500	53188640	4665	4665	4665	4665	0
632	20231219	103400	53188640	4665	4665	4665	4665	0
633	20231219	103300	53188640	4665	4665	4665	4665	1
634	20231219	103200	53183975	4660	4660	4660	4660	0
635	20231219	103100	53183975	4660	4660	4660	4660	0
636	20231219	103000	53183975	4660	4660	4660	4660	20
637	20231219	102900	53090775	4660	4660	4660	4660	81
638	20231219	102800	52713315	4665	4665	4665	4665	0
639	20231219	102700	52713315	4665	4665	4665	4665	0
640	20231219	102600	52713315	4665	4665	4665	4665	12
641	20231219	102500	52657335	4670	4665	4670	4665	15
642	20231219	102400	52587345	4665	4665	4665	4665	0
643	20231219	102300	52587345	4665	4665	4665	4665	0
644	20231219	102200	52587345	4665	4665	4665	4665	0
645	20231219	102100	52587345	4665	4665	4665	4665	30
646	20231219	102000	52447395	4665	4665	4665	4665	0
647	20231219	101900	52447395	4665	4660	4665	4660	21
648	20231219	101800	52349530	4670	4670	4670	4670	0
649	20231219	101700	52349530	4670	4670	4670	4670	0
650	20231219	101600	52349530	4670	4670	4670	4670	0
651	20231219	101500	52349530	4670	4670	4670	4670	0
652	20231219	101400	52349530	4670	4670	4670	4670	0
653	20231219	101300	52349530	4670	4670	4670	4670	0
654	20231219	101200	52349530	4670	4670	4670	4670	84
655	20231219	101100	51957250	4670	4665	4670	4665	40
656	20231219	101000	51770610	4640	4640	4640	4640	0
657	20231219	100900	51770610	4640	4665	4665	4640	22
658	20231219	100800	51668405	4665	4665	4665	4665	0
659	20231219	100700	51668405	4665	4665	4665	4665	0
660	20231219	100600	51668405	4665	4660	4665	4660	3
661	20231219	100500	51654415	4665	4665	4665	4665	0
662	20231219	100400	51654415	4665	4665	4665	4665	0
663	20231219	100300	51654415	4665	4665	4665	4665	0
664	20231219	100200	51654415	4665	4665	4665	4665	0
665	20231219	100100	51654415	4665	4650	4665	4650	508
666	20231219	100000	49292095	4665	4665	4665	4665	1
667	20231219	095900	49287430	4665	4640	4665	4640	22
668	20231219	095800	49185300	4665	4665	4665	4665	0
669	20231219	095700	49185300	4665	4670	4670	4665	15
670	20231219	095600	49115275	4640	4640	4640	4640	0
671	20231219	095500	49115275	4640	4650	4650	4640	202
672	20231219	095400	48177975	4670	4645	4670	4640	191
673	20231219	095300	47291555	4670	4670	4670	4670	0
674	20231219	095200	47291555	4670	4670	4670	4670	10
675	20231219	095100	47244855	4670	4670	4670	4670	0
676	20231219	095000	47244855	4670	4670	4670	4670	1
677	20231219	094900	47240185	4670	4670	4670	4670	0
678	20231219	094800	47240185	4670	4655	4670	4655	226
679	20231219	094700	46187025	4650	4650	4650	4650	10
680	20231219	094600	46140525	4660	4655	4660	4655	21
681	20231219	094500	46042765	4660	4655	4660	4655	50
682	20231219	094400	45809990	4655	4655	4655	4655	5
683	20231219	094300	45786715	4630	4630	4630	4630	179
684	20231219	094200	44957945	4660	4660	4660	4660	0
685	20231219	094100	44957945	4660	4660	4660	4660	0
686	20231219	094000	44957945	4660	4650	4660	4650	350
687	20231219	093900	43329520	4640	4640	4640	4640	479
688	20231219	093800	41106960	4640	4640	4640	4640	25
689	20231219	093700	40990960	4640	4640	4640	4640	4
690	20231219	093600	40972400	4650	4650	4650	4650	6
691	20231219	093500	40944500	4610	4615	4615	4610	44
692	20231219	093400	40741610	4660	4660	4660	4660	0
693	20231219	093300	40741610	4660	4660	4660	4660	0
694	20231219	093200	40741610	4660	4660	4660	4660	0
695	20231219	093100	40741610	4660	4660	4660	4660	0
696	20231219	093000	40741610	4660	4615	4660	4615	202
697	20231219	092900	39806995	4615	4615	4615	4615	29
698	20231219	092800	39673160	4660	4660	4660	4660	0
699	20231219	092700	39673160	4660	4660	4660	4660	10
700	20231219	092600	39626560	4660	4615	4660	4615	100
701	20231219	092500	39162760	4615	4615	4615	4615	54
702	20231219	092400	38913550	4655	4655	4655	4655	0
703	20231219	092300	38913550	4655	4655	4655	4655	0
704	20231219	092200	38913550	4655	4655	4655	4655	1
705	20231219	092100	38908895	4610	4610	4610	4610	2
706	20231219	092000	38899675	4610	4610	4610	4610	20
707	20231219	091900	38807475	4610	4600	4660	4600	133
708	20231219	091800	38194020	4600	4570	4655	4565	4884
709	20231219	091700	15872330	4570	4585	4585	4570	93
710	20231219	091600	15446530	4585	4590	4590	4580	35
711	20231219	091500	15286080	4595	4615	4615	4585	2600
712	20231219	091400	3322070	4615	4615	4660	4615	221
713	20231219	091300	2299065	4660	4660	4660	4660	1
714	20231219	091200	2294405	4635	4635	4635	4610	139
715	20231219	091100	1652820	4635	4630	4635	4630	122
716	20231219	091000	1087480	4610	4610	4610	4610	0
717	20231219	090900	1087480	4610	4635	4635	4610	220
718	20231219	090800	70000	4670	4670	4670	4670	0
719	20231219	090700	70000	4670	4670	4670	4670	0
720	20231219	090600	70000	4670	4670	4670	4670	0
721	20231219	090500	70000	4670	4670	4670	4670	0
722	20231219	090400	70000	4670	4670	4670	4670	0
723	20231219	090300	70000	4670	4670	4670	4670	0
724	20231219	090200	70000	4670	4660	4670	4630	3
725	20231219	090100	56040	4670	4670	4670	4670	0
726	20231219	090000	56040	4670	4670	4670	4670	12