KissMeData/331920/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210500	114656400	4155	4155	4155	4155	366
3	20231221	210400	114656400	4155	4155	4155	4155	0
4	20231221	210300	114656400	4155	4155	4155	4155	0
5	20231221	210200	114656400	4155	4155	4155	4155	0
6	20231221	210100	114656400	4155	4155	4155	4155	0
7	20231221	210000	114656400	4155	4155	4155	4155	0
8	20231221	205900	114656400	4155	4155	4155	4155	0
9	20231221	205800	114656400	4155	4155	4155	4155	0
10	20231221	205700	114656400	4155	4155	4155	4155	0
11	20231221	205600	114656400	4155	4155	4155	4155	0
12	20231221	205500	114656400	4155	4155	4155	4155	0
13	20231221	205400	114656400	4155	4155	4155	4155	0
14	20231221	205300	114656400	4155	4155	4155	4155	0
15	20231221	205200	114656400	4155	4155	4155	4155	0
16	20231221	205100	114656400	4155	4155	4155	4155	0
17	20231221	205000	114656400	4155	4155	4155	4155	0
18	20231221	204900	114656400	4155	4155	4155	4155	0
19	20231221	204800	114656400	4155	4155	4155	4155	0
20	20231221	204700	114656400	4155	4155	4155	4155	0
21	20231221	204600	114656400	4155	4155	4155	4155	0
22	20231221	204500	114656400	4155	4155	4155	4155	0
23	20231221	204400	114656400	4155	4155	4155	4155	0
24	20231221	204300	114656400	4155	4155	4155	4155	0
25	20231221	204200	114656400	4155	4155	4155	4155	0
26	20231221	204100	114656400	4155	4155	4155	4155	0
27	20231221	204000	114656400	4155	4155	4155	4155	0
28	20231221	203900	114656400	4155	4155	4155	4155	0
29	20231221	203800	114656400	4155	4155	4155	4155	0
30	20231221	203700	114656400	4155	4155	4155	4155	0
31	20231221	203600	114656400	4155	4155	4155	4155	0
32	20231221	203500	114656400	4155	4155	4155	4155	366
33	20231221	203400	114656400	4155	4155	4155	4155	0
34	20231221	203300	114656400	4155	4155	4155	4155	0
35	20231221	203200	114656400	4155	4155	4155	4155	0
36	20231221	203100	114656400	4155	4155	4155	4155	0
37	20231221	203000	114656400	4155	4155	4155	4155	0
38	20231221	202900	114656400	4155	4155	4155	4155	0
39	20231221	202800	114656400	4155	4155	4155	4155	0
40	20231221	202700	114656400	4155	4155	4155	4155	0
41	20231221	202600	114656400	4155	4155	4155	4155	0
42	20231221	202500	114656400	4155	4155	4155	4155	0
43	20231221	202400	114656400	4155	4155	4155	4155	0
44	20231221	202300	114656400	4155	4155	4155	4155	0
45	20231221	202200	114656400	4155	4155	4155	4155	0
46	20231221	202100	114656400	4155	4155	4155	4155	0
47	20231221	202000	114656400	4155	4155	4155	4155	0
48	20231221	201900	114656400	4155	4155	4155	4155	0
49	20231221	201800	114656400	4155	4155	4155	4155	0
50	20231221	201700	114656400	4155	4155	4155	4155	0
51	20231221	201600	114656400	4155	4155	4155	4155	0
52	20231221	201500	114656400	4155	4155	4155	4155	0
53	20231221	201400	114656400	4155	4155	4155	4155	0
54	20231221	201300	114656400	4155	4155	4155	4155	0
55	20231221	201200	114656400	4155	4155	4155	4155	0
56	20231221	201100	114656400	4155	4155	4155	4155	0
57	20231221	201000	114656400	4155	4155	4155	4155	0
58	20231221	200900	114656400	4155	4155	4155	4155	0
59	20231221	200800	114656400	4155	4155	4155	4155	0
60	20231221	200700	114656400	4155	4155	4155	4155	0
61	20231221	200600	114656400	4155	4155	4155	4155	0
62	20231221	200500	114656400	4155	4155	4155	4155	366
63	20231221	200400	114656400	4155	4155	4155	4155	0
64	20231221	200300	114656400	4155	4155	4155	4155	0
65	20231221	200200	114656400	4155	4155	4155	4155	0
66	20231221	200100	114656400	4155	4155	4155	4155	0
67	20231221	200000	114656400	4155	4155	4155	4155	0
68	20231221	195900	114656400	4155	4155	4155	4155	0
69	20231221	195800	114656400	4155	4155	4155	4155	0
70	20231221	195700	114656400	4155	4155	4155	4155	0
71	20231221	195600	114656400	4155	4155	4155	4155	0
72	20231221	195500	114656400	4155	4155	4155	4155	0
73	20231221	195400	114656400	4155	4155	4155	4155	0
74	20231221	195300	114656400	4155	4155	4155	4155	0
75	20231221	195200	114656400	4155	4155	4155	4155	0
76	20231221	195100	114656400	4155	4155	4155	4155	0
77	20231221	195000	114656400	4155	4155	4155	4155	0
78	20231221	194900	114656400	4155	4155	4155	4155	0
79	20231221	194800	114656400	4155	4155	4155	4155	0
80	20231221	194700	114656400	4155	4155	4155	4155	0
81	20231221	194600	114656400	4155	4155	4155	4155	0
82	20231221	194500	114656400	4155	4155	4155	4155	0
83	20231221	194400	114656400	4155	4155	4155	4155	0
84	20231221	194300	114656400	4155	4155	4155	4155	0
85	20231221	194200	114656400	4155	4155	4155	4155	0
86	20231221	194100	114656400	4155	4155	4155	4155	0
87	20231221	194000	114656400	4155	4155	4155	4155	0
88	20231221	193900	114656400	4155	4155	4155	4155	0
89	20231221	193800	114656400	4155	4155	4155	4155	0
90	20231221	193700	114656400	4155	4155	4155	4155	0
91	20231221	193600	114656400	4155	4155	4155	4155	0
92	20231221	193500	114656400	4155	4155	4155	4155	366
93	20231221	193400	114656400	4155	4155	4155	4155	0
94	20231221	193300	114656400	4155	4155	4155	4155	0
95	20231221	193200	114656400	4155	4155	4155	4155	0
96	20231221	193100	114656400	4155	4155	4155	4155	0
97	20231221	193000	114656400	4155	4155	4155	4155	0
98	20231221	192900	114656400	4155	4155	4155	4155	0
99	20231221	192800	114656400	4155	4155	4155	4155	0
100	20231221	192700	114656400	4155	4155	4155	4155	0
101	20231221	192600	114656400	4155	4155	4155	4155	0
102	20231221	192500	114656400	4155	4155	4155	4155	0
103	20231221	192400	114656400	4155	4155	4155	4155	0
104	20231221	192300	114656400	4155	4155	4155	4155	0
105	20231221	192200	114656400	4155	4155	4155	4155	0
106	20231221	192100	114656400	4155	4155	4155	4155	0
107	20231221	192000	114656400	4155	4155	4155	4155	0
108	20231221	191900	114656400	4155	4155	4155	4155	0
109	20231221	191800	114656400	4155	4155	4155	4155	0
110	20231221	191700	114656400	4155	4155	4155	4155	0
111	20231221	191600	114656400	4155	4155	4155	4155	0
112	20231221	191500	114656400	4155	4155	4155	4155	0
113	20231221	191400	114656400	4155	4155	4155	4155	0
114	20231221	191300	114656400	4155	4155	4155	4155	0
115	20231221	191200	114656400	4155	4155	4155	4155	0
116	20231221	191100	114656400	4155	4155	4155	4155	0
117	20231221	191000	114656400	4155	4155	4155	4155	0
118	20231221	190900	114656400	4155	4155	4155	4155	0
119	20231221	190800	114656400	4155	4155	4155	4155	0
120	20231221	190700	114656400	4155	4155	4155	4155	0
121	20231221	190600	114656400	4155	4155	4155	4155	0
122	20231221	190500	114656400	4155	4155	4155	4155	366
123	20231221	190400	114656400	4155	4155	4155	4155	0
124	20231221	190300	114656400	4155	4155	4155	4155	0
125	20231221	190200	114656400	4155	4155	4155	4155	0
126	20231221	190100	114656400	4155	4155	4155	4155	0
127	20231221	190000	114656400	4155	4155	4155	4155	0
128	20231221	185900	114656400	4155	4155	4155	4155	0
129	20231221	185800	114656400	4155	4155	4155	4155	0
130	20231221	185700	114656400	4155	4155	4155	4155	0
131	20231221	185600	114656400	4155	4155	4155	4155	0
132	20231221	185500	114656400	4155	4155	4155	4155	0
133	20231221	185400	114656400	4155	4155	4155	4155	0
134	20231221	185300	114656400	4155	4155	4155	4155	0
135	20231221	185200	114656400	4155	4155	4155	4155	0
136	20231221	185100	114656400	4155	4155	4155	4155	0
137	20231221	185000	114656400	4155	4155	4155	4155	0
138	20231221	184900	114656400	4155	4155	4155	4155	0
139	20231221	184800	114656400	4155	4155	4155	4155	0
140	20231221	184700	114656400	4155	4155	4155	4155	0
141	20231221	184600	114656400	4155	4155	4155	4155	0
142	20231221	184500	114656400	4155	4155	4155	4155	0
143	20231221	184400	114656400	4155	4155	4155	4155	0
144	20231221	184300	114656400	4155	4155	4155	4155	0
145	20231221	184200	114656400	4155	4155	4155	4155	0
146	20231221	184100	114656400	4155	4155	4155	4155	0
147	20231221	184000	114656400	4155	4155	4155	4155	0
148	20231221	183900	114656400	4155	4155	4155	4155	0
149	20231221	183800	114656400	4155	4155	4155	4155	0
150	20231221	183700	114656400	4155	4155	4155	4155	0
151	20231221	183600	114656400	4155	4155	4155	4155	0
152	20231221	183500	114656400	4155	4155	4155	4155	366
153	20231221	183400	114656400	4155	4155	4155	4155	0
154	20231221	183300	114656400	4155	4155	4155	4155	0
155	20231221	183200	114656400	4155	4155	4155	4155	0
156	20231221	183100	114656400	4155	4155	4155	4155	0
157	20231221	183000	114656400	4155	4155	4155	4155	0
158	20231221	182900	114656400	4155	4155	4155	4155	0
159	20231221	182800	114656400	4155	4155	4155	4155	0
160	20231221	182700	114656400	4155	4155	4155	4155	0
161	20231221	182600	114656400	4155	4155	4155	4155	0
162	20231221	182500	114656400	4155	4155	4155	4155	0
163	20231221	182400	114656400	4155	4155	4155	4155	0
164	20231221	182300	114656400	4155	4155	4155	4155	0
165	20231221	182200	114656400	4155	4155	4155	4155	0
166	20231221	182100	114656400	4155	4155	4155	4155	0
167	20231221	182000	114656400	4155	4155	4155	4155	0
168	20231221	181900	114656400	4155	4155	4155	4155	0
169	20231221	181800	114656400	4155	4155	4155	4155	0
170	20231221	181700	114656400	4155	4155	4155	4155	0
171	20231221	181600	114656400	4155	4155	4155	4155	0
172	20231221	181500	114656400	4155	4155	4155	4155	0
173	20231221	181400	114656400	4155	4155	4155	4155	0
174	20231221	181300	114656400	4155	4155	4155	4155	0
175	20231221	181200	114656400	4155	4155	4155	4155	0
176	20231221	181100	114656400	4155	4155	4155	4155	0
177	20231221	181000	114656400	4155	4155	4155	4155	0
178	20231221	180900	114656400	4155	4155	4155	4155	0
179	20231221	180800	114656400	4155	4155	4155	4155	0
180	20231221	180700	114656400	4155	4155	4155	4155	0
181	20231221	180600	114656400	4155	4155	4155	4155	0
182	20231221	180500	114656400	4155	4155	4155	4155	366
183	20231221	180400	114656400	4155	4155	4155	4155	0
184	20231221	180300	114656400	4155	4155	4155	4155	0
185	20231221	180200	114656400	4155	4155	4155	4155	0
186	20231221	180100	114656400	4155	4155	4155	4155	0
187	20231221	180000	114656400	4155	4155	4155	4155	0
188	20231221	175900	114656400	4155	4155	4155	4155	0
189	20231221	175800	114656400	4155	4155	4155	4155	0
190	20231221	175700	114656400	4155	4155	4155	4155	0
191	20231221	175600	114656400	4155	4155	4155	4155	0
192	20231221	175500	114656400	4155	4155	4155	4155	0
193	20231221	175400	114656400	4155	4155	4155	4155	0
194	20231221	175300	114656400	4155	4155	4155	4155	0
195	20231221	175200	114656400	4155	4155	4155	4155	0
196	20231221	175100	114656400	4155	4155	4155	4155	0
197	20231221	175000	114656400	4155	4155	4155	4155	0
198	20231221	174900	114656400	4155	4155	4155	4155	0
199	20231221	174800	114656400	4155	4155	4155	4155	0
200	20231221	174700	114656400	4155	4155	4155	4155	0
201	20231221	174600	114656400	4155	4155	4155	4155	0
202	20231221	174500	114656400	4155	4155	4155	4155	0
203	20231221	174400	114656400	4155	4155	4155	4155	0
204	20231221	174300	114656400	4155	4155	4155	4155	0
205	20231221	174200	114656400	4155	4155	4155	4155	0
206	20231221	174100	114656400	4155	4155	4155	4155	0
207	20231221	174000	114656400	4155	4155	4155	4155	0
208	20231221	173900	114656400	4155	4155	4155	4155	0
209	20231221	173800	114656400	4155	4155	4155	4155	0
210	20231221	173700	114656400	4155	4155	4155	4155	0
211	20231221	173600	114656400	4155	4155	4155	4155	0
212	20231221	173500	114656400	4155	4155	4155	4155	366
213	20231221	173400	114656400	4155	4155	4155	4155	0
214	20231221	173300	114656400	4155	4155	4155	4155	0
215	20231221	173200	114656400	4155	4155	4155	4155	0
216	20231221	173100	114656400	4155	4155	4155	4155	0
217	20231221	173000	114656400	4155	4155	4155	4155	0
218	20231221	172900	114656400	4155	4155	4155	4155	0
219	20231221	172800	114656400	4155	4155	4155	4155	0
220	20231221	172700	114656400	4155	4155	4155	4155	0
221	20231221	172600	114656400	4155	4155	4155	4155	0
222	20231221	172500	114656400	4155	4155	4155	4155	0
223	20231221	172400	114656400	4155	4155	4155	4155	0
224	20231221	172300	114656400	4155	4155	4155	4155	0
225	20231221	172200	114656400	4155	4155	4155	4155	0
226	20231221	172100	114656400	4155	4155	4155	4155	0
227	20231221	172000	114656400	4155	4155	4155	4155	0
228	20231221	171900	114656400	4155	4155	4155	4155	0
229	20231221	171800	114656400	4155	4155	4155	4155	0
230	20231221	171700	114656400	4155	4155	4155	4155	0
231	20231221	171600	114656400	4155	4155	4155	4155	0
232	20231221	171500	114656400	4155	4155	4155	4155	0
233	20231221	171400	114656400	4155	4155	4155	4155	0
234	20231221	171300	114656400	4155	4155	4155	4155	0
235	20231221	171200	114656400	4155	4155	4155	4155	0
236	20231221	171100	114656400	4155	4155	4155	4155	0
237	20231221	171000	114656400	4155	4155	4155	4155	0
238	20231221	170900	114656400	4155	4155	4155	4155	0
239	20231221	170800	114656400	4155	4155	4155	4155	0
240	20231221	170700	114656400	4155	4155	4155	4155	0
241	20231221	170600	114656400	4155	4155	4155	4155	0
242	20231221	170500	114656400	4155	4155	4155	4155	366
243	20231221	170400	114656400	4155	4155	4155	4155	0
244	20231221	170300	114656400	4155	4155	4155	4155	0
245	20231221	170200	114656400	4155	4155	4155	4155	0
246	20231221	170100	114656400	4155	4155	4155	4155	0
247	20231221	170000	114656400	4155	4155	4155	4155	0
248	20231221	165900	114656400	4155	4155	4155	4155	0
249	20231221	165800	114656400	4155	4155	4155	4155	0
250	20231221	165700	114656400	4155	4155	4155	4155	0
251	20231221	165600	114656400	4155	4155	4155	4155	0
252	20231221	165500	114656400	4155	4155	4155	4155	0
253	20231221	165400	114656400	4155	4155	4155	4155	0
254	20231221	165300	114656400	4155	4155	4155	4155	0
255	20231221	165200	114656400	4155	4155	4155	4155	0
256	20231221	165100	114656400	4155	4155	4155	4155	0
257	20231221	165000	114656400	4155	4155	4155	4155	0
258	20231221	164900	114656400	4155	4155	4155	4155	0
259	20231221	164800	114656400	4155	4155	4155	4155	0
260	20231221	164700	114656400	4155	4155	4155	4155	0
261	20231221	164600	114656400	4155	4155	4155	4155	0
262	20231221	164500	114656400	4155	4155	4155	4155	0
263	20231221	164400	114656400	4155	4155	4155	4155	0
264	20231221	164300	114656400	4155	4155	4155	4155	0
265	20231221	164200	114656400	4155	4155	4155	4155	0
266	20231221	164100	114656400	4155	4155	4155	4155	0
267	20231221	164000	114656400	4155	4155	4155	4155	0
268	20231221	163900	114656400	4155	4155	4155	4155	0
269	20231221	163800	114656400	4155	4155	4155	4155	0
270	20231221	163700	114656400	4155	4155	4155	4155	0
271	20231221	163600	114656400	4155	4155	4155	4155	0
272	20231221	163500	114656400	4155	4155	4155	4155	366
273	20231221	163400	114656400	4155	4155	4155	4155	0
274	20231221	163300	114656400	4155	4155	4155	4155	0
275	20231221	163200	114656400	4155	4155	4155	4155	0
276	20231221	163100	114656400	4155	4155	4155	4155	0
277	20231221	163000	114656400	4155	4155	4155	4155	0
278	20231221	162900	114656400	4155	4155	4155	4155	0
279	20231221	162800	114656400	4155	4155	4155	4155	0
280	20231221	162700	114656400	4155	4155	4155	4155	0
281	20231221	162600	114656400	4155	4155	4155	4155	0
282	20231221	162500	114656400	4155	4155	4155	4155	0
283	20231221	162400	114656400	4155	4155	4155	4155	0
284	20231221	162300	114656400	4155	4155	4155	4155	0
285	20231221	162200	114656400	4155	4155	4155	4155	0
286	20231221	162100	114656400	4155	4155	4155	4155	0
287	20231221	162000	114656400	4155	4155	4155	4155	0
288	20231221	161900	114656400	4155	4155	4155	4155	0
289	20231221	161800	114656400	4155	4155	4155	4155	0
290	20231221	161700	114656400	4155	4155	4155	4155	0
291	20231221	161600	114656400	4155	4155	4155	4155	0
292	20231221	161500	114656400	4155	4155	4155	4155	0
293	20231221	161400	114656400	4155	4155	4155	4155	0
294	20231221	161300	114656400	4155	4155	4155	4155	0
295	20231221	161200	114656400	4155	4155	4155	4155	0
296	20231221	161100	114656400	4155	4155	4155	4155	0
297	20231221	161000	114656400	4155	4155	4155	4155	0
298	20231221	160900	114656400	4155	4155	4155	4155	0
299	20231221	160800	114656400	4155	4155	4155	4155	0
300	20231221	160700	114656400	4155	4155	4155	4155	0
301	20231221	160600	114656400	4155	4155	4155	4155	0
302	20231221	160500	114656400	4155	4155	4155	4155	366
303	20231221	160400	114656400	4155	4155	4155	4155	0
304	20231221	160300	114656400	4155	4155	4155	4155	0
305	20231221	160200	114656400	4155	4155	4155	4155	0
306	20231221	160100	114656400	4155	4155	4155	4155	0
307	20231221	160000	114656400	4155	4155	4155	4155	0
308	20231221	155900	114656400	4155	4155	4155	4155	0
309	20231221	155800	114656400	4155	4155	4155	4155	0
310	20231221	155700	114656400	4155	4155	4155	4155	0
311	20231221	155600	114656400	4155	4155	4155	4155	0
312	20231221	155500	114656400	4155	4155	4155	4155	0
313	20231221	155400	114656400	4155	4155	4155	4155	0
314	20231221	155300	114656400	4155	4155	4155	4155	0
315	20231221	155200	114656400	4155	4155	4155	4155	0
316	20231221	155100	114656400	4155	4155	4155	4155	0
317	20231221	155000	114656400	4155	4155	4155	4155	0
318	20231221	154900	114656400	4155	4155	4155	4155	0
319	20231221	154800	114656400	4155	4155	4155	4155	0
320	20231221	154700	114656400	4155	4155	4155	4155	0
321	20231221	154600	114656400	4155	4155	4155	4155	0
322	20231221	154500	114656400	4155	4155	4155	4155	0
323	20231221	154400	114656400	4155	4155	4155	4155	0
324	20231221	154300	114656400	4155	4155	4155	4155	0
325	20231221	154200	114656400	4155	4155	4155	4155	0
326	20231221	154100	114656400	4155	4155	4155	4155	0
327	20231221	154000	114656400	4155	4155	4155	4155	0
328	20231221	153900	114656400	4155	4155	4155	4155	0
329	20231221	153800	114656400	4155	4155	4155	4155	0
330	20231221	153700	114656400	4155	4155	4155	4155	0
331	20231221	153600	114656400	4155	4155	4155	4155	0
332	20231221	153500	114656400	4155	4155	4155	4155	366
333	20231221	153400	114656400	4155	4155	4155	4155	0
334	20231221	153300	114656400	4155	4155	4155	4155	0
335	20231221	153200	114656400	4155	4155	4155	4155	0
336	20231221	153100	114656400	4155	4155	4155	4155	0
337	20231221	153000	114656400	4155	4155	4155	4155	366
338	20231221	152900	113135670	4155	4155	4155	4155	0
339	20231221	152800	113135670	4155	4155	4155	4155	0
340	20231221	152700	113135670	4155	4155	4155	4155	0
341	20231221	152600	113135670	4155	4155	4155	4155	0
342	20231221	152500	113135670	4155	4155	4155	4155	0
343	20231221	152400	113135670	4155	4155	4155	4155	0
344	20231221	152300	113135670	4155	4155	4155	4155	0
345	20231221	152200	113135670	4155	4155	4155	4155	0
346	20231221	152100	113135670	4155	4155	4155	4155	0
347	20231221	152000	113135670	4155	4155	4155	4155	0
348	20231221	151900	113135670	4155	4150	4155	4150	365
349	20231221	151800	111619245	4150	4135	4150	4135	113
350	20231221	151700	111150460	4150	4150	4150	4150	2
351	20231221	151600	111142160	4140	4140	4140	4140	49
352	20231221	151500	110939300	4150	4150	4150	4150	0
353	20231221	151400	110939300	4150	4140	4150	4140	2
354	20231221	151300	110931010	4140	4140	4140	4140	0
355	20231221	151200	110931010	4140	4140	4140	4140	0
356	20231221	151100	110931010	4140	4145	4150	4140	124
357	20231221	151000	110416850	4145	4145	4145	4145	0
358	20231221	150900	110416850	4145	4135	4145	4135	20
359	20231221	150800	110334075	4135	4135	4135	4135	103
360	20231221	150700	109908170	4135	4135	4135	4135	0
361	20231221	150600	109908170	4135	4135	4135	4135	0
362	20231221	150500	109908170	4135	4135	4135	4135	1
363	20231221	150400	109904035	4130	4130	4130	4130	0
364	20231221	150300	109904035	4130	4130	4130	4130	0
365	20231221	150200	109904035	4130	4130	4130	4130	0
366	20231221	150100	109904035	4130	4130	4130	4130	236
367	20231221	150000	108929355	4125	4125	4125	4125	0
368	20231221	145900	108929355	4125	4125	4125	4125	0
369	20231221	145800	108929355	4125	4120	4125	4120	62
370	20231221	145700	108673645	4125	4125	4125	4125	0
371	20231221	145600	108673645	4125	4125	4125	4125	0
372	20231221	145500	108673645	4125	4125	4125	4125	0
373	20231221	145400	108673645	4125	4125	4125	4125	0
374	20231221	145300	108673645	4125	4125	4125	4125	0
375	20231221	145200	108673645	4125	4125	4125	4125	0
376	20231221	145100	108673645	4125	4125	4125	4125	100
377	20231221	145000	108261145	4125	4125	4125	4125	2
378	20231221	144900	108252895	4130	4130	4130	4130	0
379	20231221	144800	108252895	4130	4120	4130	4120	100
380	20231221	144700	107840620	4115	4105	4115	4105	100
381	20231221	144600	107430040	4105	4105	4105	4105	0
382	20231221	144500	107430040	4105	4105	4105	4105	0
383	20231221	144400	107430040	4105	4105	4105	4105	0
384	20231221	144300	107430040	4105	4105	4105	4105	0
385	20231221	144200	107430040	4105	4105	4105	4105	0
386	20231221	144100	107430040	4105	4105	4105	4105	5
387	20231221	144000	107409515	4095	4075	4095	4075	2
388	20231221	143900	107401345	4075	4075	4075	4075	1
389	20231221	143800	107397270	4100	4100	4100	4100	0
390	20231221	143700	107397270	4100	4100	4100	4100	0
391	20231221	143600	107397270	4100	4100	4100	4100	0
392	20231221	143500	107397270	4100	4100	4100	4100	5
393	20231221	143400	107376770	4070	4070	4070	4070	0
394	20231221	143300	107376770	4070	4110	4110	4070	328
395	20231221	143200	106041295	4080	4080	4080	4080	0
396	20231221	143100	106041295	4080	4080	4080	4080	1
397	20231221	143000	106037215	4080	4105	4105	4080	427
398	20231221	142900	104291650	4110	4110	4110	4110	17
399	20231221	142800	104221780	4110	4110	4110	4110	1
400	20231221	142700	104217670	4110	4110	4110	4110	0
401	20231221	142600	104217670	4110	4110	4110	4110	13
402	20231221	142500	104164240	4130	4130	4130	4130	0
403	20231221	142400	104164240	4130	4130	4130	4130	0
404	20231221	142300	104164240	4130	4130	4130	4130	0
405	20231221	142200	104164240	4130	4130	4130	4130	0
406	20231221	142100	104164240	4130	4130	4130	4130	0
407	20231221	142000	104164240	4130	4130	4130	4130	0
408	20231221	141900	104164240	4130	4130	4130	4130	0
409	20231221	141800	104164240	4130	4130	4130	4130	0
410	20231221	141700	104164240	4130	4130	4130	4130	0
411	20231221	141600	104164240	4130	4130	4130	4130	0
412	20231221	141500	104164240	4130	4130	4130	4130	0
413	20231221	141400	104164240	4130	4130	4130	4130	0
414	20231221	141300	104164240	4130	4130	4130	4130	0
415	20231221	141200	104164240	4130	4130	4130	4130	0
416	20231221	141100	104164240	4130	4130	4130	4130	5
417	20231221	141000	104143590	4110	4110	4110	4110	0
418	20231221	140900	104143590	4110	4110	4110	4110	0
419	20231221	140800	104143590	4110	4110	4110	4110	0
420	20231221	140700	104143590	4110	4110	4110	4110	0
421	20231221	140600	104143590	4110	4115	4115	4110	25
422	20231221	140500	104040835	4135	4135	4135	4135	0
423	20231221	140400	104040835	4135	4135	4135	4135	0
424	20231221	140300	104040835	4135	4135	4135	4135	0
425	20231221	140200	104040835	4135	4135	4135	4135	0
426	20231221	140100	104040835	4135	4135	4135	4135	20
427	20231221	140000	103958135	4135	4135	4135	4135	0
428	20231221	135900	103958135	4135	4135	4135	4135	0
429	20231221	135800	103958135	4135	4135	4135	4135	1
430	20231221	135700	103954000	4110	4110	4110	4110	1
431	20231221	135600	103949890	4145	4145	4145	4145	0
432	20231221	135500	103949890	4145	4145	4145	4145	0
433	20231221	135400	103949890	4145	4145	4145	4145	0
434	20231221	135300	103949890	4145	4145	4145	4145	0
435	20231221	135200	103949890	4145	4145	4145	4145	0
436	20231221	135100	103949890	4145	4145	4145	4145	0
437	20231221	135000	103949890	4145	4145	4145	4145	0
438	20231221	134900	103949890	4145	4120	4145	4120	570
439	20231221	134800	101596675	4105	4105	4105	4105	0
440	20231221	134700	101596675	4105	4105	4105	4105	0
441	20231221	134600	101596675	4105	4105	4105	4105	0
442	20231221	134500	101596675	4105	4105	4105	4105	0
443	20231221	134400	101596675	4105	4105	4105	4105	0
444	20231221	134300	101596675	4105	4105	4105	4105	0
445	20231221	134200	101596675	4105	4105	4105	4105	5
446	20231221	134100	101576150	4110	4110	4110	4110	0
447	20231221	134000	101576150	4110	4110	4110	4110	18
448	20231221	133900	101502170	4110	4110	4110	4110	3
449	20231221	133800	101489840	4125	4125	4125	4125	10
450	20231221	133700	101448590	4125	4125	4125	4125	0
451	20231221	133600	101448590	4125	4125	4125	4125	72
452	20231221	133500	101151590	4125	4120	4125	4120	100
453	20231221	133400	100739180	4125	4125	4125	4125	0
454	20231221	133300	100739180	4125	4125	4125	4125	0
455	20231221	133200	100739180	4125	4125	4125	4125	0
456	20231221	133100	100739180	4125	4115	4125	4115	104
457	20231221	133000	100310595	4115	4115	4115	4115	0
458	20231221	132900	100310595	4115	4115	4115	4115	0
459	20231221	132800	100310595	4115	4115	4115	4115	100
460	20231221	132700	99899095	4120	4120	4120	4120	0
461	20231221	132600	99899095	4120	4120	4120	4120	0
462	20231221	132500	99899095	4120	4120	4120	4120	0
463	20231221	132400	99899095	4120	4120	4120	4120	0
464	20231221	132300	99899095	4120	4120	4120	4120	0
465	20231221	132200	99899095	4120	4120	4120	4120	0
466	20231221	132100	99899095	4120	4120	4120	4120	0
467	20231221	132000	99899095	4120	4120	4120	4120	0
468	20231221	131900	99899095	4120	4120	4120	4120	0
469	20231221	131800	99899095	4120	4120	4120	4120	0
470	20231221	131700	99899095	4120	4120	4120	4120	20
471	20231221	131600	99816695	4120	4120	4120	4120	5
472	20231221	131500	99796095	4125	4125	4125	4125	0
473	20231221	131400	99796095	4125	4125	4125	4125	0
474	20231221	131300	99796095	4125	4125	4125	4125	0
475	20231221	131200	99796095	4125	4125	4125	4125	0
476	20231221	131100	99796095	4125	4120	4125	4120	5
477	20231221	131000	99775485	4120	4120	4120	4120	0
478	20231221	130900	99775485	4120	4120	4120	4120	0
479	20231221	130800	99775485	4120	4120	4120	4120	250
480	20231221	130700	98745485	4115	4120	4120	4115	3
481	20231221	130600	98733130	4120	4115	4120	4115	5
482	20231221	130500	98712550	4115	4115	4115	4115	1
483	20231221	130400	98708435	4115	4115	4115	4115	0
484	20231221	130300	98708435	4115	4115	4115	4115	1
485	20231221	130200	98704320	4110	4110	4110	4110	0
486	20231221	130100	98704320	4110	4110	4110	4110	0
487	20231221	130000	98704320	4110	4110	4110	4110	1
488	20231221	125900	98700210	4115	4115	4115	4115	1
489	20231221	125800	98696095	4125	4125	4125	4125	0
490	20231221	125700	98696095	4125	4125	4125	4125	0
491	20231221	125600	98696095	4125	4125	4125	4125	2
492	20231221	125500	98687845	4125	4105	4125	4105	100
493	20231221	125400	98276680	4105	4105	4105	4105	0
494	20231221	125300	98276680	4105	4105	4105	4105	1
495	20231221	125200	98272575	4120	4125	4125	4120	6
496	20231221	125100	98247830	4110	4110	4110	4110	1
497	20231221	125000	98243720	4110	4110	4110	4110	1
498	20231221	124900	98239610	4125	4125	4125	4125	5
499	20231221	124800	98218985	4115	4115	4115	4115	0
500	20231221	124700	98218985	4115	4120	4120	4115	2
501	20231221	124600	98210750	4115	4115	4115	4115	534
502	20231221	124500	96013340	4115	4115	4115	4115	10
503	20231221	124400	95972190	4125	4125	4125	4125	0
504	20231221	124300	95972190	4125	4125	4125	4125	0
505	20231221	124200	95972190	4125	4125	4125	4125	0
506	20231221	124100	95972190	4125	4125	4125	4125	0
507	20231221	124000	95972190	4125	4125	4125	4125	0
508	20231221	123900	95972190	4125	4115	4125	4115	2
509	20231221	123800	95963950	4115	4115	4115	4115	18
510	20231221	123700	95889880	4070	4070	4070	4070	0
511	20231221	123600	95889880	4070	4070	4070	4070	0
512	20231221	123500	95889880	4070	4120	4120	4070	31
513	20231221	123400	95763330	4120	4120	4120	4120	0
514	20231221	123300	95763330	4120	4120	4120	4120	0
515	20231221	123200	95763330	4120	4120	4120	4120	0
516	20231221	123100	95763330	4120	4120	4120	4120	0
517	20231221	123000	95763330	4120	4120	4120	4120	0
518	20231221	122900	95763330	4120	4120	4120	4120	0
519	20231221	122800	95763330	4120	4110	4120	4110	2000
520	20231221	122700	87536895	4110	4110	4110	4110	0
521	20231221	122600	87536895	4110	4110	4110	4110	0
522	20231221	122500	87536895	4110	4110	4110	4110	74
523	20231221	122400	87232755	4115	4115	4115	4115	0
524	20231221	122300	87232755	4115	4115	4115	4115	0
525	20231221	122200	87232755	4115	4115	4115	4115	0
526	20231221	122100	87232755	4115	4115	4115	4115	0
527	20231221	122000	87232755	4115	4115	4115	4115	0
528	20231221	121900	87232755	4115	4115	4115	4115	0
529	20231221	121800	87232755	4115	4115	4115	4115	0
530	20231221	121700	87232755	4115	4115	4115	4115	0
531	20231221	121600	87232755	4115	4115	4115	4115	0
532	20231221	121500	87232755	4115	4115	4115	4115	0
533	20231221	121400	87232755	4115	4115	4115	4115	0
534	20231221	121300	87232755	4115	4115	4115	4115	0
535	20231221	121200	87232755	4115	4115	4115	4115	0
536	20231221	121100	87232755	4115	4105	4115	4105	300
537	20231221	121000	85998605	4105	4105	4105	4105	0
538	20231221	120900	85998605	4105	4105	4105	4105	0
539	20231221	120800	85998605	4105	4105	4105	4105	0
540	20231221	120700	85998605	4105	4105	4105	4105	0
541	20231221	120600	85998605	4105	4105	4105	4105	0
542	20231221	120500	85998605	4105	4105	4105	4105	0
543	20231221	120400	85998605	4105	4105	4105	4105	0
544	20231221	120300	85998605	4105	4105	4105	4105	0
545	20231221	120200	85998605	4105	4105	4105	4105	0
546	20231221	120100	85998605	4105	4105	4105	4105	0
547	20231221	120000	85998605	4105	4105	4105	4105	0
548	20231221	115900	85998605	4105	4105	4105	4105	0
549	20231221	115800	85998605	4105	4105	4105	4105	0
550	20231221	115700	85998605	4105	4105	4105	4105	0
551	20231221	115600	85998605	4105	4105	4105	4105	0
552	20231221	115500	85998605	4105	4105	4105	4105	0
553	20231221	115400	85998605	4105	4090	4105	4090	2
554	20231221	115300	85990410	4085	4085	4085	4085	0
555	20231221	115200	85990410	4085	4075	4085	4075	3109
556	20231221	115100	73291385	4085	4085	4085	4085	0
557	20231221	115000	73291385	4085	4085	4085	4085	365
558	20231221	114900	71800360	4060	4060	4060	4060	0
559	20231221	114800	71800360	4060	4060	4060	4060	11
560	20231221	114700	71755700	4060	4060	4060	4060	0
561	20231221	114600	71755700	4060	4060	4060	4060	0
562	20231221	114500	71755700	4060	4060	4060	4060	0
563	20231221	114400	71755700	4060	4060	4060	4060	1
564	20231221	114300	71751640	4055	4055	4055	4055	0
565	20231221	114200	71751640	4055	4055	4055	4055	0
566	20231221	114100	71751640	4055	4055	4055	4055	0
567	20231221	114000	71751640	4055	4055	4055	4055	2
568	20231221	113900	71743530	4060	4060	4060	4060	1
569	20231221	113800	71739470	4065	4065	4065	4065	1
570	20231221	113700	71735405	4080	4080	4080	4080	0
571	20231221	113600	71735405	4080	4080	4080	4080	0
572	20231221	113500	71735405	4080	4080	4080	4080	0
573	20231221	113400	71735405	4080	4070	4080	4070	2
574	20231221	113300	71727255	4075	4075	4075	4075	1
575	20231221	113200	71723180	4080	4060	4080	4060	4
576	20231221	113100	71706900	4060	4060	4060	4060	0
577	20231221	113000	71706900	4060	4060	4060	4060	0
578	20231221	112900	71706900	4060	4060	4060	4060	0
579	20231221	112800	71706900	4060	4060	4060	4060	0
580	20231221	112700	71706900	4060	4060	4060	4060	2
581	20231221	112600	71698780	4060	4060	4060	4060	1
582	20231221	112500	71694720	4045	4045	4045	4045	0
583	20231221	112400	71694720	4045	4045	4045	4045	0
584	20231221	112300	71694720	4045	4045	4045	4045	0
585	20231221	112200	71694720	4045	4045	4045	4045	360
586	20231221	112100	70238520	4085	4085	4085	4085	0
587	20231221	112000	70238520	4085	4085	4085	4085	0
588	20231221	111900	70238520	4085	4085	4085	4085	0
589	20231221	111800	70238520	4085	4085	4085	4085	0
590	20231221	111700	70238520	4085	4085	4085	4085	0
591	20231221	111600	70238520	4085	4085	4085	4085	0
592	20231221	111500	70238520	4085	4085	4085	4085	20
593	20231221	111400	70156820	4085	4085	4085	4085	0
594	20231221	111300	70156820	4085	4085	4085	4085	7
595	20231221	111200	70128225	4110	4110	4110	4110	0
596	20231221	111100	70128225	4110	4110	4110	4110	0
597	20231221	111000	70128225	4110	4110	4110	4110	0
598	20231221	110900	70128225	4110	4110	4110	4110	13
599	20231221	110800	70074795	4110	4110	4110	4110	13
600	20231221	110700	70021365	4115	4070	4115	4070	248
601	20231221	110600	69003995	4070	4070	4070	4070	5
602	20231221	110500	68983645	4045	4045	4045	4045	0
603	20231221	110400	68983645	4045	4045	4045	4045	0
604	20231221	110300	68983645	4045	4045	4045	4045	0
605	20231221	110200	68983645	4045	4100	4110	4045	123
606	20231221	110100	68480260	4115	4115	4115	4115	0
607	20231221	110000	68480260	4115	4115	4115	4115	0
608	20231221	105900	68480260	4115	4060	4115	4045	745
609	20231221	105800	65426850	4045	4045	4045	4045	0
610	20231221	105700	65426850	4045	4045	4045	4045	0
611	20231221	105600	65426850	4045	4045	4045	4045	0
612	20231221	105500	65426850	4045	4045	4045	4045	50
613	20231221	105400	65224600	4070	4070	4070	4070	0
614	20231221	105300	65224600	4070	4065	4070	4065	105
615	20231221	105200	64797750	4045	4045	4045	4045	0
616	20231221	105100	64797750	4045	4045	4045	4045	0
617	20231221	105000	64797750	4045	4045	4045	4045	81
618	20231221	104900	64470105	4045	4050	4050	4045	508
619	20231221	104800	62414205	4055	4055	4055	4055	12
620	20231221	104700	62365545	4060	4060	4060	4060	1
621	20231221	104600	62361485	4065	4065	4065	4065	3
622	20231221	104500	62349290	4065	4065	4065	4065	0
623	20231221	104400	62349290	4065	4065	4065	4065	0
624	20231221	104300	62349290	4065	4070	4070	4065	32
625	20231221	104200	62219200	4065	4065	4065	4065	0
626	20231221	104100	62219200	4065	4065	4065	4065	0
627	20231221	104000	62219200	4065	4065	4065	4065	5
628	20231221	103900	62198875	4065	4065	4065	4065	0
629	20231221	103800	62198875	4065	4065	4065	4065	0
630	20231221	103700	62198875	4065	4065	4065	4065	2
631	20231221	103600	62190745	4070	4070	4070	4070	0
632	20231221	103500	62190745	4070	4070	4070	4070	222
633	20231221	103400	61287205	4100	4070	4100	4070	13
634	20231221	103300	61233995	4070	4070	4070	4070	0
635	20231221	103200	61233995	4070	4075	4075	4070	109
636	20231221	103100	60790250	4105	4105	4105	4105	0
637	20231221	103000	60790250	4105	4105	4105	4105	0
638	20231221	102900	60790250	4105	4105	4105	4105	300
639	20231221	102800	59558750	4075	4090	4090	4075	2070
640	20231221	102700	51121615	4100	4115	4115	4100	301
641	20231221	102600	49887500	4115	4115	4115	4115	0
642	20231221	102500	49887500	4115	4115	4115	4115	5
643	20231221	102400	49866925	4110	4110	4110	4110	10
644	20231221	102300	49825825	4115	4115	4115	4115	0
645	20231221	102200	49825825	4115	4115	4115	4115	0
646	20231221	102100	49825825	4115	4115	4115	4115	0
647	20231221	102000	49825825	4115	4115	4115	4115	500
648	20231221	101900	47768325	4115	4115	4115	4115	0
649	20231221	101800	47768325	4115	4115	4115	4115	500
650	20231221	101700	45710825	4115	4115	4115	4115	0
651	20231221	101600	45710825	4115	4110	4115	4110	490
652	20231221	101500	43694580	4110	4110	4110	4110	0
653	20231221	101400	43694580	4110	4110	4110	4110	0
654	20231221	101300	43694580	4110	4110	4110	4110	0
655	20231221	101200	43694580	4110	4110	4110	4110	0
656	20231221	101100	43694580	4110	4110	4110	4110	5
657	20231221	101000	43674030	4080	4080	4080	4080	478
658	20231221	100900	41723790	4080	4110	4110	4080	1200
659	20231221	100800	36818345	4115	4115	4115	4115	0
660	20231221	100700	36818345	4115	4115	4115	4115	0
661	20231221	100600	36818345	4115	4115	4115	4115	0
662	20231221	100500	36818345	4115	4115	4115	4115	1
663	20231221	100400	36814230	4110	4110	4110	4110	0
664	20231221	100300	36814230	4110	4110	4110	4110	0
665	20231221	100200	36814230	4110	4110	4110	4110	0
666	20231221	100100	36814230	4110	4110	4110	4110	0
667	20231221	100000	36814230	4110	4110	4110	4110	0
668	20231221	095900	36814230	4110	4110	4110	4110	51
669	20231221	095800	36604620	4110	4110	4110	4110	19
670	20231221	095700	36526530	4120	4120	4120	4120	5
671	20231221	095600	36505930	4110	4105	4110	4105	76
672	20231221	095500	36193575	4095	4100	4100	4095	100
673	20231221	095400	35784065	4100	4100	4100	4100	0
674	20231221	095300	35784065	4100	4100	4100	4100	0
675	20231221	095200	35784065	4100	4100	4100	4100	0
676	20231221	095100	35784065	4100	4100	4100	4100	0
677	20231221	095000	35784065	4100	4100	4100	4100	3
678	20231221	094900	35771765	4110	4095	4110	4080	103
679	20231221	094800	35349135	4110	4110	4110	4110	0
680	20231221	094700	35349135	4110	4110	4110	4110	0
681	20231221	094600	35349135	4110	4105	4110	4105	6
682	20231221	094500	35324480	4075	4075	4075	4075	1
683	20231221	094400	35320405	4085	4085	4085	4085	5
684	20231221	094300	35299980	4055	4055	4055	4055	0
685	20231221	094200	35299980	4055	4055	4055	4055	0
686	20231221	094100	35299980	4055	4100	4100	4055	262
687	20231221	094000	34227575	4080	4080	4080	4080	1
688	20231221	093900	34223495	4085	4095	4095	4085	3
689	20231221	093800	34211225	4100	4080	4100	4065	10
690	20231221	093700	34170435	4080	4080	4080	4080	4
691	20231221	093600	34154115	4065	4065	4065	4065	0
692	20231221	093500	34154115	4065	4070	4070	4065	15
693	20231221	093400	34093135	4075	4075	4075	4075	1
694	20231221	093300	34089060	4080	4080	4080	4080	0
695	20231221	093200	34089060	4080	4080	4080	4080	0
696	20231221	093100	34089060	4080	4080	4080	4080	0
697	20231221	093000	34089060	4080	4090	4090	4080	3
698	20231221	092900	34076805	4100	4100	4100	4100	0
699	20231221	092800	34076805	4100	4100	4100	4100	10
700	20231221	092700	34035805	4100	4100	4100	4100	0
701	20231221	092600	34035805	4100	4100	4100	4100	24
702	20231221	092500	33937405	4100	4100	4100	4020	57
703	20231221	092400	33706095	4105	4110	4110	4105	8
704	20231221	092300	33673220	4055	4055	4055	4055	10
705	20231221	092200	33632670	4055	4055	4055	4055	1
706	20231221	092100	33628615	4055	4125	4125	4055	8
707	20231221	092000	33595710	4125	4070	4125	4070	25
708	20231221	091900	33493410	4040	4045	4045	4040	1051
709	20231221	091800	29242120	4030	4030	4030	4030	0
710	20231221	091700	29242120	4030	4010	4030	4010	1974
711	20231221	091600	21306930	4005	4010	4010	4005	113
712	20231221	091500	20853825	4005	4005	4005	4005	1
713	20231221	091400	20849820	4005	4010	4010	4005	80
714	20231221	091300	20529100	3990	3990	3990	3990	0
715	20231221	091200	20529100	3990	3990	3990	3990	50
716	20231221	091100	20329600	3980	3980	3980	3980	0
717	20231221	091000	20329600	3980	4050	4050	3980	2820
718	20231221	090900	9097295	4050	4050	4050	4050	9
719	20231221	090800	9060845	4015	4015	4015	4015	118
720	20231221	090700	8587075	4075	4075	4075	4075	0
721	20231221	090600	8587075	4075	4075	4075	4075	250
722	20231221	090500	7568325	4080	4080	4080	4080	1
723	20231221	090400	7564245	4080	4080	4080	4080	55
724	20231221	090300	7339845	4015	4015	4025	4015	1212
725	20231221	090200	2473305	4080	4080	4080	3950	250
726	20231221	090100	1462500	4085	4085	4085	4085	3
727	20231221	090000	1450245	4120	4120	4120	4120	351