KissMeData/043370/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192500	405636000	9200	9200	9200	9200	871
3	20231219	192400	405636000	9200	9200	9200	9200	0
4	20231219	192300	405636000	9200	9200	9200	9200	0
5	20231219	192200	405636000	9200	9200	9200	9200	0
6	20231219	192100	405636000	9200	9200	9200	9200	0
7	20231219	192000	405636000	9200	9200	9200	9200	0
8	20231219	191900	405636000	9200	9200	9200	9200	0
9	20231219	191800	405636000	9200	9200	9200	9200	0
10	20231219	191700	405636000	9200	9200	9200	9200	0
11	20231219	191600	405636000	9200	9200	9200	9200	0
12	20231219	191500	405636000	9200	9200	9200	9200	0
13	20231219	191400	405636000	9200	9200	9200	9200	0
14	20231219	191300	405636000	9200	9200	9200	9200	0
15	20231219	191200	405636000	9200	9200	9200	9200	0
16	20231219	191100	405636000	9200	9200	9200	9200	0
17	20231219	191000	405636000	9200	9200	9200	9200	0
18	20231219	190900	405636000	9200	9200	9200	9200	0
19	20231219	190800	405636000	9200	9200	9200	9200	0
20	20231219	190700	405636000	9200	9200	9200	9200	0
21	20231219	190600	405636000	9200	9200	9200	9200	0
22	20231219	190500	405636000	9200	9200	9200	9200	0
23	20231219	190400	405636000	9200	9200	9200	9200	0
24	20231219	190300	405636000	9200	9200	9200	9200	0
25	20231219	190200	405636000	9200	9200	9200	9200	0
26	20231219	190100	405636000	9200	9200	9200	9200	0
27	20231219	190000	405636000	9200	9200	9200	9200	0
28	20231219	185900	405636000	9200	9200	9200	9200	0
29	20231219	185800	405636000	9200	9200	9200	9200	0
30	20231219	185700	405636000	9200	9200	9200	9200	0
31	20231219	185600	405636000	9200	9200	9200	9200	0
32	20231219	185500	405636000	9200	9200	9200	9200	871
33	20231219	185400	405636000	9200	9200	9200	9200	0
34	20231219	185300	405636000	9200	9200	9200	9200	0
35	20231219	185200	405636000	9200	9200	9200	9200	0
36	20231219	185100	405636000	9200	9200	9200	9200	0
37	20231219	185000	405636000	9200	9200	9200	9200	0
38	20231219	184900	405636000	9200	9200	9200	9200	0
39	20231219	184800	405636000	9200	9200	9200	9200	0
40	20231219	184700	405636000	9200	9200	9200	9200	0
41	20231219	184600	405636000	9200	9200	9200	9200	0
42	20231219	184500	405636000	9200	9200	9200	9200	0
43	20231219	184400	405636000	9200	9200	9200	9200	0
44	20231219	184300	405636000	9200	9200	9200	9200	0
45	20231219	184200	405636000	9200	9200	9200	9200	0
46	20231219	184100	405636000	9200	9200	9200	9200	0
47	20231219	184000	405636000	9200	9200	9200	9200	0
48	20231219	183900	405636000	9200	9200	9200	9200	0
49	20231219	183800	405636000	9200	9200	9200	9200	0
50	20231219	183700	405636000	9200	9200	9200	9200	0
51	20231219	183600	405636000	9200	9200	9200	9200	0
52	20231219	183500	405636000	9200	9200	9200	9200	0
53	20231219	183400	405636000	9200	9200	9200	9200	0
54	20231219	183300	405636000	9200	9200	9200	9200	0
55	20231219	183200	405636000	9200	9200	9200	9200	0
56	20231219	183100	405636000	9200	9200	9200	9200	0
57	20231219	183000	405636000	9200	9200	9200	9200	0
58	20231219	182900	405636000	9200	9200	9200	9200	0
59	20231219	182800	405636000	9200	9200	9200	9200	0
60	20231219	182700	405636000	9200	9200	9200	9200	0
61	20231219	182600	405636000	9200	9200	9200	9200	0
62	20231219	182500	405636000	9200	9200	9200	9200	871
63	20231219	182400	405636000	9200	9200	9200	9200	0
64	20231219	182300	405636000	9200	9200	9200	9200	0
65	20231219	182200	405636000	9200	9200	9200	9200	0
66	20231219	182100	405636000	9200	9200	9200	9200	0
67	20231219	182000	405636000	9200	9200	9200	9200	0
68	20231219	181900	405636000	9200	9200	9200	9200	0
69	20231219	181800	405636000	9200	9200	9200	9200	0
70	20231219	181700	405636000	9200	9200	9200	9200	0
71	20231219	181600	405636000	9200	9200	9200	9200	0
72	20231219	181500	405636000	9200	9200	9200	9200	0
73	20231219	181400	405636000	9200	9200	9200	9200	0
74	20231219	181300	405636000	9200	9200	9200	9200	0
75	20231219	181200	405636000	9200	9200	9200	9200	0
76	20231219	181100	405636000	9200	9200	9200	9200	0
77	20231219	181000	405636000	9200	9200	9200	9200	0
78	20231219	180900	405636000	9200	9200	9200	9200	0
79	20231219	180800	405636000	9200	9200	9200	9200	0
80	20231219	180700	405636000	9200	9200	9200	9200	0
81	20231219	180600	405636000	9200	9200	9200	9200	0
82	20231219	180500	405636000	9200	9200	9200	9200	0
83	20231219	180400	405636000	9200	9200	9200	9200	0
84	20231219	180300	405636000	9200	9200	9200	9200	0
85	20231219	180200	405636000	9200	9200	9200	9200	0
86	20231219	180100	405636000	9200	9200	9200	9200	0
87	20231219	180000	405636000	9200	9200	9200	9200	0
88	20231219	175900	405636000	9200	9200	9200	9200	0
89	20231219	175800	405636000	9200	9200	9200	9200	0
90	20231219	175700	405636000	9200	9200	9200	9200	0
91	20231219	175600	405636000	9200	9200	9200	9200	0
92	20231219	175500	405636000	9200	9200	9200	9200	871
93	20231219	175400	405636000	9200	9200	9200	9200	0
94	20231219	175300	405636000	9200	9200	9200	9200	0
95	20231219	175200	405636000	9200	9200	9200	9200	0
96	20231219	175100	405636000	9200	9200	9200	9200	0
97	20231219	175000	405636000	9200	9200	9200	9200	0
98	20231219	174900	405636000	9200	9200	9200	9200	0
99	20231219	174800	405636000	9200	9200	9200	9200	0
100	20231219	174700	405636000	9200	9200	9200	9200	0
101	20231219	174600	405636000	9200	9200	9200	9200	0
102	20231219	174500	405636000	9200	9200	9200	9200	0
103	20231219	174400	405636000	9200	9200	9200	9200	0
104	20231219	174300	405636000	9200	9200	9200	9200	0
105	20231219	174200	405636000	9200	9200	9200	9200	0
106	20231219	174100	405636000	9200	9200	9200	9200	0
107	20231219	174000	405636000	9200	9200	9200	9200	0
108	20231219	173900	405636000	9200	9200	9200	9200	0
109	20231219	173800	405636000	9200	9200	9200	9200	0
110	20231219	173700	405636000	9200	9200	9200	9200	0
111	20231219	173600	405636000	9200	9200	9200	9200	0
112	20231219	173500	405636000	9200	9200	9200	9200	0
113	20231219	173400	405636000	9200	9200	9200	9200	0
114	20231219	173300	405636000	9200	9200	9200	9200	0
115	20231219	173200	405636000	9200	9200	9200	9200	0
116	20231219	173100	405636000	9200	9200	9200	9200	0
117	20231219	173000	405636000	9200	9200	9200	9200	0
118	20231219	172900	405636000	9200	9200	9200	9200	0
119	20231219	172800	405636000	9200	9200	9200	9200	0
120	20231219	172700	405636000	9200	9200	9200	9200	0
121	20231219	172600	405636000	9200	9200	9200	9200	0
122	20231219	172500	405636000	9200	9200	9200	9200	871
123	20231219	172400	405636000	9200	9200	9200	9200	0
124	20231219	172300	405636000	9200	9200	9200	9200	0
125	20231219	172200	405636000	9200	9200	9200	9200	0
126	20231219	172100	405636000	9200	9200	9200	9200	0
127	20231219	172000	405636000	9200	9200	9200	9200	0
128	20231219	171900	405636000	9200	9200	9200	9200	0
129	20231219	171800	405636000	9200	9200	9200	9200	0
130	20231219	171700	405636000	9200	9200	9200	9200	0
131	20231219	171600	405636000	9200	9200	9200	9200	0
132	20231219	171500	405636000	9200	9200	9200	9200	0
133	20231219	171400	405636000	9200	9200	9200	9200	0
134	20231219	171300	405636000	9200	9200	9200	9200	0
135	20231219	171200	405636000	9200	9200	9200	9200	0
136	20231219	171100	405636000	9200	9200	9200	9200	0
137	20231219	171000	405636000	9200	9200	9200	9200	0
138	20231219	170900	405636000	9200	9200	9200	9200	0
139	20231219	170800	405636000	9200	9200	9200	9200	0
140	20231219	170700	405636000	9200	9200	9200	9200	0
141	20231219	170600	405636000	9200	9200	9200	9200	0
142	20231219	170500	405636000	9200	9200	9200	9200	0
143	20231219	170400	405636000	9200	9200	9200	9200	0
144	20231219	170300	405636000	9200	9200	9200	9200	0
145	20231219	170200	405636000	9200	9200	9200	9200	0
146	20231219	170100	405636000	9200	9200	9200	9200	0
147	20231219	170000	405636000	9200	9200	9200	9200	0
148	20231219	165900	405636000	9200	9200	9200	9200	0
149	20231219	165800	405636000	9200	9200	9200	9200	0
150	20231219	165700	405636000	9200	9200	9200	9200	0
151	20231219	165600	405636000	9200	9200	9200	9200	0
152	20231219	165500	405636000	9200	9200	9200	9200	871
153	20231219	165400	405636000	9200	9200	9200	9200	0
154	20231219	165300	405636000	9200	9200	9200	9200	0
155	20231219	165200	405636000	9200	9200	9200	9200	0
156	20231219	165100	405636000	9200	9200	9200	9200	0
157	20231219	165000	405636000	9200	9200	9200	9200	0
158	20231219	164900	405636000	9200	9200	9200	9200	0
159	20231219	164800	405636000	9200	9200	9200	9200	0
160	20231219	164700	405636000	9200	9200	9200	9200	0
161	20231219	164600	405636000	9200	9200	9200	9200	0
162	20231219	164500	405636000	9200	9200	9200	9200	0
163	20231219	164400	405636000	9200	9200	9200	9200	0
164	20231219	164300	405636000	9200	9200	9200	9200	0
165	20231219	164200	405636000	9200	9200	9200	9200	0
166	20231219	164100	405636000	9200	9200	9200	9200	0
167	20231219	164000	405636000	9200	9200	9200	9200	0
168	20231219	163900	405636000	9200	9200	9200	9200	0
169	20231219	163800	405636000	9200	9200	9200	9200	0
170	20231219	163700	405636000	9200	9200	9200	9200	0
171	20231219	163600	405636000	9200	9200	9200	9200	0
172	20231219	163500	405636000	9200	9200	9200	9200	0
173	20231219	163400	405636000	9200	9200	9200	9200	0
174	20231219	163300	405636000	9200	9200	9200	9200	0
175	20231219	163200	405636000	9200	9200	9200	9200	0
176	20231219	163100	405636000	9200	9200	9200	9200	0
177	20231219	163000	405636000	9200	9200	9200	9200	0
178	20231219	162900	405636000	9200	9200	9200	9200	0
179	20231219	162800	405636000	9200	9200	9200	9200	0
180	20231219	162700	405636000	9200	9200	9200	9200	0
181	20231219	162600	405636000	9200	9200	9200	9200	0
182	20231219	162500	405636000	9200	9200	9200	9200	871
183	20231219	162400	405636000	9200	9200	9200	9200	0
184	20231219	162300	405636000	9200	9200	9200	9200	0
185	20231219	162200	405636000	9200	9200	9200	9200	0
186	20231219	162100	405636000	9200	9200	9200	9200	0
187	20231219	162000	405636000	9200	9200	9200	9200	0
188	20231219	161900	405636000	9200	9200	9200	9200	0
189	20231219	161800	405636000	9200	9200	9200	9200	0
190	20231219	161700	405636000	9200	9200	9200	9200	0
191	20231219	161600	405636000	9200	9200	9200	9200	0
192	20231219	161500	405636000	9200	9200	9200	9200	0
193	20231219	161400	405636000	9200	9200	9200	9200	0
194	20231219	161300	405636000	9200	9200	9200	9200	0
195	20231219	161200	405636000	9200	9200	9200	9200	0
196	20231219	161100	405636000	9200	9200	9200	9200	0
197	20231219	161000	405636000	9200	9200	9200	9200	0
198	20231219	160900	405636000	9200	9200	9200	9200	0
199	20231219	160800	405636000	9200	9200	9200	9200	0
200	20231219	160700	405636000	9200	9200	9200	9200	0
201	20231219	160600	405636000	9200	9200	9200	9200	0
202	20231219	160500	405636000	9200	9200	9200	9200	0
203	20231219	160400	405636000	9200	9200	9200	9200	0
204	20231219	160300	405636000	9200	9200	9200	9200	0
205	20231219	160200	405636000	9200	9200	9200	9200	0
206	20231219	160100	405636000	9200	9200	9200	9200	0
207	20231219	160000	405636000	9200	9200	9200	9200	0
208	20231219	155900	405636000	9200	9200	9200	9200	0
209	20231219	155800	405636000	9200	9200	9200	9200	0
210	20231219	155700	405636000	9200	9200	9200	9200	0
211	20231219	155600	405636000	9200	9200	9200	9200	0
212	20231219	155500	405636000	9200	9200	9200	9200	871
213	20231219	155400	405636000	9200	9200	9200	9200	0
214	20231219	155300	405636000	9200	9200	9200	9200	0
215	20231219	155200	405636000	9200	9200	9200	9200	0
216	20231219	155100	405636000	9200	9200	9200	9200	0
217	20231219	155000	405636000	9200	9200	9200	9200	0
218	20231219	154900	405636000	9200	9200	9200	9200	0
219	20231219	154800	405636000	9200	9200	9200	9200	0
220	20231219	154700	405636000	9200	9200	9200	9200	0
221	20231219	154600	405636000	9200	9200	9200	9200	0
222	20231219	154500	405636000	9200	9200	9200	9200	0
223	20231219	154400	405636000	9200	9200	9200	9200	0
224	20231219	154300	405636000	9200	9200	9200	9200	0
225	20231219	154200	405636000	9200	9200	9200	9200	0
226	20231219	154100	405636000	9200	9200	9200	9200	0
227	20231219	154000	405636000	9200	9200	9200	9200	0
228	20231219	153900	405636000	9200	9200	9200	9200	0
229	20231219	153800	405636000	9200	9200	9200	9200	0
230	20231219	153700	405636000	9200	9200	9200	9200	0
231	20231219	153600	405636000	9200	9200	9200	9200	0
232	20231219	153500	405636000	9200	9200	9200	9200	0
233	20231219	153400	405636000	9200	9200	9200	9200	0
234	20231219	153300	405636000	9200	9200	9200	9200	0
235	20231219	153200	405636000	9200	9200	9200	9200	0
236	20231219	153100	405636000	9200	9200	9200	9200	0
237	20231219	153000	405636000	9200	9200	9200	9200	871
238	20231219	152900	397622800	9190	9190	9190	9190	0
239	20231219	152800	397622800	9190	9190	9190	9190	0
240	20231219	152700	397622800	9190	9190	9190	9190	0
241	20231219	152600	397622800	9190	9190	9190	9190	0
242	20231219	152500	397622800	9190	9190	9190	9190	0
243	20231219	152400	397622800	9190	9190	9190	9190	0
244	20231219	152300	397622800	9190	9190	9190	9190	0
245	20231219	152200	397622800	9190	9190	9190	9190	0
246	20231219	152100	397622800	9190	9190	9190	9190	0
247	20231219	152000	397622800	9190	9190	9190	9190	0
248	20231219	151900	397622800	9190	9190	9190	9190	95
249	20231219	151800	396749750	9190	9180	9190	9180	240
250	20231219	151700	394544260	9180	9180	9180	9180	67
251	20231219	151600	393929200	9180	9190	9190	9180	861
252	20231219	151500	386017110	9190	9180	9190	9180	185
253	20231219	151400	384317170	9180	9180	9180	9180	11
254	20231219	151300	384216190	9180	9190	9200	9180	456
255	20231219	151200	380029970	9200	9200	9200	9200	0
256	20231219	151100	380029970	9200	9190	9200	9190	27
257	20231219	151000	379781830	9180	9180	9180	9180	11
258	20231219	150900	379680850	9180	9180	9180	9180	218
259	20231219	150800	377679610	9180	9200	9200	9180	4
260	20231219	150700	377642830	9200	9200	9200	9200	1
261	20231219	150600	377633630	9200	9200	9200	9200	0
262	20231219	150500	377633630	9200	9200	9200	9200	1
263	20231219	150400	377624430	9180	9180	9180	9180	0
264	20231219	150300	377624430	9180	9190	9190	9180	372
265	20231219	150200	374208080	9190	9190	9190	9190	1
266	20231219	150100	374198890	9200	9200	9200	9200	1
267	20231219	150000	374189690	9190	9190	9190	9190	0
268	20231219	145900	374189690	9190	9190	9190	9190	0
269	20231219	145800	374189690	9190	9190	9190	9190	491
270	20231219	145700	369677400	9190	9190	9190	9190	1
271	20231219	145600	369668210	9190	9190	9190	9190	0
272	20231219	145500	369668210	9190	9190	9190	9190	3
273	20231219	145400	369640640	9190	9190	9190	9190	0
274	20231219	145300	369640640	9190	9190	9190	9190	2
275	20231219	145200	369622260	9180	9180	9180	9180	100
276	20231219	145100	368704260	9170	9180	9180	9170	9
277	20231219	145000	368621710	9180	9180	9180	9180	7
278	20231219	144900	368557450	9180	9180	9180	9180	11
279	20231219	144800	368456470	9180	9180	9180	9180	462
280	20231219	144700	364215310	9170	9180	9180	9170	7
281	20231219	144600	364151110	9170	9170	9170	9170	7
282	20231219	144500	364086920	9180	9180	9180	9170	9
283	20231219	144400	364004370	9170	9170	9170	9170	7
284	20231219	144300	363940180	9170	9180	9180	9170	10
285	20231219	144200	363848450	9170	9170	9170	9170	14
286	20231219	144100	363720070	9180	9170	9180	9170	13
287	20231219	144000	363600850	9170	9180	9180	9170	10
288	20231219	143900	363509130	9170	9170	9180	9170	17
289	20231219	143800	363353220	9170	9170	9180	9170	26
290	20231219	143700	363114770	9180	9180	9180	9170	16
291	20231219	143600	362968020	9170	9170	9170	9170	24
292	20231219	143500	362747940	9170	9180	9180	9170	9
293	20231219	143400	362665400	9170	9170	9170	9170	9
294	20231219	143300	362582870	9180	9180	9180	9180	2
295	20231219	143200	362564510	9180	9170	9180	9170	5
296	20231219	143100	362518650	9170	9180	9180	9170	10
297	20231219	143000	362426940	9170	9170	9170	9170	18
298	20231219	142900	362261880	9170	9170	9170	9170	10
299	20231219	142800	362170180	9170	9180	9180	9170	12
300	20231219	142700	362060130	9170	9170	9170	9170	22
301	20231219	142600	361858390	9170	9170	9170	9170	33
302	20231219	142500	361555780	9180	9170	9180	9170	33
303	20231219	142400	361253130	9170	9170	9170	9170	126
304	20231219	142300	360097710	9170	9170	9180	9170	44
305	20231219	142200	359694210	9170	9170	9170	9170	49
306	20231219	142100	359244880	9170	9170	9180	9170	39
307	20231219	142000	358887240	9180	9170	9180	9170	17
308	20231219	141900	358731300	9170	9170	9170	9170	24
309	20231219	141800	358511220	9180	9180	9180	9180	2
310	20231219	141700	358492860	9170	9180	9180	9170	68
311	20231219	141600	357869280	9180	9180	9180	9180	1
312	20231219	141500	357860100	9180	9180	9180	9180	3
313	20231219	141400	357832560	9190	9190	9190	9190	0
314	20231219	141300	357832560	9190	9190	9190	9190	2
315	20231219	141200	357814180	9190	9170	9190	9170	60
316	20231219	141100	357263960	9190	9190	9190	9190	1
317	20231219	141000	357254770	9190	9190	9190	9190	0
318	20231219	140900	357254770	9190	9190	9190	9190	0
319	20231219	140800	357254770	9190	9190	9190	9190	2
320	20231219	140700	357236390	9190	9190	9190	9190	0
321	20231219	140600	357236390	9190	9190	9190	9190	0
322	20231219	140500	357236390	9190	9190	9190	9190	1
323	20231219	140400	357227200	9180	9180	9180	9170	2542
324	20231219	140300	333898890	9190	9190	9190	9190	203
325	20231219	140200	332033320	9190	9190	9190	9190	1
326	20231219	140100	332024130	9180	9190	9190	9180	832
327	20231219	140000	324379190	9190	9190	9190	9190	21
328	20231219	135900	324186200	9190	9190	9190	9190	312
329	20231219	135800	321318920	9200	9200	9200	9190	110
330	20231219	135700	320307990	9200	9190	9200	9190	81
331	20231219	135600	319563590	9190	9190	9190	9190	72
332	20231219	135500	318901910	9190	9190	9200	9190	190
333	20231219	135400	317155780	9190	9190	9190	9190	0
334	20231219	135300	317155780	9190	9200	9200	9190	31
335	20231219	135200	316870860	9190	9190	9190	9190	2
336	20231219	135100	316852480	9200	9200	9200	9200	1
337	20231219	135000	316843280	9190	9190	9190	9190	2
338	20231219	134900	316824900	9190	9190	9190	9190	84
339	20231219	134800	316052940	9190	9200	9200	9190	41
340	20231219	134700	315676140	9200	9200	9200	9200	1
341	20231219	134600	315666940	9200	9200	9200	9200	0
342	20231219	134500	315666940	9200	9200	9200	9200	2
343	20231219	134400	315648540	9200	9200	9200	9200	0
344	20231219	134300	315648540	9200	9200	9200	9200	3
345	20231219	134200	315620940	9200	9200	9200	9200	0
346	20231219	134100	315620940	9200	9200	9200	9200	2
347	20231219	134000	315602540	9190	9190	9190	9190	88
348	20231219	133900	314793820	9200	9200	9200	9200	0
349	20231219	133800	314793820	9200	9200	9200	9200	2
350	20231219	133700	314775420	9200	9200	9200	9200	1
351	20231219	133600	314766220	9200	9200	9200	9200	0
352	20231219	133500	314766220	9200	9200	9200	9200	2
353	20231219	133400	314747820	9200	9200	9200	9200	0
354	20231219	133300	314747820	9200	9200	9200	9190	128
355	20231219	133200	313570890	9200	9200	9200	9200	1
356	20231219	133100	313561690	9200	9200	9200	9200	1
357	20231219	133000	313552490	9200	9200	9210	9200	665
358	20231219	132900	307434480	9190	9200	9210	9190	1552
359	20231219	132800	293156380	9200	9200	9200	9190	202
360	20231219	132700	291299980	9190	9200	9200	9190	66
361	20231219	132600	290693430	9190	9190	9190	9190	20
362	20231219	132500	290509630	9200	9200	9200	9200	2
363	20231219	132400	290491230	9190	9190	9190	9190	0
364	20231219	132300	290491230	9190	9200	9200	9190	62
365	20231219	132200	289921340	9200	9200	9200	9200	603
366	20231219	132100	284373740	9210	9210	9210	9210	1
367	20231219	132000	284364530	9210	9210	9210	9210	0
368	20231219	131900	284364530	9210	9210	9210	9210	0
369	20231219	131800	284364530	9210	9210	9210	9210	101
370	20231219	131700	283434320	9210	9210	9210	9210	2
371	20231219	131600	283415900	9210	9210	9210	9210	0
372	20231219	131500	283415900	9210	9200	9210	9200	128
373	20231219	131400	282238280	9200	9200	9200	9200	0
374	20231219	131300	282238280	9200	9200	9200	9200	3
375	20231219	131200	282210680	9200	9200	9200	9200	0
376	20231219	131100	282210680	9200	9200	9200	9200	143
377	20231219	131000	280895080	9200	9200	9200	9200	0
378	20231219	130900	280895080	9200	9200	9200	9200	0
379	20231219	130800	280895080	9200	9190	9210	9190	120
380	20231219	130700	279791820	9200	9200	9200	9200	1048
381	20231219	130600	270150220	9220	9220	9220	9220	0
382	20231219	130500	270150220	9220	9220	9220	9220	0
383	20231219	130400	270150220	9220	9220	9220	9220	0
384	20231219	130300	270150220	9220	9210	9220	9210	1126
385	20231219	130200	259778850	9210	9210	9210	9210	1
386	20231219	130100	259769640	9210	9210	9210	9210	2
387	20231219	130000	259751220	9200	9200	9200	9200	0
388	20231219	125900	259751220	9200	9200	9200	9200	51
389	20231219	125800	259282020	9200	9210	9210	9200	122
390	20231219	125700	258159600	9210	9210	9210	9210	1
391	20231219	125600	258150390	9210	9210	9210	9210	0
392	20231219	125500	258150390	9210	9210	9210	9210	1
393	20231219	125400	258141180	9210	9210	9210	9210	0
394	20231219	125300	258141180	9210	9210	9210	9210	2
395	20231219	125200	258122760	9200	9200	9200	9200	0
396	20231219	125100	258122760	9200	9210	9210	9200	17
397	20231219	125000	257966350	9210	9210	9210	9210	0
398	20231219	124900	257966350	9210	9210	9210	9210	0
399	20231219	124800	257966350	9210	9210	9210	9210	2
400	20231219	124700	257947930	9200	9210	9210	9200	501
401	20231219	124600	253338720	9200	9190	9200	9190	600
402	20231219	124500	247823130	9180	9190	9190	9180	9
403	20231219	124400	247740480	9180	9180	9180	9180	6
404	20231219	124300	247685400	9190	9190	9190	9190	3
405	20231219	124200	247657830	9190	9190	9190	9190	8
406	20231219	124100	247584310	9190	9190	9190	9190	1
407	20231219	124000	247575120	9190	9190	9190	9190	0
408	20231219	123900	247575120	9190	9190	9190	9190	0
409	20231219	123800	247575120	9190	9190	9190	9190	1
410	20231219	123700	247565930	9180	9180	9180	9180	0
411	20231219	123600	247565930	9180	9180	9180	9180	10
412	20231219	123500	247474130	9190	9190	9190	9190	2
413	20231219	123400	247455750	9180	9180	9180	9180	0
414	20231219	123300	247455750	9180	9190	9190	9180	109
415	20231219	123200	246454110	9190	9180	9190	9180	13
416	20231219	123100	246334760	9180	9180	9190	9180	49
417	20231219	123000	245884580	9180	9180	9180	9180	27
418	20231219	122900	245636720	9180	9180	9180	9180	28
419	20231219	122800	245379680	9190	9180	9190	9180	16
420	20231219	122700	245232770	9180	9180	9180	9180	53
421	20231219	122600	244746230	9180	9180	9180	9180	64
422	20231219	122500	244158710	9190	9180	9190	9180	16
423	20231219	122400	244011800	9180	9180	9180	9180	67
424	20231219	122300	243396740	9180	9180	9180	9180	2
425	20231219	122200	243378380	9180	9180	9180	9180	213
426	20231219	122100	241423040	9180	9180	9190	9180	18
427	20231219	122000	241257790	9180	9180	9190	9180	40
428	20231219	121900	240890370	9190	9190	9190	9190	0
429	20231219	121800	240890370	9190	9180	9190	9180	7
430	20231219	121700	240826090	9190	9190	9190	9190	3
431	20231219	121600	240798520	9180	9180	9180	9180	0
432	20231219	121500	240798520	9180	9180	9180	9180	6
433	20231219	121400	240743440	9180	9180	9180	9180	17
434	20231219	121300	240587380	9180	9190	9190	9180	8
435	20231219	121200	240513920	9190	9190	9190	9190	8
436	20231219	121100	240440400	9190	9190	9190	9190	1
437	20231219	121000	240431210	9190	9190	9190	9190	0
438	20231219	120900	240431210	9190	9190	9190	9190	0
439	20231219	120800	240431210	9190	9190	9190	9190	1
440	20231219	120700	240422020	9190	9190	9190	9190	41
441	20231219	120600	240045230	9190	9190	9190	9190	0
442	20231219	120500	240045230	9190	9190	9190	9190	3
443	20231219	120400	240017660	9190	9190	9190	9190	0
444	20231219	120300	240017660	9190	9190	9190	9190	3
445	20231219	120200	239990090	9190	9190	9190	9190	7
446	20231219	120100	239925760	9190	9190	9190	9190	1
447	20231219	120000	239916570	9180	9180	9180	9180	24
448	20231219	115900	239696250	9180	9180	9180	9180	3
449	20231219	115800	239668710	9190	9180	9190	9180	82
450	20231219	115700	238915910	9170	9180	9180	9170	24
451	20231219	115600	238695820	9180	9180	9180	9180	0
452	20231219	115500	238695820	9180	9180	9180	9180	1
453	20231219	115400	238686640	9180	9180	9180	9180	12
454	20231219	115300	238576480	9190	9190	9190	9190	3
455	20231219	115200	238548910	9180	9180	9180	9180	20
456	20231219	115100	238365310	9180	9190	9190	9180	24
457	20231219	115000	238144980	9180	9180	9180	9180	20
458	20231219	114900	237961380	9190	9190	9190	9190	2
459	20231219	114800	237943000	9180	9190	9190	9180	26
460	20231219	114700	237704300	9180	9190	9190	9180	49
461	20231219	114600	237254470	9190	9180	9190	9180	63
462	20231219	114500	236675730	9190	9190	9190	9190	4
463	20231219	114400	236638970	9180	9180	9180	9180	0
464	20231219	114300	236638970	9180	9180	9190	9180	43
465	20231219	114200	236244220	9190	9190	9190	9190	14
466	20231219	114100	236115560	9190	9180	9190	9180	147
467	20231219	114000	234766080	9170	9170	9170	9170	46
468	20231219	113900	234344260	9170	9170	9170	9170	55
469	20231219	113800	233839910	9170	9180	9180	9170	24
470	20231219	113700	233619810	9170	9180	9180	9170	24
471	20231219	113600	233399720	9170	9170	9170	9170	23
472	20231219	113500	233188810	9180	9180	9180	9170	52
473	20231219	113400	232711950	9170	9170	9170	9170	23
474	20231219	113300	232501040	9180	9180	9180	9180	4
475	20231219	113200	232464320	9170	9170	9170	9170	50
476	20231219	113100	232005820	9180	9170	9180	9170	156
477	20231219	113000	230575290	9170	9170	9170	9170	100
478	20231219	112900	229658290	9170	9180	9180	9170	248
479	20231219	112800	227383760	9190	9190	9190	9180	19
480	20231219	112700	227209320	9180	9190	9190	9170	216
481	20231219	112600	225227400	9170	9210	9210	9170	2092
482	20231219	112500	205982500	9210	9220	9220	9210	17
483	20231219	112400	205825920	9210	9210	9210	9210	15
484	20231219	112300	205687770	9210	9220	9220	9210	90
485	20231219	112200	204858850	9220	9220	9220	9220	6
486	20231219	112100	204803530	9220	9220	9220	9220	1
487	20231219	112000	204794310	9210	9210	9220	9210	56
488	20231219	111900	204278540	9210	9210	9210	9210	9
489	20231219	111800	204195650	9210	9200	9210	9200	30
490	20231219	111700	203919580	9210	9220	9220	9210	141
491	20231219	111600	202620960	9220	9220	9220	9220	0
492	20231219	111500	202620960	9220	9220	9220	9200	26
493	20231219	111400	202381720	9200	9200	9200	9200	11
494	20231219	111300	202280520	9220	9220	9220	9220	1
495	20231219	111200	202271300	9210	9220	9220	9210	33
496	20231219	111100	201967330	9220	9210	9220	9210	60
497	20231219	111000	201414720	9210	9210	9210	9210	0
498	20231219	110900	201414720	9210	9210	9210	9210	58
499	20231219	110800	200880540	9210	9210	9210	9210	1
500	20231219	110700	200871330	9210	9210	9210	9210	0
501	20231219	110600	200871330	9210	9210	9220	9200	140
502	20231219	110500	199582160	9200	9200	9200	9200	0
503	20231219	110400	199582160	9200	9200	9200	9200	23
504	20231219	110300	199370560	9210	9210	9210	9210	656
505	20231219	110200	193328800	9210	9210	9210	9210	0
506	20231219	110100	193328800	9210	9200	9210	9200	31
507	20231219	110000	193043520	9210	9200	9210	9200	8
508	20231219	105900	192969900	9210	9210	9210	9210	32
509	20231219	105800	192675180	9200	9200	9200	9200	24
510	20231219	105700	192454380	9200	9200	9200	9200	0
511	20231219	105600	192454380	9200	9180	9200	9180	1025
512	20231219	105500	183026540	9170	9180	9180	9170	24
513	20231219	105400	182806450	9180	9180	9180	9180	0
514	20231219	105300	182806450	9180	9180	9180	9180	0
515	20231219	105200	182806450	9180	9180	9180	9180	11
516	20231219	105100	182705470	9180	9180	9180	9180	1
517	20231219	105000	182696290	9180	9170	9180	9170	432
518	20231219	104900	178730770	9180	9180	9180	9180	0
519	20231219	104800	178730770	9180	9180	9180	9180	5
520	20231219	104700	178684870	9180	9170	9180	9170	45
521	20231219	104600	178272000	9170	9170	9170	9170	0
522	20231219	104500	178272000	9170	9170	9170	9170	0
523	20231219	104400	178272000	9170	9170	9170	9170	23
524	20231219	104300	178061090	9180	9180	9180	9180	30
525	20231219	104200	177785690	9180	9180	9180	9180	100
526	20231219	104100	176867690	9180	9180	9180	9180	242
527	20231219	104000	174646130	9190	9190	9190	9190	0
528	20231219	103900	174646130	9190	9190	9190	9190	2
529	20231219	103800	174627750	9180	9180	9180	9180	23
530	20231219	103700	174416610	9190	9190	9190	9190	31
531	20231219	103600	174131720	9180	9180	9180	9180	23
532	20231219	103500	173920580	9190	9190	9190	9190	0
533	20231219	103400	173920580	9190	9180	9190	9180	3
534	20231219	103300	173893020	9190	9190	9190	9180	27
535	20231219	103200	173645120	9180	9180	9180	9180	0
536	20231219	103100	173645120	9180	9180	9180	9180	81
537	20231219	103000	172901540	9180	9190	9190	9180	25
538	20231219	102900	172672030	9180	9180	9180	9180	0
539	20231219	102800	172672030	9180	9180	9180	9180	0
540	20231219	102700	172672030	9180	9180	9180	9180	24
541	20231219	102600	172451710	9180	9180	9180	9180	0
542	20231219	102500	172451710	9180	9180	9180	9180	0
543	20231219	102400	172451710	9180	9180	9180	9180	23
544	20231219	102300	172240570	9200	9190	9200	9190	5
545	20231219	102200	172194610	9180	9180	9180	9180	91
546	20231219	102100	171359230	9190	9190	9190	9190	134
547	20231219	102000	170127770	9190	9190	9190	9180	60
548	20231219	101900	169576440	9190	9180	9190	9180	26
549	20231219	101800	169337730	9190	9190	9190	9190	0
550	20231219	101700	169337730	9190	9180	9190	9180	62
551	20231219	101600	168768350	9190	9180	9190	9180	26
552	20231219	101500	168529650	9190	9190	9190	9190	0
553	20231219	101400	168529650	9190	9200	9200	9190	1124
554	20231219	101300	158200070	9190	9200	9200	9190	26
555	20231219	101200	157961110	9190	9190	9190	9190	0
556	20231219	101100	157961110	9190	9190	9190	9190	0
557	20231219	101000	157961110	9190	9200	9200	9190	1039
558	20231219	100900	148402540	9190	9190	9190	9190	2
559	20231219	100800	148384160	9190	9190	9190	9190	83
560	20231219	100700	147621390	9190	9190	9190	9190	193
561	20231219	100600	145847720	9190	9190	9190	9190	10
562	20231219	100500	145755820	9190	9190	9190	9190	150
563	20231219	100400	144377320	9190	9190	9190	9190	0
564	20231219	100300	144377320	9190	9190	9190	9190	0
565	20231219	100200	144377320	9190	9190	9190	9190	53
566	20231219	100100	143890250	9200	9200	9200	9200	11
567	20231219	100000	143789050	9190	9190	9190	9190	0
568	20231219	095900	143789050	9190	9210	9210	9190	91
569	20231219	095800	142952740	9210	9210	9210	9210	0
570	20231219	095700	142952740	9210	9210	9210	9210	20
571	20231219	095600	142768540	9210	9210	9210	9190	65
572	20231219	095500	142170370	9200	9200	9200	9200	12
573	20231219	095400	142059970	9200	9200	9200	9200	495
574	20231219	095300	137505970	9200	9200	9200	9200	0
575	20231219	095200	137505970	9200	9200	9200	9200	0
576	20231219	095100	137505970	9200	9200	9200	9200	23
577	20231219	095000	137294370	9200	9200	9200	9200	0
578	20231219	094900	137294370	9200	9200	9200	9200	0
579	20231219	094800	137294370	9200	9200	9200	9200	24
580	20231219	094700	137073570	9200	9200	9200	9200	321
581	20231219	094600	134120370	9210	9210	9210	9210	44
582	20231219	094500	133715130	9210	9200	9210	9200	45
583	20231219	094400	133300800	9200	9200	9200	9200	87
584	20231219	094300	132500400	9200	9200	9200	9200	34
585	20231219	094200	132187600	9200	9200	9200	9200	70
586	20231219	094100	131543600	9190	9200	9200	9190	200
587	20231219	094000	129703900	9200	9200	9200	9200	29
588	20231219	093900	129437100	9210	9210	9210	9210	1
589	20231219	093800	129427890	9210	9210	9210	9210	100
590	20231219	093700	128506890	9210	9200	9210	9200	45
591	20231219	093600	128092670	9200	9200	9200	9200	0
592	20231219	093500	128092670	9200	9200	9200	9200	0
593	20231219	093400	128092670	9200	9200	9200	9200	23
594	20231219	093300	127881070	9200	9200	9200	9200	0
595	20231219	093200	127881070	9200	9200	9200	9200	1
596	20231219	093100	127871870	9200	9190	9200	9190	224
597	20231219	093000	125811310	9200	9200	9200	9200	0
598	20231219	092900	125811310	9200	9200	9200	9200	0
599	20231219	092800	125811310	9200	9200	9200	9200	1
600	20231219	092700	125802110	9200	9200	9200	9200	90
601	20231219	092600	124974110	9190	9190	9190	9190	23
602	20231219	092500	124762740	9190	9190	9190	9190	9
603	20231219	092400	124680030	9190	9190	9190	9190	0
604	20231219	092300	124680030	9190	9190	9190	9190	29
605	20231219	092200	124413520	9190	9190	9190	9190	40
606	20231219	092100	124045920	9190	9190	9190	9190	13
607	20231219	092000	123926450	9190	9190	9190	9190	27
608	20231219	091900	123678320	9190	9190	9190	9190	0
609	20231219	091800	123678320	9190	9190	9190	9190	64
610	20231219	091700	123090160	9190	9190	9190	9180	87
611	20231219	091600	122290920	9180	9180	9180	9180	365
612	20231219	091500	118940220	9210	9200	9210	9200	96
613	20231219	091400	118056070	9180	9210	9210	9180	82
614	20231219	091300	117301570	9180	9180	9180	9180	0
615	20231219	091200	117301570	9180	9180	9180	9180	0
616	20231219	091100	117301570	9180	9180	9180	9180	8
617	20231219	091000	117228130	9210	9170	9210	9170	655
618	20231219	090900	111213930	9160	9190	9190	9160	1104
619	20231219	090800	101079570	9210	9210	9210	9210	50
620	20231219	090700	100619070	9210	9210	9210	9210	33
621	20231219	090600	100315140	9210	9210	9210	9210	12
622	20231219	090500	100204620	9190	9270	9270	9190	425
623	20231219	090400	96286800	9280	9320	9320	9210	3625
624	20231219	090300	62742070	9320	9150	9340	9150	4361
625	20231219	090200	22507410	9120	9150	9150	9120	1699
626	20231219	090100	6991030	9160	9170	9170	9140	176
627	20231219	090000	5381720	9140	9180	9180	9140	587