KissMeData/067990/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194400	459029700	5070	5070	5070	5070	526
3	20231219	194300	459029700	5070	5070	5070	5070	0
4	20231219	194200	459029700	5070	5070	5070	5070	0
5	20231219	194100	459029700	5070	5070	5070	5070	0
6	20231219	194000	459029700	5070	5070	5070	5070	0
7	20231219	193900	459029700	5070	5070	5070	5070	0
8	20231219	193800	459029700	5070	5070	5070	5070	0
9	20231219	193700	459029700	5070	5070	5070	5070	0
10	20231219	193600	459029700	5070	5070	5070	5070	0
11	20231219	193500	459029700	5070	5070	5070	5070	0
12	20231219	193400	459029700	5070	5070	5070	5070	0
13	20231219	193300	459029700	5070	5070	5070	5070	0
14	20231219	193200	459029700	5070	5070	5070	5070	0
15	20231219	193100	459029700	5070	5070	5070	5070	0
16	20231219	193000	459029700	5070	5070	5070	5070	0
17	20231219	192900	459029700	5070	5070	5070	5070	0
18	20231219	192800	459029700	5070	5070	5070	5070	0
19	20231219	192700	459029700	5070	5070	5070	5070	0
20	20231219	192600	459029700	5070	5070	5070	5070	0
21	20231219	192500	459029700	5070	5070	5070	5070	0
22	20231219	192400	459029700	5070	5070	5070	5070	0
23	20231219	192300	459029700	5070	5070	5070	5070	0
24	20231219	192200	459029700	5070	5070	5070	5070	0
25	20231219	192100	459029700	5070	5070	5070	5070	0
26	20231219	192000	459029700	5070	5070	5070	5070	0
27	20231219	191900	459029700	5070	5070	5070	5070	0
28	20231219	191800	459029700	5070	5070	5070	5070	0
29	20231219	191700	459029700	5070	5070	5070	5070	0
30	20231219	191600	459029700	5070	5070	5070	5070	0
31	20231219	191500	459029700	5070	5070	5070	5070	0
32	20231219	191400	459029700	5070	5070	5070	5070	526
33	20231219	191300	459029700	5070	5070	5070	5070	0
34	20231219	191200	459029700	5070	5070	5070	5070	0
35	20231219	191100	459029700	5070	5070	5070	5070	0
36	20231219	191000	459029700	5070	5070	5070	5070	0
37	20231219	190900	459029700	5070	5070	5070	5070	0
38	20231219	190800	459029700	5070	5070	5070	5070	0
39	20231219	190700	459029700	5070	5070	5070	5070	0
40	20231219	190600	459029700	5070	5070	5070	5070	0
41	20231219	190500	459029700	5070	5070	5070	5070	0
42	20231219	190400	459029700	5070	5070	5070	5070	0
43	20231219	190300	459029700	5070	5070	5070	5070	0
44	20231219	190200	459029700	5070	5070	5070	5070	0
45	20231219	190100	459029700	5070	5070	5070	5070	0
46	20231219	190000	459029700	5070	5070	5070	5070	0
47	20231219	185900	459029700	5070	5070	5070	5070	0
48	20231219	185800	459029700	5070	5070	5070	5070	0
49	20231219	185700	459029700	5070	5070	5070	5070	0
50	20231219	185600	459029700	5070	5070	5070	5070	0
51	20231219	185500	459029700	5070	5070	5070	5070	0
52	20231219	185400	459029700	5070	5070	5070	5070	0
53	20231219	185300	459029700	5070	5070	5070	5070	0
54	20231219	185200	459029700	5070	5070	5070	5070	0
55	20231219	185100	459029700	5070	5070	5070	5070	0
56	20231219	185000	459029700	5070	5070	5070	5070	0
57	20231219	184900	459029700	5070	5070	5070	5070	0
58	20231219	184800	459029700	5070	5070	5070	5070	0
59	20231219	184700	459029700	5070	5070	5070	5070	0
60	20231219	184600	459029700	5070	5070	5070	5070	0
61	20231219	184500	459029700	5070	5070	5070	5070	0
62	20231219	184400	459029700	5070	5070	5070	5070	526
63	20231219	184300	459029700	5070	5070	5070	5070	0
64	20231219	184200	459029700	5070	5070	5070	5070	0
65	20231219	184100	459029700	5070	5070	5070	5070	0
66	20231219	184000	459029700	5070	5070	5070	5070	0
67	20231219	183900	459029700	5070	5070	5070	5070	0
68	20231219	183800	459029700	5070	5070	5070	5070	0
69	20231219	183700	459029700	5070	5070	5070	5070	0
70	20231219	183600	459029700	5070	5070	5070	5070	0
71	20231219	183500	459029700	5070	5070	5070	5070	0
72	20231219	183400	459029700	5070	5070	5070	5070	0
73	20231219	183300	459029700	5070	5070	5070	5070	0
74	20231219	183200	459029700	5070	5070	5070	5070	0
75	20231219	183100	459029700	5070	5070	5070	5070	0
76	20231219	183000	459029700	5070	5070	5070	5070	0
77	20231219	182900	459029700	5070	5070	5070	5070	0
78	20231219	182800	459029700	5070	5070	5070	5070	0
79	20231219	182700	459029700	5070	5070	5070	5070	0
80	20231219	182600	459029700	5070	5070	5070	5070	0
81	20231219	182500	459029700	5070	5070	5070	5070	0
82	20231219	182400	459029700	5070	5070	5070	5070	0
83	20231219	182300	459029700	5070	5070	5070	5070	0
84	20231219	182200	459029700	5070	5070	5070	5070	0
85	20231219	182100	459029700	5070	5070	5070	5070	0
86	20231219	182000	459029700	5070	5070	5070	5070	0
87	20231219	181900	459029700	5070	5070	5070	5070	0
88	20231219	181800	459029700	5070	5070	5070	5070	0
89	20231219	181700	459029700	5070	5070	5070	5070	0
90	20231219	181600	459029700	5070	5070	5070	5070	0
91	20231219	181500	459029700	5070	5070	5070	5070	0
92	20231219	181400	459029700	5070	5070	5070	5070	526
93	20231219	181300	459029700	5070	5070	5070	5070	0
94	20231219	181200	459029700	5070	5070	5070	5070	0
95	20231219	181100	459029700	5070	5070	5070	5070	0
96	20231219	181000	459029700	5070	5070	5070	5070	0
97	20231219	180900	459029700	5070	5070	5070	5070	0
98	20231219	180800	459029700	5070	5070	5070	5070	0
99	20231219	180700	459029700	5070	5070	5070	5070	0
100	20231219	180600	459029700	5070	5070	5070	5070	0
101	20231219	180500	459029700	5070	5070	5070	5070	0
102	20231219	180400	459029700	5070	5070	5070	5070	0
103	20231219	180300	459029700	5070	5070	5070	5070	0
104	20231219	180200	459029700	5070	5070	5070	5070	0
105	20231219	180100	459029700	5070	5070	5070	5070	0
106	20231219	180000	459029700	5070	5070	5070	5070	0
107	20231219	175900	459029700	5070	5070	5070	5070	0
108	20231219	175800	459029700	5070	5070	5070	5070	0
109	20231219	175700	459029700	5070	5070	5070	5070	0
110	20231219	175600	459029700	5070	5070	5070	5070	0
111	20231219	175500	459029700	5070	5070	5070	5070	0
112	20231219	175400	459029700	5070	5070	5070	5070	0
113	20231219	175300	459029700	5070	5070	5070	5070	0
114	20231219	175200	459029700	5070	5070	5070	5070	0
115	20231219	175100	459029700	5070	5070	5070	5070	0
116	20231219	175000	459029700	5070	5070	5070	5070	0
117	20231219	174900	459029700	5070	5070	5070	5070	0
118	20231219	174800	459029700	5070	5070	5070	5070	0
119	20231219	174700	459029700	5070	5070	5070	5070	0
120	20231219	174600	459029700	5070	5070	5070	5070	0
121	20231219	174500	459029700	5070	5070	5070	5070	0
122	20231219	174400	459029700	5070	5070	5070	5070	526
123	20231219	174300	459029700	5070	5070	5070	5070	0
124	20231219	174200	459029700	5070	5070	5070	5070	0
125	20231219	174100	459029700	5070	5070	5070	5070	0
126	20231219	174000	459029700	5070	5070	5070	5070	0
127	20231219	173900	459029700	5070	5070	5070	5070	0
128	20231219	173800	459029700	5070	5070	5070	5070	0
129	20231219	173700	459029700	5070	5070	5070	5070	0
130	20231219	173600	459029700	5070	5070	5070	5070	0
131	20231219	173500	459029700	5070	5070	5070	5070	0
132	20231219	173400	459029700	5070	5070	5070	5070	0
133	20231219	173300	459029700	5070	5070	5070	5070	0
134	20231219	173200	459029700	5070	5070	5070	5070	0
135	20231219	173100	459029700	5070	5070	5070	5070	0
136	20231219	173000	459029700	5070	5070	5070	5070	0
137	20231219	172900	459029700	5070	5070	5070	5070	0
138	20231219	172800	459029700	5070	5070	5070	5070	0
139	20231219	172700	459029700	5070	5070	5070	5070	0
140	20231219	172600	459029700	5070	5070	5070	5070	0
141	20231219	172500	459029700	5070	5070	5070	5070	0
142	20231219	172400	459029700	5070	5070	5070	5070	0
143	20231219	172300	459029700	5070	5070	5070	5070	0
144	20231219	172200	459029700	5070	5070	5070	5070	0
145	20231219	172100	459029700	5070	5070	5070	5070	0
146	20231219	172000	459029700	5070	5070	5070	5070	0
147	20231219	171900	459029700	5070	5070	5070	5070	0
148	20231219	171800	459029700	5070	5070	5070	5070	0
149	20231219	171700	459029700	5070	5070	5070	5070	0
150	20231219	171600	459029700	5070	5070	5070	5070	0
151	20231219	171500	459029700	5070	5070	5070	5070	0
152	20231219	171400	459029700	5070	5070	5070	5070	526
153	20231219	171300	459029700	5070	5070	5070	5070	0
154	20231219	171200	459029700	5070	5070	5070	5070	0
155	20231219	171100	459029700	5070	5070	5070	5070	0
156	20231219	171000	459029700	5070	5070	5070	5070	0
157	20231219	170900	459029700	5070	5070	5070	5070	0
158	20231219	170800	459029700	5070	5070	5070	5070	0
159	20231219	170700	459029700	5070	5070	5070	5070	0
160	20231219	170600	459029700	5070	5070	5070	5070	0
161	20231219	170500	459029700	5070	5070	5070	5070	0
162	20231219	170400	459029700	5070	5070	5070	5070	0
163	20231219	170300	459029700	5070	5070	5070	5070	0
164	20231219	170200	459029700	5070	5070	5070	5070	0
165	20231219	170100	459029700	5070	5070	5070	5070	0
166	20231219	170000	459029700	5070	5070	5070	5070	0
167	20231219	165900	459029700	5070	5070	5070	5070	0
168	20231219	165800	459029700	5070	5070	5070	5070	0
169	20231219	165700	459029700	5070	5070	5070	5070	0
170	20231219	165600	459029700	5070	5070	5070	5070	0
171	20231219	165500	459029700	5070	5070	5070	5070	0
172	20231219	165400	459029700	5070	5070	5070	5070	0
173	20231219	165300	459029700	5070	5070	5070	5070	0
174	20231219	165200	459029700	5070	5070	5070	5070	0
175	20231219	165100	459029700	5070	5070	5070	5070	0
176	20231219	165000	459029700	5070	5070	5070	5070	0
177	20231219	164900	459029700	5070	5070	5070	5070	0
178	20231219	164800	459029700	5070	5070	5070	5070	0
179	20231219	164700	459029700	5070	5070	5070	5070	0
180	20231219	164600	459029700	5070	5070	5070	5070	0
181	20231219	164500	459029700	5070	5070	5070	5070	0
182	20231219	164400	459029700	5070	5070	5070	5070	526
183	20231219	164300	459029700	5070	5070	5070	5070	0
184	20231219	164200	459029700	5070	5070	5070	5070	0
185	20231219	164100	459029700	5070	5070	5070	5070	0
186	20231219	164000	459029700	5070	5070	5070	5070	0
187	20231219	163900	459029700	5070	5070	5070	5070	0
188	20231219	163800	459029700	5070	5070	5070	5070	0
189	20231219	163700	459029700	5070	5070	5070	5070	0
190	20231219	163600	459029700	5070	5070	5070	5070	0
191	20231219	163500	459029700	5070	5070	5070	5070	0
192	20231219	163400	459029700	5070	5070	5070	5070	0
193	20231219	163300	459029700	5070	5070	5070	5070	0
194	20231219	163200	459029700	5070	5070	5070	5070	0
195	20231219	163100	459029700	5070	5070	5070	5070	0
196	20231219	163000	459029700	5070	5070	5070	5070	0
197	20231219	162900	459029700	5070	5070	5070	5070	0
198	20231219	162800	459029700	5070	5070	5070	5070	0
199	20231219	162700	459029700	5070	5070	5070	5070	0
200	20231219	162600	459029700	5070	5070	5070	5070	0
201	20231219	162500	459029700	5070	5070	5070	5070	0
202	20231219	162400	459029700	5070	5070	5070	5070	0
203	20231219	162300	459029700	5070	5070	5070	5070	0
204	20231219	162200	459029700	5070	5070	5070	5070	0
205	20231219	162100	459029700	5070	5070	5070	5070	0
206	20231219	162000	459029700	5070	5070	5070	5070	0
207	20231219	161900	459029700	5070	5070	5070	5070	0
208	20231219	161800	459029700	5070	5070	5070	5070	0
209	20231219	161700	459029700	5070	5070	5070	5070	0
210	20231219	161600	459029700	5070	5070	5070	5070	0
211	20231219	161500	459029700	5070	5070	5070	5070	0
212	20231219	161400	459029700	5070	5070	5070	5070	526
213	20231219	161300	459029700	5070	5070	5070	5070	0
214	20231219	161200	459029700	5070	5070	5070	5070	0
215	20231219	161100	459029700	5070	5070	5070	5070	0
216	20231219	161000	459029700	5070	5070	5070	5070	0
217	20231219	160900	459029700	5070	5070	5070	5070	0
218	20231219	160800	459029700	5070	5070	5070	5070	0
219	20231219	160700	459029700	5070	5070	5070	5070	0
220	20231219	160600	459029700	5070	5070	5070	5070	0
221	20231219	160500	459029700	5070	5070	5070	5070	0
222	20231219	160400	459029700	5070	5070	5070	5070	0
223	20231219	160300	459029700	5070	5070	5070	5070	0
224	20231219	160200	459029700	5070	5070	5070	5070	0
225	20231219	160100	459029700	5070	5070	5070	5070	0
226	20231219	160000	459029700	5070	5070	5070	5070	0
227	20231219	155900	459029700	5070	5070	5070	5070	0
228	20231219	155800	459029700	5070	5070	5070	5070	0
229	20231219	155700	459029700	5070	5070	5070	5070	0
230	20231219	155600	459029700	5070	5070	5070	5070	0
231	20231219	155500	459029700	5070	5070	5070	5070	0
232	20231219	155400	459029700	5070	5070	5070	5070	0
233	20231219	155300	459029700	5070	5070	5070	5070	0
234	20231219	155200	459029700	5070	5070	5070	5070	0
235	20231219	155100	459029700	5070	5070	5070	5070	0
236	20231219	155000	459029700	5070	5070	5070	5070	0
237	20231219	154900	459029700	5070	5070	5070	5070	0
238	20231219	154800	459029700	5070	5070	5070	5070	0
239	20231219	154700	459029700	5070	5070	5070	5070	0
240	20231219	154600	459029700	5070	5070	5070	5070	0
241	20231219	154500	459029700	5070	5070	5070	5070	0
242	20231219	154400	459029700	5070	5070	5070	5070	526
243	20231219	154300	459029700	5070	5070	5070	5070	0
244	20231219	154200	459029700	5070	5070	5070	5070	0
245	20231219	154100	459029700	5070	5070	5070	5070	0
246	20231219	154000	459029700	5070	5070	5070	5070	0
247	20231219	153900	459029700	5070	5070	5070	5070	0
248	20231219	153800	459029700	5070	5070	5070	5070	0
249	20231219	153700	459029700	5070	5070	5070	5070	0
250	20231219	153600	459029700	5070	5070	5070	5070	0
251	20231219	153500	459029700	5070	5070	5070	5070	0
252	20231219	153400	459029700	5070	5070	5070	5070	0
253	20231219	153300	459029700	5070	5070	5070	5070	0
254	20231219	153200	459029700	5070	5070	5070	5070	0
255	20231219	153100	459029700	5070	5070	5070	5070	0
256	20231219	153000	459029700	5070	5070	5070	5070	526
257	20231219	152900	456362880	5040	5040	5040	5040	0
258	20231219	152800	456362880	5040	5040	5040	5040	0
259	20231219	152700	456362880	5040	5040	5040	5040	0
260	20231219	152600	456362880	5040	5040	5040	5040	0
261	20231219	152500	456362880	5040	5040	5040	5040	0
262	20231219	152400	456362880	5040	5040	5040	5040	0
263	20231219	152300	456362880	5040	5040	5040	5040	0
264	20231219	152200	456362880	5040	5040	5040	5040	0
265	20231219	152100	456362880	5040	5040	5040	5040	0
266	20231219	152000	456362880	5040	5040	5040	5040	0
267	20231219	151900	456362880	5040	5060	5070	5040	3623
268	20231219	151800	438001970	5060	5050	5060	5050	252
269	20231219	151700	436728840	5050	5050	5050	5050	0
270	20231219	151600	436728840	5050	5050	5050	5050	0
271	20231219	151500	436728840	5050	5040	5050	5040	106
272	20231219	151400	436194590	5040	5040	5040	5040	0
273	20231219	151300	436194590	5040	5040	5040	5040	12
274	20231219	151200	436134110	5040	5040	5040	5040	4
275	20231219	151100	436113950	5040	5030	5040	5030	11
276	20231219	151000	436058520	5040	5040	5040	5040	24
277	20231219	150900	435937560	5030	5030	5030	5030	0
278	20231219	150800	435937560	5030	5030	5030	5030	0
279	20231219	150700	435937560	5030	5040	5040	5030	3
280	20231219	150600	435922450	5050	5050	5050	5050	4
281	20231219	150500	435902250	5050	5050	5050	5050	0
282	20231219	150400	435902250	5050	5050	5050	5050	0
283	20231219	150300	435902250	5050	5050	5050	5050	0
284	20231219	150200	435902250	5050	5050	5050	5050	0
285	20231219	150100	435902250	5050	5050	5050	5050	81
286	20231219	150000	435493200	5050	5040	5050	5010	24878
287	20231219	145900	310638800	5050	5050	5050	5050	50
288	20231219	145800	310386300	5050	5050	5050	5050	79
289	20231219	145700	309987350	5040	5040	5040	5040	70
290	20231219	145600	309634550	5040	5040	5040	5040	28
291	20231219	145500	309493430	5050	5050	5050	5050	0
292	20231219	145400	309493430	5050	5040	5050	5040	29
293	20231219	145300	309347260	5040	5040	5040	5040	100
294	20231219	145200	308843260	5040	5040	5040	5040	38
295	20231219	145100	308651740	5040	5040	5040	5040	12
296	20231219	145000	308591260	5050	5050	5050	5050	0
297	20231219	144900	308591260	5050	5050	5050	5050	214
298	20231219	144800	307510560	5050	5050	5050	5050	21
299	20231219	144700	307404510	5050	5050	5050	5050	50
300	20231219	144600	307152010	5050	5050	5050	5050	20
301	20231219	144500	307051010	5050	5050	5050	5050	50
302	20231219	144400	306798510	5050	5050	5050	5050	20
303	20231219	144300	306697510	5050	5050	5050	5050	0
304	20231219	144200	306697510	5050	5050	5050	5050	36
305	20231219	144100	306515710	5050	5050	5050	5050	0
306	20231219	144000	306515710	5050	5050	5050	5050	0
307	20231219	143900	306515710	5050	5050	5050	5050	0
308	20231219	143800	306515710	5050	5050	5050	5050	0
309	20231219	143700	306515710	5050	5050	5050	5050	0
310	20231219	143600	306515710	5050	5050	5050	5050	0
311	20231219	143500	306515710	5050	5050	5050	5050	0
312	20231219	143400	306515710	5050	5050	5050	5050	0
313	20231219	143300	306515710	5050	5050	5050	5050	0
314	20231219	143200	306515710	5050	5050	5050	5050	2
315	20231219	143100	306505610	5050	5050	5050	5050	0
316	20231219	143000	306505610	5050	5050	5050	5050	0
317	20231219	142900	306505610	5050	5050	5050	5050	0
318	20231219	142800	306505610	5050	5050	5050	5050	0
319	20231219	142700	306505610	5050	5050	5050	5050	0
320	20231219	142600	306505610	5050	5050	5050	5050	1
321	20231219	142500	306500560	5060	5060	5060	5060	0
322	20231219	142400	306500560	5060	5060	5060	5060	0
323	20231219	142300	306500560	5060	5060	5060	5060	0
324	20231219	142200	306500560	5060	5060	5060	5060	0
325	20231219	142100	306500560	5060	5060	5060	5060	0
326	20231219	142000	306500560	5060	5060	5060	5060	1
327	20231219	141900	306495500	5060	5060	5060	5060	0
328	20231219	141800	306495500	5060	5050	5060	5040	1001
329	20231219	141700	301449230	5060	5060	5060	5060	0
330	20231219	141600	301449230	5060	5060	5060	5060	0
331	20231219	141500	301449230	5060	5060	5060	5060	0
332	20231219	141400	301449230	5060	5060	5060	5060	1
333	20231219	141300	301444170	5050	5050	5050	5050	0
334	20231219	141200	301444170	5050	5050	5050	5050	0
335	20231219	141100	301444170	5050	5050	5050	5050	0
336	20231219	141000	301444170	5050	5050	5050	5050	426
337	20231219	140900	299292870	5050	5050	5050	5050	621
338	20231219	140800	296156820	5050	5050	5050	5050	10
339	20231219	140700	296106320	5050	5050	5050	5050	0
340	20231219	140600	296106320	5050	5050	5050	5050	0
341	20231219	140500	296106320	5050	5050	5050	5050	0
342	20231219	140400	296106320	5050	5050	5050	5050	10
343	20231219	140300	296055820	5050	5050	5050	5050	10
344	20231219	140200	296005320	5050	5050	5050	5050	0
345	20231219	140100	296005320	5050	5050	5050	5050	0
346	20231219	140000	296005320	5050	5050	5050	5050	0
347	20231219	135900	296005320	5050	5050	5050	5050	10
348	20231219	135800	295954820	5050	5050	5050	5050	0
349	20231219	135700	295954820	5050	5050	5050	5050	24
350	20231219	135600	295833620	5050	5050	5050	5050	10
351	20231219	135500	295783120	5040	5040	5040	5040	1
352	20231219	135400	295778080	5050	5050	5050	5050	0
353	20231219	135300	295778080	5050	5050	5050	5050	0
354	20231219	135200	295778080	5050	5050	5050	5050	0
355	20231219	135100	295778080	5050	5050	5050	5050	502
356	20231219	135000	293242980	5050	5050	5050	5050	1
357	20231219	134900	293237930	5050	5050	5050	5050	0
358	20231219	134800	293237930	5050	5050	5050	5050	0
359	20231219	134700	293237930	5050	5050	5050	5050	0
360	20231219	134600	293237930	5050	5050	5050	5050	0
361	20231219	134500	293237930	5050	5050	5050	5050	1
362	20231219	134400	293232880	5040	5040	5040	5040	0
363	20231219	134300	293232880	5040	5040	5040	5040	0
364	20231219	134200	293232880	5040	5040	5040	5040	180
365	20231219	134100	292325680	5040	5050	5050	5040	764
366	20231219	134000	288475110	5040	5040	5040	5040	0
367	20231219	133900	288475110	5040	5040	5040	5040	202
368	20231219	133800	287457030	5040	5040	5040	5040	30
369	20231219	133700	287305830	5040	5030	5040	5030	68
370	20231219	133600	286963610	5030	5030	5030	5030	0
371	20231219	133500	286963610	5030	5030	5030	5030	0
372	20231219	133400	286963610	5030	5030	5030	5030	0
373	20231219	133300	286963610	5030	5040	5040	5030	3847
374	20231219	133200	267592060	5050	5050	5050	5050	0
375	20231219	133100	267592060	5050	5050	5050	5050	0
376	20231219	133000	267592060	5050	5050	5050	5050	4
377	20231219	132900	267571860	5040	5040	5040	5040	0
378	20231219	132800	267571860	5040	5040	5040	5040	900
379	20231219	132700	263035860	5050	5050	5050	5050	0
380	20231219	132600	263035860	5050	5050	5050	5050	0
381	20231219	132500	263035860	5050	5050	5050	5050	0
382	20231219	132400	263035860	5050	5050	5050	5050	0
383	20231219	132300	263035860	5050	5050	5050	5050	0
384	20231219	132200	263035860	5050	5050	5050	5050	0
385	20231219	132100	263035860	5050	5050	5050	5050	161
386	20231219	132000	262222810	5050	5050	5050	5050	50
387	20231219	131900	261970310	5050	5050	5050	5050	0
388	20231219	131800	261970310	5050	5050	5050	5050	0
389	20231219	131700	261970310	5050	5050	5050	5050	0
390	20231219	131600	261970310	5050	5050	5050	5050	2
391	20231219	131500	261960210	5050	5050	5050	5050	20
392	20231219	131400	261859210	5050	5050	5050	5050	0
393	20231219	131300	261859210	5050	5050	5050	5050	0
394	20231219	131200	261859210	5050	5050	5050	5050	10
395	20231219	131100	261808710	5050	5050	5050	5050	0
396	20231219	131000	261808710	5050	5050	5050	5050	0
397	20231219	130900	261808710	5050	5050	5050	5050	20
398	20231219	130800	261707710	5040	5040	5040	5040	0
399	20231219	130700	261707710	5040	5040	5040	5040	0
400	20231219	130600	261707710	5040	5040	5040	5040	0
401	20231219	130500	261707710	5040	5040	5040	5040	0
402	20231219	130400	261707710	5040	5040	5040	5040	0
403	20231219	130300	261707710	5040	5040	5040	5040	0
404	20231219	130200	261707710	5040	5040	5040	5040	50
405	20231219	130100	261455710	5040	5040	5040	5040	0
406	20231219	130000	261455710	5040	5040	5040	5040	213
407	20231219	125900	260382190	5040	5040	5040	5040	0
408	20231219	125800	260382190	5040	5040	5040	5040	0
409	20231219	125700	260382190	5040	5040	5040	5040	11
410	20231219	125600	260326750	5040	5040	5040	5040	0
411	20231219	125500	260326750	5040	5040	5040	5040	0
412	20231219	125400	260326750	5040	5040	5040	5040	0
413	20231219	125300	260326750	5040	5040	5040	5040	20
414	20231219	125200	260225950	5040	5040	5040	5040	49
415	20231219	125100	259978990	5040	5040	5040	5040	10
416	20231219	125000	259928590	5030	5040	5040	5030	1011
417	20231219	124900	254842150	5040	5040	5040	5040	130
418	20231219	124800	254186950	5040	5040	5040	5040	0
419	20231219	124700	254186950	5040	5040	5040	5040	20
420	20231219	124600	254086150	5040	5040	5040	5040	0
421	20231219	124500	254086150	5040	5040	5040	5040	10
422	20231219	124400	254035750	5030	5040	5040	5030	2
423	20231219	124300	254025680	5040	5040	5040	5040	20
424	20231219	124200	253924880	5040	5040	5040	5040	20
425	20231219	124100	253824080	5040	5040	5040	5040	222
426	20231219	124000	252705200	5050	5050	5050	5050	0
427	20231219	123900	252705200	5050	5050	5050	5050	0
428	20231219	123800	252705200	5050	5050	5050	5050	20
429	20231219	123700	252604200	5040	5040	5040	5040	19
430	20231219	123600	252508440	5040	5040	5040	5040	1
431	20231219	123500	252503400	5040	5040	5040	5040	0
432	20231219	123400	252503400	5040	5040	5040	5040	0
433	20231219	123300	252503400	5040	5040	5040	5040	614
434	20231219	123200	249408840	5040	5040	5040	5040	20
435	20231219	123100	249308040	5040	5040	5040	5040	10
436	20231219	123000	249257640	5040	5030	5040	5030	155
437	20231219	122900	248477890	5040	5050	5050	5040	1581
438	20231219	122800	240509550	5050	5050	5050	5050	0
439	20231219	122700	240509550	5050	5050	5050	5050	0
440	20231219	122600	240509550	5050	5050	5050	5050	65
441	20231219	122500	240181300	5050	5050	5050	5050	0
442	20231219	122400	240181300	5050	5050	5050	5050	0
443	20231219	122300	240181300	5050	5050	5050	5050	3167
444	20231219	122200	224187950	5060	5060	5060	5060	110
445	20231219	122100	223631350	5060	5060	5060	5060	0
446	20231219	122000	223631350	5060	5060	5060	5060	30
447	20231219	121900	223479550	5060	5060	5060	5060	20
448	20231219	121800	223378350	5060	5060	5060	5060	3
449	20231219	121700	223363170	5060	5060	5060	5060	10
450	20231219	121600	223312570	5060	5060	5060	5060	0
451	20231219	121500	223312570	5060	5060	5060	5060	129
452	20231219	121400	222659830	5060	5060	5060	5060	10
453	20231219	121300	222609230	5060	5060	5060	5060	15
454	20231219	121200	222533330	5060	5060	5060	5060	0
455	20231219	121100	222533330	5060	5060	5060	5060	30
456	20231219	121000	222381530	5060	5060	5060	5060	0
457	20231219	120900	222381530	5060	5060	5060	5060	10
458	20231219	120800	222330930	5060	5060	5060	5060	160
459	20231219	120700	221521330	5060	5060	5060	5050	55
460	20231219	120600	221243370	5060	5060	5060	5060	397
461	20231219	120500	219234550	5060	5060	5060	5060	0
462	20231219	120400	219234550	5060	5060	5060	5060	0
463	20231219	120300	219234550	5060	5060	5060	5060	0
464	20231219	120200	219234550	5060	5060	5060	5060	10
465	20231219	120100	219183950	5050	5050	5050	5050	0
466	20231219	120000	219183950	5050	5050	5050	5050	0
467	20231219	115900	219183950	5050	5050	5050	5050	900
468	20231219	115800	214638950	5060	5050	5060	5050	1334
469	20231219	115700	207902240	5060	5060	5060	5060	0
470	20231219	115600	207902240	5060	5060	5060	5060	4
471	20231219	115500	207882000	5050	5050	5050	5050	1
472	20231219	115400	207876950	5060	5060	5060	5060	0
473	20231219	115300	207876950	5060	5060	5060	5060	0
474	20231219	115200	207876950	5060	5060	5060	5060	0
475	20231219	115100	207876950	5060	5060	5060	5060	263
476	20231219	115000	206546170	5060	5060	5060	5060	255
477	20231219	114900	205255870	5060	5060	5060	5050	36
478	20231219	114800	205073760	5050	5050	5060	5050	7
479	20231219	114700	205038400	5060	5060	5060	5060	251
480	20231219	114600	203768340	5060	5060	5060	5060	211
481	20231219	114500	202700680	5060	5060	5060	5060	145
482	20231219	114400	201966980	5060	5070	5070	5060	221
483	20231219	114300	200848710	5060	5060	5060	5060	1053
484	20231219	114200	195520530	5060	5060	5060	5060	2161
485	20231219	114100	184585870	5060	5060	5060	5060	0
486	20231219	114000	184585870	5060	5060	5060	5060	2123
487	20231219	113900	173843490	5060	5060	5060	5060	0
488	20231219	113800	173843490	5060	5060	5060	5060	0
489	20231219	113700	173843490	5060	5060	5060	5060	36
490	20231219	113600	173661330	5060	5060	5060	5060	0
491	20231219	113500	173661330	5060	5060	5060	5060	900
492	20231219	113400	169107330	5060	5060	5060	5060	105
493	20231219	113300	168576030	5060	5060	5060	5060	1
494	20231219	113200	168570970	5060	5070	5070	5060	3000
495	20231219	113100	153379190	5070	5070	5070	5070	26
496	20231219	113000	153247370	5070	5070	5070	5070	0
497	20231219	112900	153247370	5070	5070	5070	5070	0
498	20231219	112800	153247370	5070	5070	5070	5070	0
499	20231219	112700	153247370	5070	5070	5070	5070	28
500	20231219	112600	153105410	5080	5080	5080	5080	0
501	20231219	112500	153105410	5080	5080	5080	5080	8
502	20231219	112400	153064770	5070	5070	5070	5070	0
503	20231219	112300	153064770	5070	5070	5070	5070	0
504	20231219	112200	153064770	5070	5070	5070	5070	30
505	20231219	112100	152912670	5080	5080	5080	5080	0
506	20231219	112000	152912670	5080	5080	5080	5080	0
507	20231219	111900	152912670	5080	5080	5080	5080	1
508	20231219	111800	152907590	5080	5080	5080	5080	0
509	20231219	111700	152907590	5080	5080	5080	5080	0
510	20231219	111600	152907590	5080	5080	5080	5080	1
511	20231219	111500	152902510	5080	5080	5080	5080	0
512	20231219	111400	152902510	5080	5080	5080	5080	0
513	20231219	111300	152902510	5080	5080	5080	5080	0
514	20231219	111200	152902510	5080	5080	5080	5080	10
515	20231219	111100	152851710	5080	5080	5080	5080	1
516	20231219	111000	152846630	5070	5070	5070	5070	0
517	20231219	110900	152846630	5070	5070	5070	5070	0
518	20231219	110800	152846630	5070	5070	5070	5070	0
519	20231219	110700	152846630	5070	5070	5070	5070	0
520	20231219	110600	152846630	5070	5070	5070	5070	0
521	20231219	110500	152846630	5070	5070	5070	5070	10
522	20231219	110400	152795930	5080	5080	5080	5080	0
523	20231219	110300	152795930	5080	5080	5080	5080	0
524	20231219	110200	152795930	5080	5080	5080	5080	0
525	20231219	110100	152795930	5080	5070	5080	5070	2004
526	20231219	110000	142635610	5080	5080	5080	5080	0
527	20231219	105900	142635610	5080	5080	5080	5080	0
528	20231219	105800	142635610	5080	5080	5080	5080	0
529	20231219	105700	142635610	5080	5080	5080	5080	0
530	20231219	105600	142635610	5080	5080	5080	5080	17
531	20231219	105500	142549250	5070	5070	5070	5070	1
532	20231219	105400	142544180	5070	5070	5070	5070	0
533	20231219	105300	142544180	5070	5070	5070	5070	0
534	20231219	105200	142544180	5070	5070	5070	5070	622
535	20231219	105100	139390640	5070	5070	5070	5070	178
536	20231219	105000	138488180	5070	5080	5080	5070	954
537	20231219	104900	133650390	5090	5090	5090	5090	0
538	20231219	104800	133650390	5090	5090	5090	5090	1
539	20231219	104700	133645300	5060	5080	5080	5060	7085
540	20231219	104600	97773970	5090	5090	5090	5090	0
541	20231219	104500	97773970	5090	5090	5090	5090	821
542	20231219	104400	93595080	5090	5090	5090	5090	0
543	20231219	104300	93595080	5090	5090	5090	5090	0
544	20231219	104200	93595080	5090	5090	5090	5090	179
545	20231219	104100	92683970	5090	5090	5090	5090	0
546	20231219	104000	92683970	5090	5090	5090	5090	0
547	20231219	103900	92683970	5090	5090	5090	5090	0
548	20231219	103800	92683970	5090	5090	5090	5090	0
549	20231219	103700	92683970	5090	5090	5090	5090	0
550	20231219	103600	92683970	5090	5090	5090	5090	17
551	20231219	103500	92597440	5080	5080	5080	5080	26
552	20231219	103400	92465360	5070	5070	5070	5070	0
553	20231219	103300	92465360	5070	5070	5070	5070	0
554	20231219	103200	92465360	5070	5070	5070	5070	0
555	20231219	103100	92465360	5070	5070	5070	5070	0
556	20231219	103000	92465360	5070	5070	5070	5070	0
557	20231219	102900	92465360	5070	5070	5070	5070	0
558	20231219	102800	92465360	5070	5070	5070	5070	50
559	20231219	102700	92211860	5060	5060	5060	5060	0
560	20231219	102600	92211860	5060	5070	5070	5060	900
561	20231219	102500	87649680	5070	5070	5070	5070	0
562	20231219	102400	87649680	5070	5070	5070	5070	0
563	20231219	102300	87649680	5070	5070	5070	5070	0
564	20231219	102200	87649680	5070	5070	5070	5070	0
565	20231219	102100	87649680	5070	5080	5080	5070	286
566	20231219	102000	86197800	5070	5070	5070	5070	78
567	20231219	101900	85802340	5080	5080	5080	5080	2
568	20231219	101800	85792180	5070	5070	5070	5070	0
569	20231219	101700	85792180	5070	5070	5070	5070	28
570	20231219	101600	85650220	5080	5080	5080	5080	2
571	20231219	101500	85640060	5070	5070	5070	5070	32
572	20231219	101400	85477820	5080	5080	5080	5080	10
573	20231219	101300	85427020	5070	5070	5070	5070	0
574	20231219	101200	85427020	5070	5070	5070	5070	0
575	20231219	101100	85427020	5070	5070	5070	5070	36
576	20231219	101000	85244500	5070	5070	5070	5070	0
577	20231219	100900	85244500	5070	5070	5070	5070	1
578	20231219	100800	85239430	5070	5070	5070	5070	36
579	20231219	100700	85056910	5070	5070	5070	5070	14
580	20231219	100600	84985930	5070	5070	5070	5070	0
581	20231219	100500	84985930	5070	5070	5070	5070	436
582	20231219	100400	82775410	5070	5070	5070	5070	0
583	20231219	100300	82775410	5070	5070	5070	5070	0
584	20231219	100200	82775410	5070	5070	5070	5070	36
585	20231219	100100	82592890	5070	5070	5070	5070	0
586	20231219	100000	82592890	5070	5070	5070	5070	0
587	20231219	095900	82592890	5070	5070	5070	5070	122
588	20231219	095800	81974350	5080	5080	5080	5080	50
589	20231219	095700	81720350	5080	5080	5080	5080	7
590	20231219	095600	81684790	5070	5070	5070	5070	37
591	20231219	095500	81497200	5070	5070	5070	5070	0
592	20231219	095400	81497200	5070	5070	5070	5070	36
593	20231219	095300	81314680	5080	5080	5080	5080	4
594	20231219	095200	81294360	5070	5070	5070	5070	0
595	20231219	095100	81294360	5070	5070	5070	5070	936
596	20231219	095000	76548840	5080	5080	5080	5080	0
597	20231219	094900	76548840	5080	5080	5080	5080	1
598	20231219	094800	76543760	5070	5070	5070	5070	927
599	20231219	094700	71843870	5070	5070	5070	5070	0
600	20231219	094600	71843870	5070	5070	5070	5070	36
601	20231219	094500	71661350	5080	5080	5080	5080	100
602	20231219	094400	71153350	5070	5070	5070	5070	36
603	20231219	094300	70970830	5080	5080	5080	5080	0
604	20231219	094200	70970830	5080	5080	5080	5080	8
605	20231219	094100	70930190	5070	5070	5070	5070	0
606	20231219	094000	70930190	5070	5070	5070	5070	0
607	20231219	093900	70930190	5070	5080	5080	5070	9
608	20231219	093800	70884500	5080	5070	5080	5070	17
609	20231219	093700	70798210	5080	5080	5080	5070	628
610	20231219	093600	67612970	5130	5090	5130	5090	65
611	20231219	093500	67281870	5090	5090	5090	5090	0
612	20231219	093400	67281870	5090	5090	5090	5090	1
613	20231219	093300	67276780	5080	5080	5080	5080	37
614	20231219	093200	67088820	5080	5080	5080	5080	175
615	20231219	093100	66199820	5080	5080	5080	5080	99
616	20231219	093000	65696900	5080	5090	5090	5080	68
617	20231219	092900	65351290	5080	5070	5080	5070	1512
618	20231219	092800	57670790	5070	5070	5080	5070	32
619	20231219	092700	57508540	5070	5070	5070	5070	0
620	20231219	092600	57508540	5070	5070	5070	5070	865
621	20231219	092500	53122990	5070	5060	5070	5060	342
622	20231219	092400	51390660	5060	5060	5060	5060	606
623	20231219	092300	48324300	5060	5060	5060	5060	2435
624	20231219	092200	36003200	5070	5070	5070	5070	0
625	20231219	092100	36003200	5070	5070	5070	5070	0
626	20231219	092000	36003200	5070	5070	5070	5070	0
627	20231219	091900	36003200	5070	5070	5070	5070	0
628	20231219	091800	36003200	5070	5070	5070	5070	1314
629	20231219	091700	29341220	5080	5080	5080	5080	0
630	20231219	091600	29341220	5080	5080	5080	5080	600
631	20231219	091500	26293220	5070	5070	5070	5070	0
632	20231219	091400	26293220	5070	5070	5070	5070	10
633	20231219	091300	26242520	5080	5080	5080	5080	0
634	20231219	091200	26242520	5080	5080	5080	5080	829
635	20231219	091100	22031200	5080	5080	5080	5080	0
636	20231219	091000	22031200	5080	5080	5080	5080	2
637	20231219	090900	22021040	5090	5090	5090	5090	0
638	20231219	090800	22021040	5090	5090	5090	5090	0
639	20231219	090700	22021040	5090	5090	5090	5090	701
640	20231219	090600	18452950	5100	5100	5100	5100	3401
641	20231219	090500	1107850	5100	5100	5100	5100	0
642	20231219	090400	1107850	5100	5100	5100	5100	84
643	20231219	090300	679450	5100	5100	5100	5100	10
644	20231219	090200	628450	5100	5100	5100	5100	8
645	20231219	090100	587650	5110	5110	5110	5110	0
646	20231219	090000	587650	5110	5110	5110	5110	115