KissMeData/073190/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194600	127643640	2520	2520	2520	2520	1350
3	20231221	194500	127643640	2520	2520	2520	2520	0
4	20231221	194400	127643640	2520	2520	2520	2520	0
5	20231221	194300	127643640	2520	2520	2520	2520	0
6	20231221	194200	127643640	2520	2520	2520	2520	0
7	20231221	194100	127643640	2520	2520	2520	2520	0
8	20231221	194000	127643640	2520	2520	2520	2520	0
9	20231221	193900	127643640	2520	2520	2520	2520	0
10	20231221	193800	127643640	2520	2520	2520	2520	0
11	20231221	193700	127643640	2520	2520	2520	2520	0
12	20231221	193600	127643640	2520	2520	2520	2520	0
13	20231221	193500	127643640	2520	2520	2520	2520	0
14	20231221	193400	127643640	2520	2520	2520	2520	0
15	20231221	193300	127643640	2520	2520	2520	2520	0
16	20231221	193200	127643640	2520	2520	2520	2520	0
17	20231221	193100	127643640	2520	2520	2520	2520	0
18	20231221	193000	127643640	2520	2520	2520	2520	0
19	20231221	192900	127643640	2520	2520	2520	2520	0
20	20231221	192800	127643640	2520	2520	2520	2520	0
21	20231221	192700	127643640	2520	2520	2520	2520	0
22	20231221	192600	127643640	2520	2520	2520	2520	0
23	20231221	192500	127643640	2520	2520	2520	2520	0
24	20231221	192400	127643640	2520	2520	2520	2520	0
25	20231221	192300	127643640	2520	2520	2520	2520	0
26	20231221	192200	127643640	2520	2520	2520	2520	0
27	20231221	192100	127643640	2520	2520	2520	2520	0
28	20231221	192000	127643640	2520	2520	2520	2520	0
29	20231221	191900	127643640	2520	2520	2520	2520	0
30	20231221	191800	127643640	2520	2520	2520	2520	0
31	20231221	191700	127643640	2520	2520	2520	2520	0
32	20231221	191600	127643640	2520	2520	2520	2520	1350
33	20231221	191500	127643640	2520	2520	2520	2520	0
34	20231221	191400	127643640	2520	2520	2520	2520	0
35	20231221	191300	127643640	2520	2520	2520	2520	0
36	20231221	191200	127643640	2520	2520	2520	2520	0
37	20231221	191100	127643640	2520	2520	2520	2520	0
38	20231221	191000	127643640	2520	2520	2520	2520	0
39	20231221	190900	127643640	2520	2520	2520	2520	0
40	20231221	190800	127643640	2520	2520	2520	2520	0
41	20231221	190700	127643640	2520	2520	2520	2520	0
42	20231221	190600	127643640	2520	2520	2520	2520	0
43	20231221	190500	127643640	2520	2520	2520	2520	0
44	20231221	190400	127643640	2520	2520	2520	2520	0
45	20231221	190300	127643640	2520	2520	2520	2520	0
46	20231221	190200	127643640	2520	2520	2520	2520	0
47	20231221	190100	127643640	2520	2520	2520	2520	0
48	20231221	190000	127643640	2520	2520	2520	2520	0
49	20231221	185900	127643640	2520	2520	2520	2520	0
50	20231221	185800	127643640	2520	2520	2520	2520	0
51	20231221	185700	127643640	2520	2520	2520	2520	0
52	20231221	185600	127643640	2520	2520	2520	2520	0
53	20231221	185500	127643640	2520	2520	2520	2520	0
54	20231221	185400	127643640	2520	2520	2520	2520	0
55	20231221	185300	127643640	2520	2520	2520	2520	0
56	20231221	185200	127643640	2520	2520	2520	2520	0
57	20231221	185100	127643640	2520	2520	2520	2520	0
58	20231221	185000	127643640	2520	2520	2520	2520	0
59	20231221	184900	127643640	2520	2520	2520	2520	0
60	20231221	184800	127643640	2520	2520	2520	2520	0
61	20231221	184700	127643640	2520	2520	2520	2520	0
62	20231221	184600	127643640	2520	2520	2520	2520	1350
63	20231221	184500	127643640	2520	2520	2520	2520	0
64	20231221	184400	127643640	2520	2520	2520	2520	0
65	20231221	184300	127643640	2520	2520	2520	2520	0
66	20231221	184200	127643640	2520	2520	2520	2520	0
67	20231221	184100	127643640	2520	2520	2520	2520	0
68	20231221	184000	127643640	2520	2520	2520	2520	0
69	20231221	183900	127643640	2520	2520	2520	2520	0
70	20231221	183800	127643640	2520	2520	2520	2520	0
71	20231221	183700	127643640	2520	2520	2520	2520	0
72	20231221	183600	127643640	2520	2520	2520	2520	0
73	20231221	183500	127643640	2520	2520	2520	2520	0
74	20231221	183400	127643640	2520	2520	2520	2520	0
75	20231221	183300	127643640	2520	2520	2520	2520	0
76	20231221	183200	127643640	2520	2520	2520	2520	0
77	20231221	183100	127643640	2520	2520	2520	2520	0
78	20231221	183000	127643640	2520	2520	2520	2520	0
79	20231221	182900	127643640	2520	2520	2520	2520	0
80	20231221	182800	127643640	2520	2520	2520	2520	0
81	20231221	182700	127643640	2520	2520	2520	2520	0
82	20231221	182600	127643640	2520	2520	2520	2520	0
83	20231221	182500	127643640	2520	2520	2520	2520	0
84	20231221	182400	127643640	2520	2520	2520	2520	0
85	20231221	182300	127643640	2520	2520	2520	2520	0
86	20231221	182200	127643640	2520	2520	2520	2520	0
87	20231221	182100	127643640	2520	2520	2520	2520	0
88	20231221	182000	127643640	2520	2520	2520	2520	0
89	20231221	181900	127643640	2520	2520	2520	2520	0
90	20231221	181800	127643640	2520	2520	2520	2520	0
91	20231221	181700	127643640	2520	2520	2520	2520	0
92	20231221	181600	127643640	2520	2520	2520	2520	1350
93	20231221	181500	127643640	2520	2520	2520	2520	0
94	20231221	181400	127643640	2520	2520	2520	2520	0
95	20231221	181300	127643640	2520	2520	2520	2520	0
96	20231221	181200	127643640	2520	2520	2520	2520	0
97	20231221	181100	127643640	2520	2520	2520	2520	0
98	20231221	181000	127643640	2520	2520	2520	2520	0
99	20231221	180900	127643640	2520	2520	2520	2520	0
100	20231221	180800	127643640	2520	2520	2520	2520	0
101	20231221	180700	127643640	2520	2520	2520	2520	0
102	20231221	180600	127643640	2520	2520	2520	2520	0
103	20231221	180500	127643640	2520	2520	2520	2520	0
104	20231221	180400	127643640	2520	2520	2520	2520	0
105	20231221	180300	127643640	2520	2520	2520	2520	0
106	20231221	180200	127643640	2520	2520	2520	2520	0
107	20231221	180100	127643640	2520	2520	2520	2520	0
108	20231221	180000	127643640	2520	2520	2520	2520	0
109	20231221	175900	127643640	2520	2520	2520	2520	0
110	20231221	175800	127643640	2520	2520	2520	2520	0
111	20231221	175700	127643640	2520	2520	2520	2520	0
112	20231221	175600	127643640	2520	2520	2520	2520	0
113	20231221	175500	127643640	2520	2520	2520	2520	0
114	20231221	175400	127643640	2520	2520	2520	2520	0
115	20231221	175300	127643640	2520	2520	2520	2520	0
116	20231221	175200	127643640	2520	2520	2520	2520	0
117	20231221	175100	127643640	2520	2520	2520	2520	0
118	20231221	175000	127643640	2520	2520	2520	2520	0
119	20231221	174900	127643640	2520	2520	2520	2520	0
120	20231221	174800	127643640	2520	2520	2520	2520	0
121	20231221	174700	127643640	2520	2520	2520	2520	0
122	20231221	174600	127643640	2520	2520	2520	2520	1350
123	20231221	174500	127643640	2520	2520	2520	2520	0
124	20231221	174400	127643640	2520	2520	2520	2520	0
125	20231221	174300	127643640	2520	2520	2520	2520	0
126	20231221	174200	127643640	2520	2520	2520	2520	0
127	20231221	174100	127643640	2520	2520	2520	2520	0
128	20231221	174000	127643640	2520	2520	2520	2520	0
129	20231221	173900	127643640	2520	2520	2520	2520	0
130	20231221	173800	127643640	2520	2520	2520	2520	0
131	20231221	173700	127643640	2520	2520	2520	2520	0
132	20231221	173600	127643640	2520	2520	2520	2520	0
133	20231221	173500	127643640	2520	2520	2520	2520	0
134	20231221	173400	127643640	2520	2520	2520	2520	0
135	20231221	173300	127643640	2520	2520	2520	2520	0
136	20231221	173200	127643640	2520	2520	2520	2520	0
137	20231221	173100	127643640	2520	2520	2520	2520	0
138	20231221	173000	127643640	2520	2520	2520	2520	0
139	20231221	172900	127643640	2520	2520	2520	2520	0
140	20231221	172800	127643640	2520	2520	2520	2520	0
141	20231221	172700	127643640	2520	2520	2520	2520	0
142	20231221	172600	127643640	2520	2520	2520	2520	0
143	20231221	172500	127643640	2520	2520	2520	2520	0
144	20231221	172400	127643640	2520	2520	2520	2520	0
145	20231221	172300	127643640	2520	2520	2520	2520	0
146	20231221	172200	127643640	2520	2520	2520	2520	0
147	20231221	172100	127643640	2520	2520	2520	2520	0
148	20231221	172000	127643640	2520	2520	2520	2520	0
149	20231221	171900	127643640	2520	2520	2520	2520	0
150	20231221	171800	127643640	2520	2520	2520	2520	0
151	20231221	171700	127643640	2520	2520	2520	2520	0
152	20231221	171600	127643640	2520	2520	2520	2520	1350
153	20231221	171500	127643640	2520	2520	2520	2520	0
154	20231221	171400	127643640	2520	2520	2520	2520	0
155	20231221	171300	127643640	2520	2520	2520	2520	0
156	20231221	171200	127643640	2520	2520	2520	2520	0
157	20231221	171100	127643640	2520	2520	2520	2520	0
158	20231221	171000	127643640	2520	2520	2520	2520	0
159	20231221	170900	127643640	2520	2520	2520	2520	0
160	20231221	170800	127643640	2520	2520	2520	2520	0
161	20231221	170700	127643640	2520	2520	2520	2520	0
162	20231221	170600	127643640	2520	2520	2520	2520	0
163	20231221	170500	127643640	2520	2520	2520	2520	0
164	20231221	170400	127643640	2520	2520	2520	2520	0
165	20231221	170300	127643640	2520	2520	2520	2520	0
166	20231221	170200	127643640	2520	2520	2520	2520	0
167	20231221	170100	127643640	2520	2520	2520	2520	0
168	20231221	170000	127643640	2520	2520	2520	2520	0
169	20231221	165900	127643640	2520	2520	2520	2520	0
170	20231221	165800	127643640	2520	2520	2520	2520	0
171	20231221	165700	127643640	2520	2520	2520	2520	0
172	20231221	165600	127643640	2520	2520	2520	2520	0
173	20231221	165500	127643640	2520	2520	2520	2520	0
174	20231221	165400	127643640	2520	2520	2520	2520	0
175	20231221	165300	127643640	2520	2520	2520	2520	0
176	20231221	165200	127643640	2520	2520	2520	2520	0
177	20231221	165100	127643640	2520	2520	2520	2520	0
178	20231221	165000	127643640	2520	2520	2520	2520	0
179	20231221	164900	127643640	2520	2520	2520	2520	0
180	20231221	164800	127643640	2520	2520	2520	2520	0
181	20231221	164700	127643640	2520	2520	2520	2520	0
182	20231221	164600	127643640	2520	2520	2520	2520	1350
183	20231221	164500	127643640	2520	2520	2520	2520	0
184	20231221	164400	127643640	2520	2520	2520	2520	0
185	20231221	164300	127643640	2520	2520	2520	2520	0
186	20231221	164200	127643640	2520	2520	2520	2520	0
187	20231221	164100	127643640	2520	2520	2520	2520	0
188	20231221	164000	127643640	2520	2520	2520	2520	0
189	20231221	163900	127643640	2520	2520	2520	2520	0
190	20231221	163800	127643640	2520	2520	2520	2520	0
191	20231221	163700	127643640	2520	2520	2520	2520	0
192	20231221	163600	127643640	2520	2520	2520	2520	0
193	20231221	163500	127643640	2520	2520	2520	2520	0
194	20231221	163400	127643640	2520	2520	2520	2520	0
195	20231221	163300	127643640	2520	2520	2520	2520	0
196	20231221	163200	127643640	2520	2520	2520	2520	0
197	20231221	163100	127643640	2520	2520	2520	2520	0
198	20231221	163000	127643640	2520	2520	2520	2520	0
199	20231221	162900	127643640	2520	2520	2520	2520	0
200	20231221	162800	127643640	2520	2520	2520	2520	0
201	20231221	162700	127643640	2520	2520	2520	2520	0
202	20231221	162600	127643640	2520	2520	2520	2520	0
203	20231221	162500	127643640	2520	2520	2520	2520	0
204	20231221	162400	127643640	2520	2520	2520	2520	0
205	20231221	162300	127643640	2520	2520	2520	2520	0
206	20231221	162200	127643640	2520	2520	2520	2520	0
207	20231221	162100	127643640	2520	2520	2520	2520	0
208	20231221	162000	127643640	2520	2520	2520	2520	0
209	20231221	161900	127643640	2520	2520	2520	2520	0
210	20231221	161800	127643640	2520	2520	2520	2520	0
211	20231221	161700	127643640	2520	2520	2520	2520	0
212	20231221	161600	127643640	2520	2520	2520	2520	1350
213	20231221	161500	127643640	2520	2520	2520	2520	0
214	20231221	161400	127643640	2520	2520	2520	2520	0
215	20231221	161300	127643640	2520	2520	2520	2520	0
216	20231221	161200	127643640	2520	2520	2520	2520	0
217	20231221	161100	127643640	2520	2520	2520	2520	0
218	20231221	161000	127643640	2520	2520	2520	2520	0
219	20231221	160900	127643640	2520	2520	2520	2520	0
220	20231221	160800	127643640	2520	2520	2520	2520	0
221	20231221	160700	127643640	2520	2520	2520	2520	0
222	20231221	160600	127643640	2520	2520	2520	2520	0
223	20231221	160500	127643640	2520	2520	2520	2520	0
224	20231221	160400	127643640	2520	2520	2520	2520	0
225	20231221	160300	127643640	2520	2520	2520	2520	0
226	20231221	160200	127643640	2520	2520	2520	2520	0
227	20231221	160100	127643640	2520	2520	2520	2520	0
228	20231221	160000	127643640	2520	2520	2520	2520	0
229	20231221	155900	127643640	2520	2520	2520	2520	0
230	20231221	155800	127643640	2520	2520	2520	2520	0
231	20231221	155700	127643640	2520	2520	2520	2520	0
232	20231221	155600	127643640	2520	2520	2520	2520	0
233	20231221	155500	127643640	2520	2520	2520	2520	0
234	20231221	155400	127643640	2520	2520	2520	2520	0
235	20231221	155300	127643640	2520	2520	2520	2520	0
236	20231221	155200	127643640	2520	2520	2520	2520	0
237	20231221	155100	127643640	2520	2520	2520	2520	0
238	20231221	155000	127643640	2520	2520	2520	2520	0
239	20231221	154900	127643640	2520	2520	2520	2520	0
240	20231221	154800	127643640	2520	2520	2520	2520	0
241	20231221	154700	127643640	2520	2520	2520	2520	0
242	20231221	154600	127643640	2520	2520	2520	2520	1350
243	20231221	154500	127643640	2520	2520	2520	2520	0
244	20231221	154400	127643640	2520	2520	2520	2520	0
245	20231221	154300	127643640	2520	2520	2520	2520	0
246	20231221	154200	127643640	2520	2520	2520	2520	0
247	20231221	154100	127643640	2520	2520	2520	2520	0
248	20231221	154000	127643640	2520	2520	2520	2520	0
249	20231221	153900	127643640	2520	2520	2520	2520	0
250	20231221	153800	127643640	2520	2520	2520	2520	0
251	20231221	153700	127643640	2520	2520	2520	2520	0
252	20231221	153600	127643640	2520	2520	2520	2520	0
253	20231221	153500	127643640	2520	2520	2520	2520	0
254	20231221	153400	127643640	2520	2520	2520	2520	0
255	20231221	153300	127643640	2520	2520	2520	2520	0
256	20231221	153200	127643640	2520	2520	2520	2520	0
257	20231221	153100	127643640	2520	2520	2520	2520	0
258	20231221	153000	127643640	2520	2520	2520	2520	1350
259	20231221	152900	124241640	2505	2505	2505	2505	0
260	20231221	152800	124241640	2505	2505	2505	2505	0
261	20231221	152700	124241640	2505	2505	2505	2505	0
262	20231221	152600	124241640	2505	2505	2505	2505	0
263	20231221	152500	124241640	2505	2505	2505	2505	0
264	20231221	152400	124241640	2505	2505	2505	2505	0
265	20231221	152300	124241640	2505	2505	2505	2505	0
266	20231221	152200	124241640	2505	2505	2505	2505	0
267	20231221	152100	124241640	2505	2505	2505	2505	0
268	20231221	152000	124241640	2505	2505	2505	2505	0
269	20231221	151900	124241640	2505	2505	2505	2505	2
270	20231221	151800	124236630	2505	2505	2505	2505	0
271	20231221	151700	124236630	2505	2505	2505	2505	0
272	20231221	151600	124236630	2505	2505	2505	2505	0
273	20231221	151500	124236630	2505	2505	2505	2505	0
274	20231221	151400	124236630	2505	2500	2510	2500	6
275	20231221	151300	124221605	2495	2495	2495	2495	0
276	20231221	151200	124221605	2495	2500	2505	2495	12
277	20231221	151100	124191650	2500	2500	2500	2500	0
278	20231221	151000	124191650	2500	2500	2500	2500	2
279	20231221	150900	124186650	2500	2500	2500	2500	2
280	20231221	150800	124181650	2505	2500	2505	2500	36
281	20231221	150700	124091480	2500	2500	2500	2500	330
282	20231221	150600	123266480	2500	2500	2500	2500	0
283	20231221	150500	123266480	2500	2500	2500	2500	1
284	20231221	150400	123263980	2500	2500	2500	2500	5
285	20231221	150300	123251480	2500	2500	2500	2500	7
286	20231221	150200	123233980	2500	2500	2500	2500	0
287	20231221	150100	123233980	2500	2500	2500	2500	480
288	20231221	150000	122033980	2500	2510	2515	2500	34
289	20231221	145900	121948940	2515	2525	2525	2515	203
290	20231221	145800	121437880	2545	2510	2560	2505	1954
291	20231221	145700	116489610	2500	2465	2510	2465	3452
292	20231221	145600	107898085	2460	2460	2460	2460	0
293	20231221	145500	107898085	2460	2460	2460	2460	0
294	20231221	145400	107898085	2460	2460	2460	2460	0
295	20231221	145300	107898085	2460	2460	2460	2460	0
296	20231221	145200	107898085	2460	2460	2460	2460	1
297	20231221	145100	107895625	2465	2465	2465	2465	1
298	20231221	145000	107893160	2460	2460	2460	2460	0
299	20231221	144900	107893160	2460	2460	2460	2460	0
300	20231221	144800	107893160	2460	2460	2460	2460	0
301	20231221	144700	107893160	2460	2460	2460	2460	269
302	20231221	144600	107231420	2460	2460	2460	2460	0
303	20231221	144500	107231420	2460	2460	2460	2460	1
304	20231221	144400	107228960	2460	2460	2460	2460	4
305	20231221	144300	107219120	2460	2460	2460	2460	0
306	20231221	144200	107219120	2460	2460	2460	2460	0
307	20231221	144100	107219120	2460	2450	2490	2450	10001
308	20231221	144000	82525675	2440	2440	2440	2440	0
309	20231221	143900	82525675	2440	2440	2440	2440	900
310	20231221	143800	80329675	2440	2440	2440	2440	1
311	20231221	143700	80327235	2440	2445	2445	2440	57
312	20231221	143600	80187875	2450	2450	2450	2450	0
313	20231221	143500	80187875	2450	2450	2450	2450	1
314	20231221	143400	80185425	2445	2445	2445	2445	0
315	20231221	143300	80185425	2445	2445	2445	2445	1
316	20231221	143200	80182980	2450	2450	2450	2450	0
317	20231221	143100	80182980	2450	2450	2450	2450	0
318	20231221	143000	80182980	2450	2450	2450	2450	0
319	20231221	142900	80182980	2450	2465	2465	2450	1106
320	20231221	142800	77471755	2470	2470	2470	2470	134
321	20231221	142700	77140775	2470	2470	2470	2470	0
322	20231221	142600	77140775	2470	2470	2470	2470	0
323	20231221	142500	77140775	2470	2470	2470	2470	0
324	20231221	142400	77140775	2470	2470	2470	2470	0
325	20231221	142300	77140775	2470	2470	2470	2470	0
326	20231221	142200	77140775	2470	2470	2470	2470	0
327	20231221	142100	77140775	2470	2470	2470	2470	0
328	20231221	142000	77140775	2470	2470	2470	2470	0
329	20231221	141900	77140775	2470	2470	2470	2470	0
330	20231221	141800	77140775	2470	2470	2470	2470	0
331	20231221	141700	77140775	2470	2470	2470	2470	0
332	20231221	141600	77140775	2470	2470	2470	2470	500
333	20231221	141500	75905775	2470	2470	2470	2470	0
334	20231221	141400	75905775	2470	2470	2470	2470	0
335	20231221	141300	75905775	2470	2470	2470	2470	0
336	20231221	141200	75905775	2470	2470	2470	2470	0
337	20231221	141100	75905775	2470	2470	2470	2470	0
338	20231221	141000	75905775	2470	2470	2470	2470	0
339	20231221	140900	75905775	2470	2470	2470	2470	0
340	20231221	140800	75905775	2470	2470	2470	2470	0
341	20231221	140700	75905775	2470	2470	2470	2470	0
342	20231221	140600	75905775	2470	2470	2470	2470	0
343	20231221	140500	75905775	2470	2470	2470	2470	0
344	20231221	140400	75905775	2470	2470	2470	2470	0
345	20231221	140300	75905775	2470	2470	2470	2470	0
346	20231221	140200	75905775	2470	2470	2470	2470	0
347	20231221	140100	75905775	2470	2470	2470	2470	0
348	20231221	140000	75905775	2470	2470	2470	2470	222
349	20231221	135900	75357435	2470	2470	2470	2470	1
350	20231221	135800	75354965	2465	2460	2465	2460	485
351	20231221	135700	74159445	2465	2465	2465	2465	0
352	20231221	135600	74159445	2465	2465	2465	2465	0
353	20231221	135500	74159445	2465	2465	2465	2465	0
354	20231221	135400	74159445	2465	2465	2465	2465	0
355	20231221	135300	74159445	2465	2465	2465	2465	0
356	20231221	135200	74159445	2465	2465	2465	2465	0
357	20231221	135100	74159445	2465	2465	2465	2465	0
358	20231221	135000	74159445	2465	2455	2465	2455	958
359	20231221	134900	71800225	2455	2455	2455	2455	0
360	20231221	134800	71800225	2455	2455	2455	2455	0
361	20231221	134700	71800225	2455	2455	2455	2455	0
362	20231221	134600	71800225	2455	2455	2455	2455	0
363	20231221	134500	71800225	2455	2455	2455	2455	0
364	20231221	134400	71800225	2455	2455	2455	2455	0
365	20231221	134300	71800225	2455	2455	2455	2455	0
366	20231221	134200	71800225	2455	2455	2455	2455	0
367	20231221	134100	71800225	2455	2455	2455	2455	0
368	20231221	134000	71800225	2455	2450	2455	2450	2
369	20231221	133900	71795320	2450	2450	2450	2450	50
370	20231221	133800	71672820	2450	2450	2450	2450	5
371	20231221	133700	71660570	2450	2450	2450	2450	0
372	20231221	133600	71660570	2450	2450	2450	2450	0
373	20231221	133500	71660570	2450	2450	2450	2450	0
374	20231221	133400	71660570	2450	2450	2450	2450	0
375	20231221	133300	71660570	2450	2450	2450	2450	0
376	20231221	133200	71660570	2450	2450	2450	2450	3
377	20231221	133100	71653220	2450	2450	2450	2450	0
378	20231221	133000	71653220	2450	2450	2450	2450	0
379	20231221	132900	71653220	2450	2450	2450	2450	0
380	20231221	132800	71653220	2450	2450	2450	2450	10
381	20231221	132700	71628720	2450	2450	2450	2450	0
382	20231221	132600	71628720	2450	2450	2450	2450	0
383	20231221	132500	71628720	2450	2450	2450	2450	400
384	20231221	132400	70648720	2450	2450	2450	2450	50
385	20231221	132300	70526220	2450	2450	2450	2450	0
386	20231221	132200	70526220	2450	2450	2450	2450	0
387	20231221	132100	70526220	2450	2450	2450	2450	0
388	20231221	132000	70526220	2450	2450	2450	2450	10
389	20231221	131900	70501720	2450	2450	2450	2450	1
390	20231221	131800	70499270	2450	2450	2450	2450	0
391	20231221	131700	70499270	2450	2450	2450	2450	0
392	20231221	131600	70499270	2450	2450	2450	2450	0
393	20231221	131500	70499270	2450	2450	2450	2450	0
394	20231221	131400	70499270	2450	2450	2450	2450	320
395	20231221	131300	69715270	2450	2450	2450	2450	1
396	20231221	131200	69712820	2440	2445	2445	2440	85
397	20231221	131100	69505370	2450	2450	2450	2450	0
398	20231221	131000	69505370	2450	2450	2450	2450	0
399	20231221	130900	69505370	2450	2450	2450	2450	0
400	20231221	130800	69505370	2450	2450	2450	2450	0
401	20231221	130700	69505370	2450	2445	2450	2445	38
402	20231221	130600	69412440	2445	2445	2445	2445	67
403	20231221	130500	69248625	2440	2440	2440	2440	2281
404	20231221	130400	63682985	2435	2435	2435	2435	0
405	20231221	130300	63682985	2435	2435	2435	2435	0
406	20231221	130200	63682985	2435	2435	2435	2435	0
407	20231221	130100	63682985	2435	2435	2435	2435	25
408	20231221	130000	63622110	2435	2435	2435	2435	44
409	20231221	125900	63514970	2440	2440	2440	2440	0
410	20231221	125800	63514970	2440	2440	2440	2440	0
411	20231221	125700	63514970	2440	2440	2440	2440	0
412	20231221	125600	63514970	2440	2440	2440	2440	0
413	20231221	125500	63514970	2440	2440	2440	2440	0
414	20231221	125400	63514970	2440	2440	2440	2440	0
415	20231221	125300	63514970	2440	2440	2440	2440	0
416	20231221	125200	63514970	2440	2440	2440	2440	0
417	20231221	125100	63514970	2440	2440	2440	2440	10
418	20231221	125000	63490570	2440	2440	2440	2440	0
419	20231221	124900	63490570	2440	2440	2440	2440	0
420	20231221	124800	63490570	2440	2440	2440	2440	0
421	20231221	124700	63490570	2440	2440	2440	2440	0
422	20231221	124600	63490570	2440	2440	2440	2440	0
423	20231221	124500	63490570	2440	2440	2440	2440	0
424	20231221	124400	63490570	2440	2440	2440	2440	1
425	20231221	124300	63488130	2435	2435	2435	2435	0
426	20231221	124200	63488130	2435	2435	2435	2435	0
427	20231221	124100	63488130	2435	2430	2435	2430	2
428	20231221	124000	63483265	2440	2440	2440	2440	0
429	20231221	123900	63483265	2440	2435	2440	2435	39
430	20231221	123800	63388295	2440	2440	2440	2440	0
431	20231221	123700	63388295	2440	2440	2440	2440	0
432	20231221	123600	63388295	2440	2440	2440	2440	0
433	20231221	123500	63388295	2440	2440	2440	2440	0
434	20231221	123400	63388295	2440	2440	2440	2440	0
435	20231221	123300	63388295	2440	2440	2440	2440	0
436	20231221	123200	63388295	2440	2440	2440	2440	1
437	20231221	123100	63385855	2435	2435	2435	2435	0
438	20231221	123000	63385855	2435	2435	2435	2435	0
439	20231221	122900	63385855	2435	2435	2435	2435	0
440	20231221	122800	63385855	2435	2435	2435	2435	0
441	20231221	122700	63385855	2435	2435	2435	2435	0
442	20231221	122600	63385855	2435	2435	2435	2435	0
443	20231221	122500	63385855	2435	2440	2440	2435	5
444	20231221	122400	63373665	2445	2445	2445	2445	10
445	20231221	122300	63349215	2445	2445	2445	2445	0
446	20231221	122200	63349215	2445	2445	2445	2445	0
447	20231221	122100	63349215	2445	2445	2445	2445	0
448	20231221	122000	63349215	2445	2445	2445	2445	0
449	20231221	121900	63349215	2445	2445	2445	2445	0
450	20231221	121800	63349215	2445	2445	2445	2445	0
451	20231221	121700	63349215	2445	2445	2445	2445	0
452	20231221	121600	63349215	2445	2445	2445	2445	1
453	20231221	121500	63346770	2445	2445	2445	2445	0
454	20231221	121400	63346770	2445	2445	2445	2445	0
455	20231221	121300	63346770	2445	2445	2445	2445	7
456	20231221	121200	63329655	2450	2450	2450	2450	0
457	20231221	121100	63329655	2450	2450	2450	2450	0
458	20231221	121000	63329655	2450	2450	2450	2450	0
459	20231221	120900	63329655	2450	2450	2450	2450	0
460	20231221	120800	63329655	2450	2450	2450	2450	0
461	20231221	120700	63329655	2450	2450	2450	2450	170
462	20231221	120600	62913155	2450	2450	2450	2450	0
463	20231221	120500	62913155	2450	2450	2450	2450	0
464	20231221	120400	62913155	2450	2450	2450	2450	0
465	20231221	120300	62913155	2450	2450	2450	2450	0
466	20231221	120200	62913155	2450	2450	2450	2450	0
467	20231221	120100	62913155	2450	2450	2450	2450	0
468	20231221	120000	62913155	2450	2450	2450	2450	0
469	20231221	115900	62913155	2450	2450	2450	2450	0
470	20231221	115800	62913155	2450	2450	2450	2450	0
471	20231221	115700	62913155	2450	2450	2450	2450	0
472	20231221	115600	62913155	2450	2450	2450	2450	0
473	20231221	115500	62913155	2450	2450	2450	2450	0
474	20231221	115400	62913155	2450	2450	2450	2450	0
475	20231221	115300	62913155	2450	2450	2450	2450	0
476	20231221	115200	62913155	2450	2450	2450	2450	0
477	20231221	115100	62913155	2450	2450	2450	2450	0
478	20231221	115000	62913155	2450	2450	2450	2450	0
479	20231221	114900	62913155	2450	2450	2450	2450	2
480	20231221	114800	62908255	2445	2445	2445	2445	0
481	20231221	114700	62908255	2445	2445	2445	2445	0
482	20231221	114600	62908255	2445	2445	2445	2445	0
483	20231221	114500	62908255	2445	2445	2445	2445	0
484	20231221	114400	62908255	2445	2445	2445	2445	0
485	20231221	114300	62908255	2445	2445	2445	2445	0
486	20231221	114200	62908255	2445	2445	2445	2445	410
487	20231221	114100	61905805	2450	2450	2450	2450	0
488	20231221	114000	61905805	2450	2450	2450	2450	0
489	20231221	113900	61905805	2450	2450	2450	2450	0
490	20231221	113800	61905805	2450	2450	2450	2450	0
491	20231221	113700	61905805	2450	2450	2450	2450	0
492	20231221	113600	61905805	2450	2450	2450	2450	0
493	20231221	113500	61905805	2450	2450	2450	2450	0
494	20231221	113400	61905805	2450	2450	2450	2450	0
495	20231221	113300	61905805	2450	2450	2450	2450	0
496	20231221	113200	61905805	2450	2450	2450	2450	0
497	20231221	113100	61905805	2450	2450	2450	2450	0
498	20231221	113000	61905805	2450	2450	2450	2450	0
499	20231221	112900	61905805	2450	2450	2450	2450	0
500	20231221	112800	61905805	2450	2450	2450	2450	0
501	20231221	112700	61905805	2450	2450	2450	2450	0
502	20231221	112600	61905805	2450	2445	2450	2445	4
503	20231221	112500	61896015	2450	2450	2450	2450	0
504	20231221	112400	61896015	2450	2450	2450	2450	0
505	20231221	112300	61896015	2450	2450	2450	2450	0
506	20231221	112200	61896015	2450	2450	2450	2450	1
507	20231221	112100	61893565	2440	2440	2440	2430	5781
508	20231221	112000	47845435	2435	2450	2460	2435	2591
509	20231221	111900	41535125	2435	2445	2460	2435	2075
510	20231221	111800	36474350	2450	2450	2450	2450	140
511	20231221	111700	36131350	2460	2460	2460	2460	0
512	20231221	111600	36131350	2460	2460	2460	2460	0
513	20231221	111500	36131350	2460	2460	2460	2460	0
514	20231221	111400	36131350	2460	2460	2460	2460	0
515	20231221	111300	36131350	2460	2460	2460	2460	0
516	20231221	111200	36131350	2460	2460	2460	2460	0
517	20231221	111100	36131350	2460	2460	2460	2460	1
518	20231221	111000	36128890	2465	2465	2465	2465	0
519	20231221	110900	36128890	2465	2465	2465	2465	0
520	20231221	110800	36128890	2465	2465	2465	2465	0
521	20231221	110700	36128890	2465	2465	2465	2465	0
522	20231221	110600	36128890	2465	2465	2465	2465	0
523	20231221	110500	36128890	2465	2465	2465	2465	0
524	20231221	110400	36128890	2465	2465	2465	2465	0
525	20231221	110300	36128890	2465	2465	2465	2465	1
526	20231221	110200	36126425	2465	2450	2465	2450	45
527	20231221	110100	36016065	2455	2455	2455	2455	0
528	20231221	110000	36016065	2455	2455	2455	2455	0
529	20231221	105900	36016065	2455	2450	2455	2450	4
530	20231221	105800	36006255	2460	2460	2460	2460	0
531	20231221	105700	36006255	2460	2460	2460	2460	0
532	20231221	105600	36006255	2460	2450	2460	2450	4
533	20231221	105500	35996440	2460	2450	2460	2450	12
534	20231221	105400	35967025	2460	2460	2460	2460	0
535	20231221	105300	35967025	2460	2455	2460	2455	9
536	20231221	105200	35944920	2455	2455	2455	2455	2
537	20231221	105100	35940010	2465	2455	2465	2455	2
538	20231221	105000	35935090	2450	2455	2455	2445	2117
539	20231221	104900	30753035	2460	2460	2460	2460	0
540	20231221	104800	30753035	2460	2460	2460	2460	0
541	20231221	104700	30753035	2460	2460	2460	2460	5
542	20231221	104600	30740735	2465	2465	2465	2465	0
543	20231221	104500	30740735	2465	2465	2465	2465	0
544	20231221	104400	30740735	2465	2465	2465	2465	0
545	20231221	104300	30740735	2465	2460	2465	2460	6
546	20231221	104200	30725970	2460	2460	2460	2460	0
547	20231221	104100	30725970	2460	2460	2460	2460	0
548	20231221	104000	30725970	2460	2460	2460	2460	0
549	20231221	103900	30725970	2460	2460	2460	2460	0
550	20231221	103800	30725970	2460	2460	2460	2460	0
551	20231221	103700	30725970	2460	2460	2460	2460	0
552	20231221	103600	30725970	2460	2460	2460	2460	0
553	20231221	103500	30725970	2460	2460	2460	2460	7
554	20231221	103400	30708750	2465	2465	2465	2465	0
555	20231221	103300	30708750	2465	2465	2465	2465	1
556	20231221	103200	30706285	2475	2475	2475	2475	0
557	20231221	103100	30706285	2475	2475	2475	2475	1
558	20231221	103000	30703810	2475	2475	2475	2475	1
559	20231221	102900	30701335	2475	2475	2475	2475	0
560	20231221	102800	30701335	2475	2470	2475	2470	122
561	20231221	102700	30399915	2475	2465	2475	2465	558
562	20231221	102600	29024250	2465	2465	2465	2465	17
563	20231221	102500	28982345	2465	2465	2465	2465	0
564	20231221	102400	28982345	2465	2465	2465	2465	11
565	20231221	102300	28955230	2460	2460	2460	2460	0
566	20231221	102200	28955230	2460	2460	2460	2460	0
567	20231221	102100	28955230	2460	2460	2460	2460	0
568	20231221	102000	28955230	2460	2460	2460	2460	0
569	20231221	101900	28955230	2460	2460	2460	2460	0
570	20231221	101800	28955230	2460	2460	2460	2460	0
571	20231221	101700	28955230	2460	2460	2460	2460	0
572	20231221	101600	28955230	2460	2460	2460	2460	100
573	20231221	101500	28709230	2465	2465	2465	2465	0
574	20231221	101400	28709230	2465	2465	2465	2465	0
575	20231221	101300	28709230	2465	2465	2465	2465	5
576	20231221	101200	28696905	2465	2465	2465	2465	0
577	20231221	101100	28696905	2465	2465	2465	2465	2
578	20231221	101000	28691975	2460	2460	2460	2460	0
579	20231221	100900	28691975	2460	2460	2460	2460	0
580	20231221	100800	28691975	2460	2460	2460	2460	0
581	20231221	100700	28691975	2460	2460	2460	2460	0
582	20231221	100600	28691975	2460	2460	2460	2460	0
583	20231221	100500	28691975	2460	2460	2460	2460	1
584	20231221	100400	28689515	2460	2460	2460	2460	0
585	20231221	100300	28689515	2460	2460	2460	2460	0
586	20231221	100200	28689515	2460	2460	2460	2460	0
587	20231221	100100	28689515	2460	2460	2460	2460	0
588	20231221	100000	28689515	2460	2455	2460	2450	399
589	20231221	095900	27711905	2465	2465	2465	2465	0
590	20231221	095800	27711905	2465	2465	2465	2465	0
591	20231221	095700	27711905	2465	2465	2465	2465	0
592	20231221	095600	27711905	2465	2465	2470	2465	4
593	20231221	095500	27702040	2465	2465	2465	2465	2
594	20231221	095400	27697110	2455	2455	2455	2455	0
595	20231221	095300	27697110	2455	2455	2455	2455	0
596	20231221	095200	27697110	2455	2455	2455	2455	0
597	20231221	095100	27697110	2455	2455	2455	2455	0
598	20231221	095000	27697110	2455	2455	2455	2455	0
599	20231221	094900	27697110	2455	2455	2455	2455	0
600	20231221	094800	27697110	2455	2455	2455	2455	0
601	20231221	094700	27697110	2455	2455	2455	2455	0
602	20231221	094600	27697110	2455	2455	2455	2455	850
603	20231221	094500	25610360	2460	2460	2460	2460	0
604	20231221	094400	25610360	2460	2460	2460	2460	0
605	20231221	094300	25610360	2460	2470	2470	2460	597
606	20231221	094200	24141730	2475	2475	2475	2475	0
607	20231221	094100	24141730	2475	2475	2475	2475	0
608	20231221	094000	24141730	2475	2475	2475	2475	0
609	20231221	093900	24141730	2475	2475	2475	2475	0
610	20231221	093800	24141730	2475	2475	2475	2475	0
611	20231221	093700	24141730	2475	2470	2475	2470	2
612	20231221	093600	24136785	2460	2460	2460	2460	0
613	20231221	093500	24136785	2460	2460	2460	2460	0
614	20231221	093400	24136785	2460	2460	2460	2460	0
615	20231221	093300	24136785	2460	2460	2460	2460	0
616	20231221	093200	24136785	2460	2460	2460	2460	0
617	20231221	093100	24136785	2460	2460	2460	2460	1
618	20231221	093000	24134325	2470	2470	2470	2470	0
619	20231221	092900	24134325	2470	2470	2470	2470	0
620	20231221	092800	24134325	2470	2470	2470	2470	0
621	20231221	092700	24134325	2470	2470	2470	2470	1
622	20231221	092600	24131855	2465	2465	2465	2465	0
623	20231221	092500	24131855	2465	2465	2465	2465	0
624	20231221	092400	24131855	2465	2465	2465	2465	0
625	20231221	092300	24131855	2465	2465	2465	2465	2
626	20231221	092200	24126925	2475	2475	2475	2475	0
627	20231221	092100	24126925	2475	2475	2475	2475	0
628	20231221	092000	24126925	2475	2455	2475	2455	4
629	20231221	091900	24117070	2455	2475	2475	2450	5684
630	20231221	091800	10171255	2480	2480	2480	2480	0
631	20231221	091700	10171255	2480	2480	2480	2480	0
632	20231221	091600	10171255	2480	2480	2480	2480	0
633	20231221	091500	10171255	2480	2480	2480	2480	0
634	20231221	091400	10171255	2480	2480	2480	2480	0
635	20231221	091300	10171255	2480	2480	2480	2480	100
636	20231221	091200	9923255	2480	2480	2480	2480	0
637	20231221	091100	9923255	2480	2480	2480	2480	0
638	20231221	091000	9923255	2480	2480	2480	2480	0
639	20231221	090900	9923255	2480	2480	2480	2480	0
640	20231221	090800	9923255	2480	2480	2480	2480	0
641	20231221	090700	9923255	2480	2480	2480	2480	0
642	20231221	090600	9923255	2480	2480	2480	2480	0
643	20231221	090500	9923255	2480	2480	2480	2480	0
644	20231221	090400	9923255	2480	2480	2480	2480	0
645	20231221	090300	9923255	2480	2480	2480	2480	16
646	20231221	090200	9883575	2485	2495	2495	2485	734
647	20231221	090100	8057745	2490	2505	2505	2490	5
648	20231221	090000	8045265	2510	2515	2515	2510	3199