KissMeData/092300/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195800	272129665	4090	4090	4090	4090	771
3	20231221	195700	272129665	4090	4090	4090	4090	0
4	20231221	195600	272129665	4090	4090	4090	4090	0
5	20231221	195500	272129665	4090	4090	4090	4090	0
6	20231221	195400	272129665	4090	4090	4090	4090	0
7	20231221	195300	272129665	4090	4090	4090	4090	0
8	20231221	195200	272129665	4090	4090	4090	4090	0
9	20231221	195100	272129665	4090	4090	4090	4090	0
10	20231221	195000	272129665	4090	4090	4090	4090	0
11	20231221	194900	272129665	4090	4090	4090	4090	0
12	20231221	194800	272129665	4090	4090	4090	4090	0
13	20231221	194700	272129665	4090	4090	4090	4090	0
14	20231221	194600	272129665	4090	4090	4090	4090	0
15	20231221	194500	272129665	4090	4090	4090	4090	0
16	20231221	194400	272129665	4090	4090	4090	4090	0
17	20231221	194300	272129665	4090	4090	4090	4090	0
18	20231221	194200	272129665	4090	4090	4090	4090	0
19	20231221	194100	272129665	4090	4090	4090	4090	0
20	20231221	194000	272129665	4090	4090	4090	4090	0
21	20231221	193900	272129665	4090	4090	4090	4090	0
22	20231221	193800	272129665	4090	4090	4090	4090	0
23	20231221	193700	272129665	4090	4090	4090	4090	0
24	20231221	193600	272129665	4090	4090	4090	4090	0
25	20231221	193500	272129665	4090	4090	4090	4090	0
26	20231221	193400	272129665	4090	4090	4090	4090	0
27	20231221	193300	272129665	4090	4090	4090	4090	0
28	20231221	193200	272129665	4090	4090	4090	4090	0
29	20231221	193100	272129665	4090	4090	4090	4090	0
30	20231221	193000	272129665	4090	4090	4090	4090	0
31	20231221	192900	272129665	4090	4090	4090	4090	0
32	20231221	192800	272129665	4090	4090	4090	4090	771
33	20231221	192700	272129665	4090	4090	4090	4090	0
34	20231221	192600	272129665	4090	4090	4090	4090	0
35	20231221	192500	272129665	4090	4090	4090	4090	0
36	20231221	192400	272129665	4090	4090	4090	4090	0
37	20231221	192300	272129665	4090	4090	4090	4090	0
38	20231221	192200	272129665	4090	4090	4090	4090	0
39	20231221	192100	272129665	4090	4090	4090	4090	0
40	20231221	192000	272129665	4090	4090	4090	4090	0
41	20231221	191900	272129665	4090	4090	4090	4090	0
42	20231221	191800	272129665	4090	4090	4090	4090	0
43	20231221	191700	272129665	4090	4090	4090	4090	0
44	20231221	191600	272129665	4090	4090	4090	4090	0
45	20231221	191500	272129665	4090	4090	4090	4090	0
46	20231221	191400	272129665	4090	4090	4090	4090	0
47	20231221	191300	272129665	4090	4090	4090	4090	0
48	20231221	191200	272129665	4090	4090	4090	4090	0
49	20231221	191100	272129665	4090	4090	4090	4090	0
50	20231221	191000	272129665	4090	4090	4090	4090	0
51	20231221	190900	272129665	4090	4090	4090	4090	0
52	20231221	190800	272129665	4090	4090	4090	4090	0
53	20231221	190700	272129665	4090	4090	4090	4090	0
54	20231221	190600	272129665	4090	4090	4090	4090	0
55	20231221	190500	272129665	4090	4090	4090	4090	0
56	20231221	190400	272129665	4090	4090	4090	4090	0
57	20231221	190300	272129665	4090	4090	4090	4090	0
58	20231221	190200	272129665	4090	4090	4090	4090	0
59	20231221	190100	272129665	4090	4090	4090	4090	0
60	20231221	190000	272129665	4090	4090	4090	4090	0
61	20231221	185900	272129665	4090	4090	4090	4090	0
62	20231221	185800	272129665	4090	4090	4090	4090	771
63	20231221	185700	272129665	4090	4090	4090	4090	0
64	20231221	185600	272129665	4090	4090	4090	4090	0
65	20231221	185500	272129665	4090	4090	4090	4090	0
66	20231221	185400	272129665	4090	4090	4090	4090	0
67	20231221	185300	272129665	4090	4090	4090	4090	0
68	20231221	185200	272129665	4090	4090	4090	4090	0
69	20231221	185100	272129665	4090	4090	4090	4090	0
70	20231221	185000	272129665	4090	4090	4090	4090	0
71	20231221	184900	272129665	4090	4090	4090	4090	0
72	20231221	184800	272129665	4090	4090	4090	4090	0
73	20231221	184700	272129665	4090	4090	4090	4090	0
74	20231221	184600	272129665	4090	4090	4090	4090	0
75	20231221	184500	272129665	4090	4090	4090	4090	0
76	20231221	184400	272129665	4090	4090	4090	4090	0
77	20231221	184300	272129665	4090	4090	4090	4090	0
78	20231221	184200	272129665	4090	4090	4090	4090	0
79	20231221	184100	272129665	4090	4090	4090	4090	0
80	20231221	184000	272129665	4090	4090	4090	4090	0
81	20231221	183900	272129665	4090	4090	4090	4090	0
82	20231221	183800	272129665	4090	4090	4090	4090	0
83	20231221	183700	272129665	4090	4090	4090	4090	0
84	20231221	183600	272129665	4090	4090	4090	4090	0
85	20231221	183500	272129665	4090	4090	4090	4090	0
86	20231221	183400	272129665	4090	4090	4090	4090	0
87	20231221	183300	272129665	4090	4090	4090	4090	0
88	20231221	183200	272129665	4090	4090	4090	4090	0
89	20231221	183100	272129665	4090	4090	4090	4090	0
90	20231221	183000	272129665	4090	4090	4090	4090	0
91	20231221	182900	272129665	4090	4090	4090	4090	0
92	20231221	182800	272129665	4090	4090	4090	4090	771
93	20231221	182700	272129665	4090	4090	4090	4090	0
94	20231221	182600	272129665	4090	4090	4090	4090	0
95	20231221	182500	272129665	4090	4090	4090	4090	0
96	20231221	182400	272129665	4090	4090	4090	4090	0
97	20231221	182300	272129665	4090	4090	4090	4090	0
98	20231221	182200	272129665	4090	4090	4090	4090	0
99	20231221	182100	272129665	4090	4090	4090	4090	0
100	20231221	182000	272129665	4090	4090	4090	4090	0
101	20231221	181900	272129665	4090	4090	4090	4090	0
102	20231221	181800	272129665	4090	4090	4090	4090	0
103	20231221	181700	272129665	4090	4090	4090	4090	0
104	20231221	181600	272129665	4090	4090	4090	4090	0
105	20231221	181500	272129665	4090	4090	4090	4090	0
106	20231221	181400	272129665	4090	4090	4090	4090	0
107	20231221	181300	272129665	4090	4090	4090	4090	0
108	20231221	181200	272129665	4090	4090	4090	4090	0
109	20231221	181100	272129665	4090	4090	4090	4090	0
110	20231221	181000	272129665	4090	4090	4090	4090	0
111	20231221	180900	272129665	4090	4090	4090	4090	0
112	20231221	180800	272129665	4090	4090	4090	4090	0
113	20231221	180700	272129665	4090	4090	4090	4090	0
114	20231221	180600	272129665	4090	4090	4090	4090	0
115	20231221	180500	272129665	4090	4090	4090	4090	0
116	20231221	180400	272129665	4090	4090	4090	4090	0
117	20231221	180300	272129665	4090	4090	4090	4090	0
118	20231221	180200	272129665	4090	4090	4090	4090	0
119	20231221	180100	272129665	4090	4090	4090	4090	0
120	20231221	180000	272129665	4090	4090	4090	4090	0
121	20231221	175900	272129665	4090	4090	4090	4090	0
122	20231221	175800	272129665	4090	4090	4090	4090	771
123	20231221	175700	272129665	4090	4090	4090	4090	0
124	20231221	175600	272129665	4090	4090	4090	4090	0
125	20231221	175500	272129665	4090	4090	4090	4090	0
126	20231221	175400	272129665	4090	4090	4090	4090	0
127	20231221	175300	272129665	4090	4090	4090	4090	0
128	20231221	175200	272129665	4090	4090	4090	4090	0
129	20231221	175100	272129665	4090	4090	4090	4090	0
130	20231221	175000	272129665	4090	4090	4090	4090	0
131	20231221	174900	272129665	4090	4090	4090	4090	0
132	20231221	174800	272129665	4090	4090	4090	4090	0
133	20231221	174700	272129665	4090	4090	4090	4090	0
134	20231221	174600	272129665	4090	4090	4090	4090	0
135	20231221	174500	272129665	4090	4090	4090	4090	0
136	20231221	174400	272129665	4090	4090	4090	4090	0
137	20231221	174300	272129665	4090	4090	4090	4090	0
138	20231221	174200	272129665	4090	4090	4090	4090	0
139	20231221	174100	272129665	4090	4090	4090	4090	0
140	20231221	174000	272129665	4090	4090	4090	4090	0
141	20231221	173900	272129665	4090	4090	4090	4090	0
142	20231221	173800	272129665	4090	4090	4090	4090	0
143	20231221	173700	272129665	4090	4090	4090	4090	0
144	20231221	173600	272129665	4090	4090	4090	4090	0
145	20231221	173500	272129665	4090	4090	4090	4090	0
146	20231221	173400	272129665	4090	4090	4090	4090	0
147	20231221	173300	272129665	4090	4090	4090	4090	0
148	20231221	173200	272129665	4090	4090	4090	4090	0
149	20231221	173100	272129665	4090	4090	4090	4090	0
150	20231221	173000	272129665	4090	4090	4090	4090	0
151	20231221	172900	272129665	4090	4090	4090	4090	0
152	20231221	172800	272129665	4090	4090	4090	4090	771
153	20231221	172700	272129665	4090	4090	4090	4090	0
154	20231221	172600	272129665	4090	4090	4090	4090	0
155	20231221	172500	272129665	4090	4090	4090	4090	0
156	20231221	172400	272129665	4090	4090	4090	4090	0
157	20231221	172300	272129665	4090	4090	4090	4090	0
158	20231221	172200	272129665	4090	4090	4090	4090	0
159	20231221	172100	272129665	4090	4090	4090	4090	0
160	20231221	172000	272129665	4090	4090	4090	4090	0
161	20231221	171900	272129665	4090	4090	4090	4090	0
162	20231221	171800	272129665	4090	4090	4090	4090	0
163	20231221	171700	272129665	4090	4090	4090	4090	0
164	20231221	171600	272129665	4090	4090	4090	4090	0
165	20231221	171500	272129665	4090	4090	4090	4090	0
166	20231221	171400	272129665	4090	4090	4090	4090	0
167	20231221	171300	272129665	4090	4090	4090	4090	0
168	20231221	171200	272129665	4090	4090	4090	4090	0
169	20231221	171100	272129665	4090	4090	4090	4090	0
170	20231221	171000	272129665	4090	4090	4090	4090	0
171	20231221	170900	272129665	4090	4090	4090	4090	0
172	20231221	170800	272129665	4090	4090	4090	4090	0
173	20231221	170700	272129665	4090	4090	4090	4090	0
174	20231221	170600	272129665	4090	4090	4090	4090	0
175	20231221	170500	272129665	4090	4090	4090	4090	0
176	20231221	170400	272129665	4090	4090	4090	4090	0
177	20231221	170300	272129665	4090	4090	4090	4090	0
178	20231221	170200	272129665	4090	4090	4090	4090	0
179	20231221	170100	272129665	4090	4090	4090	4090	0
180	20231221	170000	272129665	4090	4090	4090	4090	0
181	20231221	165900	272129665	4090	4090	4090	4090	0
182	20231221	165800	272129665	4090	4090	4090	4090	771
183	20231221	165700	272129665	4090	4090	4090	4090	0
184	20231221	165600	272129665	4090	4090	4090	4090	0
185	20231221	165500	272129665	4090	4090	4090	4090	0
186	20231221	165400	272129665	4090	4090	4090	4090	0
187	20231221	165300	272129665	4090	4090	4090	4090	0
188	20231221	165200	272129665	4090	4090	4090	4090	0
189	20231221	165100	272129665	4090	4090	4090	4090	0
190	20231221	165000	272129665	4090	4090	4090	4090	0
191	20231221	164900	272129665	4090	4090	4090	4090	0
192	20231221	164800	272129665	4090	4090	4090	4090	0
193	20231221	164700	272129665	4090	4090	4090	4090	0
194	20231221	164600	272129665	4090	4090	4090	4090	0
195	20231221	164500	272129665	4090	4090	4090	4090	0
196	20231221	164400	272129665	4090	4090	4090	4090	0
197	20231221	164300	272129665	4090	4090	4090	4090	0
198	20231221	164200	272129665	4090	4090	4090	4090	0
199	20231221	164100	272129665	4090	4090	4090	4090	0
200	20231221	164000	272129665	4090	4090	4090	4090	0
201	20231221	163900	272129665	4090	4090	4090	4090	0
202	20231221	163800	272129665	4090	4090	4090	4090	0
203	20231221	163700	272129665	4090	4090	4090	4090	0
204	20231221	163600	272129665	4090	4090	4090	4090	0
205	20231221	163500	272129665	4090	4090	4090	4090	0
206	20231221	163400	272129665	4090	4090	4090	4090	0
207	20231221	163300	272129665	4090	4090	4090	4090	0
208	20231221	163200	272129665	4090	4090	4090	4090	0
209	20231221	163100	272129665	4090	4090	4090	4090	0
210	20231221	163000	272129665	4090	4090	4090	4090	0
211	20231221	162900	272129665	4090	4090	4090	4090	0
212	20231221	162800	272129665	4090	4090	4090	4090	771
213	20231221	162700	272129665	4090	4090	4090	4090	0
214	20231221	162600	272129665	4090	4090	4090	4090	0
215	20231221	162500	272129665	4090	4090	4090	4090	0
216	20231221	162400	272129665	4090	4090	4090	4090	0
217	20231221	162300	272129665	4090	4090	4090	4090	0
218	20231221	162200	272129665	4090	4090	4090	4090	0
219	20231221	162100	272129665	4090	4090	4090	4090	0
220	20231221	162000	272129665	4090	4090	4090	4090	0
221	20231221	161900	272129665	4090	4090	4090	4090	0
222	20231221	161800	272129665	4090	4090	4090	4090	0
223	20231221	161700	272129665	4090	4090	4090	4090	0
224	20231221	161600	272129665	4090	4090	4090	4090	0
225	20231221	161500	272129665	4090	4090	4090	4090	0
226	20231221	161400	272129665	4090	4090	4090	4090	0
227	20231221	161300	272129665	4090	4090	4090	4090	0
228	20231221	161200	272129665	4090	4090	4090	4090	0
229	20231221	161100	272129665	4090	4090	4090	4090	0
230	20231221	161000	272129665	4090	4090	4090	4090	0
231	20231221	160900	272129665	4090	4090	4090	4090	0
232	20231221	160800	272129665	4090	4090	4090	4090	0
233	20231221	160700	272129665	4090	4090	4090	4090	0
234	20231221	160600	272129665	4090	4090	4090	4090	0
235	20231221	160500	272129665	4090	4090	4090	4090	0
236	20231221	160400	272129665	4090	4090	4090	4090	0
237	20231221	160300	272129665	4090	4090	4090	4090	0
238	20231221	160200	272129665	4090	4090	4090	4090	0
239	20231221	160100	272129665	4090	4090	4090	4090	0
240	20231221	160000	272129665	4090	4090	4090	4090	0
241	20231221	155900	272129665	4090	4090	4090	4090	0
242	20231221	155800	272129665	4090	4090	4090	4090	771
243	20231221	155700	272129665	4090	4090	4090	4090	0
244	20231221	155600	272129665	4090	4090	4090	4090	0
245	20231221	155500	272129665	4090	4090	4090	4090	0
246	20231221	155400	272129665	4090	4090	4090	4090	0
247	20231221	155300	272129665	4090	4090	4090	4090	0
248	20231221	155200	272129665	4090	4090	4090	4090	0
249	20231221	155100	272129665	4090	4090	4090	4090	0
250	20231221	155000	272129665	4090	4090	4090	4090	0
251	20231221	154900	272129665	4090	4090	4090	4090	0
252	20231221	154800	272129665	4090	4090	4090	4090	0
253	20231221	154700	272129665	4090	4090	4090	4090	0
254	20231221	154600	272129665	4090	4090	4090	4090	0
255	20231221	154500	272129665	4090	4090	4090	4090	0
256	20231221	154400	272129665	4090	4090	4090	4090	0
257	20231221	154300	272129665	4090	4090	4090	4090	0
258	20231221	154200	272129665	4090	4090	4090	4090	0
259	20231221	154100	272129665	4090	4090	4090	4090	0
260	20231221	154000	272129665	4090	4090	4090	4090	0
261	20231221	153900	272129665	4090	4090	4090	4090	0
262	20231221	153800	272129665	4090	4090	4090	4090	0
263	20231221	153700	272129665	4090	4090	4090	4090	0
264	20231221	153600	272129665	4090	4090	4090	4090	0
265	20231221	153500	272129665	4090	4090	4090	4090	0
266	20231221	153400	272129665	4090	4090	4090	4090	0
267	20231221	153300	272129665	4090	4090	4090	4090	0
268	20231221	153200	272129665	4090	4090	4090	4090	0
269	20231221	153100	272129665	4090	4090	4090	4090	0
270	20231221	153000	272129665	4090	4090	4090	4090	771
271	20231221	152900	268976275	4090	4090	4090	4090	0
272	20231221	152800	268976275	4090	4090	4090	4090	0
273	20231221	152700	268976275	4090	4090	4090	4090	0
274	20231221	152600	268976275	4090	4090	4090	4090	0
275	20231221	152500	268976275	4090	4090	4090	4090	0
276	20231221	152400	268976275	4090	4090	4090	4090	0
277	20231221	152300	268976275	4090	4090	4090	4090	0
278	20231221	152200	268976275	4090	4090	4090	4090	0
279	20231221	152100	268976275	4090	4090	4090	4090	0
280	20231221	152000	268976275	4090	4090	4090	4090	0
281	20231221	151900	268976275	4090	4090	4090	4090	42
282	20231221	151800	268804495	4090	4080	4090	4080	103
283	20231221	151700	268384235	4080	4080	4080	4080	130
284	20231221	151600	267853835	4080	4090	4090	4080	797
285	20231221	151500	264601395	4090	4090	4090	4090	0
286	20231221	151400	264601395	4090	4090	4090	4090	0
287	20231221	151300	264601395	4090	4090	4090	4090	0
288	20231221	151200	264601395	4090	4090	4090	4090	75
289	20231221	151100	264294645	4080	4080	4080	4080	60
290	20231221	151000	264049845	4080	4080	4080	4080	0
291	20231221	150900	264049845	4080	4080	4080	4080	162
292	20231221	150800	263388885	4090	4090	4090	4090	0
293	20231221	150700	263388885	4090	4090	4090	4090	4
294	20231221	150600	263372525	4085	4090	4090	4085	2501
295	20231221	150500	253144700	4100	4100	4100	4100	12
296	20231221	150400	253095500	4100	4100	4100	4100	116
297	20231221	150300	252619900	4100	4100	4100	4100	0
298	20231221	150200	252619900	4100	4100	4100	4090	116
299	20231221	150100	252145180	4095	4095	4095	4095	68
300	20231221	150000	251866720	4095	4100	4100	4095	172
301	20231221	145900	251162305	4110	4110	4110	4110	0
302	20231221	145800	251162305	4110	4110	4110	4110	0
303	20231221	145700	251162305	4110	4110	4110	4110	5
304	20231221	145600	251141755	4110	4110	4110	4110	20
305	20231221	145500	251059555	4110	4110	4110	4110	30
306	20231221	145400	250936255	4110	4110	4110	4110	30
307	20231221	145300	250812955	4110	4110	4110	4110	9
308	20231221	145200	250775965	4110	4110	4110	4110	0
309	20231221	145100	250775965	4110	4110	4110	4110	68
310	20231221	145000	250496485	4110	4110	4110	4110	1
311	20231221	144900	250492375	4100	4100	4100	4100	0
312	20231221	144800	250492375	4100	4100	4100	4100	1
313	20231221	144700	250488275	4115	4115	4115	4115	0
314	20231221	144600	250488275	4115	4115	4115	4115	0
315	20231221	144500	250488275	4115	4115	4115	4115	0
316	20231221	144400	250488275	4115	4100	4115	4100	91
317	20231221	144300	250115160	4115	4110	4115	4110	2
318	20231221	144200	250106935	4115	4110	4115	4110	6
319	20231221	144100	250082270	4115	4100	4115	4100	113
320	20231221	144000	249618920	4100	4090	4100	4090	427
321	20231221	143900	247870355	4090	4090	4090	4090	1
322	20231221	143800	247866265	4095	4090	4095	4090	769
323	20231221	143700	244719580	4090	4090	4090	4090	1
324	20231221	143600	244715490	4080	4075	4080	4075	646
325	20231221	143500	242080040	4070	4075	4075	4070	560
326	20231221	143400	239798340	4075	4075	4075	4075	0
327	20231221	143300	239798340	4075	4075	4075	4075	32
328	20231221	143200	239667940	4070	4070	4070	4070	90
329	20231221	143100	239301640	4070	4070	4070	4070	72
330	20231221	143000	239008600	4070	4070	4075	4070	640
331	20231221	142900	236403695	4070	4070	4070	4070	0
332	20231221	142800	236403695	4070	4070	4070	4070	0
333	20231221	142700	236403695	4070	4070	4070	4070	0
334	20231221	142600	236403695	4070	4070	4070	4070	0
335	20231221	142500	236403695	4070	4070	4070	4070	0
336	20231221	142400	236403695	4070	4070	4070	4070	0
337	20231221	142300	236403695	4070	4070	4070	4070	0
338	20231221	142200	236403695	4070	4070	4070	4070	0
339	20231221	142100	236403695	4070	4070	4070	4070	0
340	20231221	142000	236403695	4070	4070	4070	4070	0
341	20231221	141900	236403695	4070	4070	4070	4070	0
342	20231221	141800	236403695	4070	4070	4070	4070	8
343	20231221	141700	236371135	4070	4070	4070	4070	0
344	20231221	141600	236371135	4070	4070	4070	4070	0
345	20231221	141500	236371135	4070	4070	4070	4070	0
346	20231221	141400	236371135	4070	4070	4070	4070	0
347	20231221	141300	236371135	4070	4070	4070	4070	1
348	20231221	141200	236367065	4070	4070	4070	4070	0
349	20231221	141100	236367065	4070	4070	4070	4070	0
350	20231221	141000	236367065	4070	4070	4070	4070	0
351	20231221	140900	236367065	4070	4070	4070	4070	0
352	20231221	140800	236367065	4070	4070	4070	4070	0
353	20231221	140700	236367065	4070	4070	4070	4070	0
354	20231221	140600	236367065	4070	4070	4070	4070	0
355	20231221	140500	236367065	4070	4070	4070	4070	38
356	20231221	140400	236212405	4070	4070	4070	4070	0
357	20231221	140300	236212405	4070	4070	4070	4070	5
358	20231221	140200	236192055	4075	4075	4075	4075	0
359	20231221	140100	236192055	4075	4075	4075	4075	0
360	20231221	140000	236192055	4075	4075	4075	4075	0
361	20231221	135900	236192055	4075	4075	4075	4075	0
362	20231221	135800	236192055	4075	4075	4075	4075	0
363	20231221	135700	236192055	4075	4075	4075	4075	44
364	20231221	135600	236012755	4070	4070	4070	4070	212
365	20231221	135500	235149915	4070	4070	4070	4070	0
366	20231221	135400	235149915	4070	4070	4070	4070	0
367	20231221	135300	235149915	4070	4070	4070	4070	2
368	20231221	135200	235141775	4055	4060	4060	4055	120
369	20231221	135100	234654750	4065	4065	4065	4065	0
370	20231221	135000	234654750	4065	4065	4065	4065	70
371	20231221	134900	234370200	4065	4065	4065	4065	96
372	20231221	134800	233979960	4065	4065	4065	4065	0
373	20231221	134700	233979960	4065	4065	4065	4065	0
374	20231221	134600	233979960	4065	4065	4065	4065	0
375	20231221	134500	233979960	4065	4065	4065	4065	5
376	20231221	134400	233959635	4065	4065	4065	4065	1104
377	20231221	134300	229471875	4065	4065	4065	4065	38
378	20231221	134200	229317405	4070	4075	4075	4070	43
379	20231221	134100	229142320	4065	4065	4065	4065	50
380	20231221	134000	228939070	4065	4075	4075	4065	2
381	20231221	133900	228930930	4070	4070	4070	4070	0
382	20231221	133800	228930930	4070	4070	4070	4070	643
383	20231221	133700	226313920	4070	4070	4070	4070	0
384	20231221	133600	226313920	4070	4070	4070	4070	0
385	20231221	133500	226313920	4070	4070	4070	4070	81
386	20231221	133400	225984250	4070	4070	4070	4070	0
387	20231221	133300	225984250	4070	4070	4070	4070	0
388	20231221	133200	225984250	4070	4070	4070	4070	1
389	20231221	133100	225980180	4070	4070	4070	4070	0
390	20231221	133000	225980180	4070	4070	4070	4070	15
391	20231221	132900	225919130	4065	4065	4065	4065	0
392	20231221	132800	225919130	4065	4065	4065	4065	0
393	20231221	132700	225919130	4065	4065	4065	4065	0
394	20231221	132600	225919130	4065	4065	4065	4065	19
395	20231221	132500	225841895	4065	4065	4065	4065	0
396	20231221	132400	225841895	4065	4065	4065	4065	130
397	20231221	132300	225313445	4065	4065	4065	4065	5
398	20231221	132200	225293120	4065	4060	4065	4060	14
399	20231221	132100	225236255	4060	4060	4060	4060	2000
400	20231221	132000	217116255	4065	4065	4065	4065	20
401	20231221	131900	217034955	4065	4070	4070	4065	1166
402	20231221	131800	212294165	4065	4065	4065	4065	1298
403	20231221	131700	207017795	4070	4070	4070	4070	0
404	20231221	131600	207017795	4070	4070	4070	4070	0
405	20231221	131500	207017795	4070	4070	4070	4070	1
406	20231221	131400	207013725	4065	4065	4065	4065	80
407	20231221	131300	206688525	4075	4075	4075	4075	0
408	20231221	131200	206688525	4075	4075	4075	4075	0
409	20231221	131100	206688525	4075	4065	4075	4065	2
410	20231221	131000	206680385	4075	4075	4075	4075	30
411	20231221	130900	206558135	4075	4075	4075	4075	0
412	20231221	130800	206558135	4075	4075	4075	4075	0
413	20231221	130700	206558135	4075	4075	4075	4075	0
414	20231221	130600	206558135	4075	4075	4075	4075	0
415	20231221	130500	206558135	4075	4065	4075	4065	2
416	20231221	130400	206549995	4075	4075	4075	4075	2
417	20231221	130300	206541845	4075	4075	4075	4075	25
418	20231221	130200	206439970	4075	4070	4075	4070	5
419	20231221	130100	206419615	4070	4070	4070	4065	313
420	20231221	130000	205145710	4075	4075	4075	4075	0
421	20231221	125900	205145710	4075	4075	4075	4075	0
422	20231221	125800	205145710	4075	4075	4075	4075	0
423	20231221	125700	205145710	4075	4075	4075	4075	0
424	20231221	125600	205145710	4075	4075	4075	4075	10
425	20231221	125500	205104960	4075	4075	4075	4075	12
426	20231221	125400	205056060	4075	4075	4075	4075	0
427	20231221	125300	205056060	4075	4075	4075	4075	0
428	20231221	125200	205056060	4075	4075	4075	4075	0
429	20231221	125100	205056060	4075	4075	4075	4075	19
430	20231221	125000	204978635	4075	4075	4075	4075	0
431	20231221	124900	204978635	4075	4075	4075	4075	0
432	20231221	124800	204978635	4075	4075	4075	4075	100
433	20231221	124700	204571135	4075	4075	4075	4075	30
434	20231221	124600	204448885	4075	4075	4075	4075	0
435	20231221	124500	204448885	4075	4075	4075	4075	100
436	20231221	124400	204041385	4070	4070	4070	4070	37
437	20231221	124300	203890795	4070	4070	4070	4070	13
438	20231221	124200	203837885	4070	4070	4070	4070	546
439	20231221	124100	201615665	4070	4070	4070	4070	0
440	20231221	124000	201615665	4070	4070	4070	4070	0
441	20231221	123900	201615665	4070	4070	4070	4070	3
442	20231221	123800	201603455	4070	4070	4070	4070	1
443	20231221	123700	201599385	4065	4065	4065	4065	427
444	20231221	123600	199863630	4065	4065	4065	4065	0
445	20231221	123500	199863630	4065	4065	4065	4065	0
446	20231221	123400	199863630	4065	4065	4065	4065	0
447	20231221	123300	199863630	4065	4065	4065	4065	0
448	20231221	123200	199863630	4065	4065	4065	4065	2
449	20231221	123100	199855500	4060	4060	4060	4060	0
450	20231221	123000	199855500	4060	4060	4060	4060	0
451	20231221	122900	199855500	4060	4060	4060	4060	0
452	20231221	122800	199855500	4060	4060	4060	4060	0
453	20231221	122700	199855500	4060	4060	4060	4060	0
454	20231221	122600	199855500	4060	4060	4060	4060	0
455	20231221	122500	199855500	4060	4060	4060	4060	808
456	20231221	122400	196575020	4060	4060	4060	4060	457
457	20231221	122300	194719600	4060	4060	4060	4060	0
458	20231221	122200	194719600	4060	4060	4060	4060	0
459	20231221	122100	194719600	4060	4060	4060	4060	0
460	20231221	122000	194719600	4060	4060	4060	4060	2
461	20231221	121900	194711480	4060	4060	4060	4060	0
462	20231221	121800	194711480	4060	4060	4060	4060	0
463	20231221	121700	194711480	4060	4060	4060	4060	100
464	20231221	121600	194305480	4060	4060	4060	4060	1
465	20231221	121500	194301420	4060	4060	4060	4060	30
466	20231221	121400	194179620	4065	4065	4065	4065	0
467	20231221	121300	194179620	4065	4065	4065	4065	0
468	20231221	121200	194179620	4065	4060	4065	4060	2
469	20231221	121100	194171495	4040	4055	4055	4040	1411
470	20231221	121000	188459575	4060	4060	4060	4060	0
471	20231221	120900	188459575	4060	4060	4060	4060	0
472	20231221	120800	188459575	4060	4060	4060	4060	0
473	20231221	120700	188459575	4060	4060	4060	4060	0
474	20231221	120600	188459575	4060	4060	4060	4060	2
475	20231221	120500	188451455	4060	4060	4060	4060	0
476	20231221	120400	188451455	4060	4060	4060	4060	0
477	20231221	120300	188451455	4060	4060	4060	4060	0
478	20231221	120200	188451455	4060	4060	4060	4060	234
479	20231221	120100	187501415	4060	4060	4060	4060	0
480	20231221	120000	187501415	4060	4055	4060	4055	61
481	20231221	115900	187253780	4055	4060	4060	4055	9
482	20231221	115800	187217265	4045	4045	4045	4045	0
483	20231221	115700	187217265	4045	4045	4045	4045	0
484	20231221	115600	187217265	4045	4045	4045	4045	0
485	20231221	115500	187217265	4045	4045	4045	4045	0
486	20231221	115400	187217265	4045	4045	4045	4045	0
487	20231221	115300	187217265	4045	4045	4045	4045	10
488	20231221	115200	187176815	4045	4045	4045	4045	0
489	20231221	115100	187176815	4045	4045	4045	4045	0
490	20231221	115000	187176815	4045	4045	4045	4045	0
491	20231221	114900	187176815	4045	4045	4045	4045	0
492	20231221	114800	187176815	4045	4045	4045	4045	0
493	20231221	114700	187176815	4045	4045	4045	4045	0
494	20231221	114600	187176815	4045	4045	4045	4045	0
495	20231221	114500	187176815	4045	4050	4050	4045	500
496	20231221	114400	185153850	4055	4055	4055	4055	0
497	20231221	114300	185153850	4055	4050	4055	4050	100
498	20231221	114200	184748790	4050	4050	4050	4050	25
499	20231221	114100	184647540	4050	4050	4050	4050	0
500	20231221	114000	184647540	4050	4050	4050	4050	129
501	20231221	113900	184125090	4055	4055	4055	4055	0
502	20231221	113800	184125090	4055	4055	4055	4055	0
503	20231221	113700	184125090	4055	4055	4055	4055	0
504	20231221	113600	184125090	4055	4055	4055	4055	1
505	20231221	113500	184121035	4060	4060	4060	4060	0
506	20231221	113400	184121035	4060	4060	4060	4060	0
507	20231221	113300	184121035	4060	4060	4060	4060	24
508	20231221	113200	184023595	4050	4050	4050	4050	162
509	20231221	113100	183367495	4050	4050	4050	4050	16
510	20231221	113000	183302695	4045	4050	4050	4045	47
511	20231221	112900	183112350	4050	4050	4050	4050	55
512	20231221	112800	182889600	4050	4050	4050	4050	4101
513	20231221	112700	166280550	4050	4050	4050	4050	0
514	20231221	112600	166280550	4050	4050	4050	4050	2
515	20231221	112500	166272450	4045	4045	4045	4045	0
516	20231221	112400	166272450	4045	4045	4045	4045	0
517	20231221	112300	166272450	4045	4045	4045	4045	0
518	20231221	112200	166272450	4045	4045	4045	4045	0
519	20231221	112100	166272450	4045	4045	4045	4045	0
520	20231221	112000	166272450	4045	4045	4045	4045	0
521	20231221	111900	166272450	4045	4045	4045	4045	265
522	20231221	111800	165200525	4045	4045	4045	4045	222
523	20231221	111700	164302535	4045	4045	4045	4045	8
524	20231221	111600	164270175	4045	4045	4045	4045	770
525	20231221	111500	161155525	4045	4045	4045	4045	241
526	20231221	111400	160180680	4050	4050	4050	4050	350
527	20231221	111300	158763180	4050	4055	4055	4050	59
528	20231221	111200	158523985	4055	4055	4055	4055	10
529	20231221	111100	158483435	4055	4055	4055	4055	4
530	20231221	111000	158467215	4055	4055	4055	4055	24
531	20231221	110900	158369895	4055	4055	4055	4055	33
532	20231221	110800	158236080	4050	4060	4060	4050	284
533	20231221	110700	157085550	4055	4060	4060	4055	25
534	20231221	110600	156984130	4065	4065	4065	4065	0
535	20231221	110500	156984130	4065	4065	4065	4065	0
536	20231221	110400	156984130	4065	4055	4065	4055	6
537	20231221	110300	156959750	4045	4045	4045	4045	0
538	20231221	110200	156959750	4045	4045	4045	4045	123
539	20231221	110100	156462215	4045	4045	4045	4045	7
540	20231221	110000	156433900	4045	4045	4045	4045	10
541	20231221	105900	156393450	4045	4045	4045	4045	51
542	20231221	105800	156187155	4050	4050	4050	4045	14
543	20231221	105700	156130495	4060	4060	4060	4060	0
544	20231221	105600	156130495	4060	4055	4060	4055	130
545	20231221	105500	155603095	4060	4055	4065	4025	7473
546	20231221	105400	125382775	4055	4060	4060	4055	2406
547	20231221	105300	115615790	4065	4065	4065	4065	35
548	20231221	105200	115473515	4065	4065	4065	4065	1822
549	20231221	105100	108067085	4070	4070	4070	4070	4
550	20231221	105000	108050805	4070	4075	4075	4070	1274
551	20231221	104900	102865605	4075	4075	4075	4075	9
552	20231221	104800	102828930	4070	4080	4080	4070	105
553	20231221	104700	102401430	4080	4070	4080	4070	17
554	20231221	104600	102332080	4075	4075	4075	4075	450
555	20231221	104500	100498330	4075	4075	4075	4075	0
556	20231221	104400	100498330	4075	4075	4075	4075	0
557	20231221	104300	100498330	4075	4075	4075	4075	0
558	20231221	104200	100498330	4075	4075	4075	4075	0
559	20231221	104100	100498330	4075	4075	4075	4075	0
560	20231221	104000	100498330	4075	4075	4075	4075	877
561	20231221	103900	96924555	4075	4075	4080	4075	335
562	20231221	103800	95559420	4075	4095	4095	4075	4982
563	20231221	103700	75199735	4100	4100	4100	4100	1
564	20231221	103600	75195635	4100	4100	4100	4100	581
565	20231221	103500	72813535	4110	4110	4110	4110	3
566	20231221	103400	72801205	4110	4110	4110	4110	0
567	20231221	103300	72801205	4110	4105	4110	4105	77
568	20231221	103200	72484955	4105	4105	4105	4105	0
569	20231221	103100	72484955	4105	4105	4105	4105	100
570	20231221	103000	72074455	4105	4105	4105	4105	0
571	20231221	102900	72074455	4105	4105	4105	4105	10
572	20231221	102800	72033405	4100	4100	4100	4100	0
573	20231221	102700	72033405	4100	4100	4100	4100	0
574	20231221	102600	72033405	4100	4105	4105	4100	339
575	20231221	102500	70642185	4105	4105	4105	4105	92
576	20231221	102400	70264525	4105	4105	4105	4105	968
577	20231221	102300	66290885	4110	4110	4110	4110	1
578	20231221	102200	66286775	4105	4105	4105	4105	246
579	20231221	102100	65276945	4110	4105	4110	4105	110
580	20231221	102000	64824895	4105	4105	4105	4105	40
581	20231221	101900	64660695	4110	4110	4110	4110	0
582	20231221	101800	64660695	4110	4110	4110	4110	56
583	20231221	101700	64430535	4110	4110	4110	4110	273
584	20231221	101600	63308505	4110	4110	4110	4110	10
585	20231221	101500	63267405	4110	4115	4115	4110	547
586	20231221	101400	61018705	4115	4115	4115	4115	0
587	20231221	101300	61018705	4115	4115	4115	4115	1330
588	20231221	101200	55545755	4120	4120	4120	4120	0
589	20231221	101100	55545755	4120	4120	4120	4120	5
590	20231221	101000	55525155	4130	4130	4130	4130	0
591	20231221	100900	55525155	4130	4130	4130	4130	0
592	20231221	100800	55525155	4130	4130	4130	4130	0
593	20231221	100700	55525155	4130	4115	4130	4115	42
594	20231221	100600	55352300	4115	4115	4115	4115	1
595	20231221	100500	55348185	4115	4115	4115	4115	1
596	20231221	100400	55344070	4115	4115	4115	4115	2
597	20231221	100300	55335840	4130	4130	4130	4130	0
598	20231221	100200	55335840	4130	4130	4130	4130	0
599	20231221	100100	55335840	4130	4130	4130	4130	4
600	20231221	100000	55319320	4130	4130	4130	4130	0
601	20231221	095900	55319320	4130	4130	4130	4130	0
602	20231221	095800	55319320	4130	4130	4130	4130	0
603	20231221	095700	55319320	4130	4130	4130	4130	0
604	20231221	095600	55319320	4130	4130	4130	4130	0
605	20231221	095500	55319320	4130	4130	4130	4130	1
606	20231221	095400	55315190	4105	4105	4105	4105	14
607	20231221	095300	55257720	4105	4105	4105	4105	0
608	20231221	095200	55257720	4105	4105	4105	4105	1
609	20231221	095100	55253615	4105	4105	4105	4105	0
610	20231221	095000	55253615	4105	4105	4105	4105	0
611	20231221	094900	55253615	4105	4105	4105	4105	0
612	20231221	094800	55253615	4105	4110	4110	4105	2076
613	20231221	094700	46728695	4120	4120	4120	4120	0
614	20231221	094600	46728695	4120	4120	4120	4120	1
615	20231221	094500	46724575	4115	4115	4115	4115	584
616	20231221	094400	44321415	4115	4115	4115	4115	23
617	20231221	094300	44226770	4120	4120	4120	4120	0
618	20231221	094200	44226770	4120	4120	4120	4120	0
619	20231221	094100	44226770	4120	4120	4120	4120	0
620	20231221	094000	44226770	4120	4120	4120	4120	0
621	20231221	093900	44226770	4120	4130	4130	4120	46
622	20231221	093800	44037025	4130	4130	4130	4125	74
623	20231221	093700	43731760	4110	4135	4135	4110	918
624	20231221	093600	39937365	4135	4135	4135	4135	0
625	20231221	093500	39937365	4135	4135	4135	4135	2
626	20231221	093400	39929095	4135	4135	4135	4135	0
627	20231221	093300	39929095	4135	4135	4135	4135	1
628	20231221	093200	39924960	4140	4140	4140	4140	0
629	20231221	093100	39924960	4140	4140	4140	4140	0
630	20231221	093000	39924960	4140	4140	4140	4140	0
631	20231221	092900	39924960	4140	4140	4140	4140	241
632	20231221	092800	38927220	4110	4110	4110	4110	0
633	20231221	092700	38927220	4110	4110	4110	4110	50
634	20231221	092600	38721720	4145	4130	4145	4130	3
635	20231221	092500	38709300	4125	4120	4125	4120	107
636	20231221	092400	38267935	4120	4115	4120	4115	415
637	20231221	092300	36558210	4095	4095	4095	4095	0
638	20231221	092200	36558210	4095	4095	4095	4095	0
639	20231221	092100	36558210	4095	4095	4095	4095	0
640	20231221	092000	36558210	4095	4105	4105	4095	100
641	20231221	091900	36148235	4120	4120	4120	4120	0
642	20231221	091800	36148235	4120	4115	4120	4115	2
643	20231221	091700	36140000	4105	4100	4105	4100	191
644	20231221	091600	35356895	4095	4095	4095	4095	150
645	20231221	091500	34742645	4120	4120	4120	4120	0
646	20231221	091400	34742645	4120	4125	4130	4090	1150
647	20231221	091300	30012185	4125	4125	4125	4125	174
648	20231221	091200	29294435	4125	4130	4130	4125	2
649	20231221	091100	29286180	4145	4145	4145	4145	1
650	20231221	091000	29282035	4135	4140	4140	4135	13
651	20231221	090900	29228220	4110	4110	4150	4060	5123
652	20231221	090800	8301250	4110	4110	4110	4110	0
653	20231221	090700	8301250	4110	4110	4110	4110	0
654	20231221	090600	8301250	4110	4150	4150	4110	53
655	20231221	090500	8081420	4150	4115	4150	4115	501
656	20231221	090400	6019770	4105	4105	4105	4105	0
657	20231221	090300	6019770	4105	4105	4105	4105	0
658	20231221	090200	6019770	4105	4105	4105	4105	0
659	20231221	090100	6019770	4105	4110	4110	4105	188
660	20231221	090000	5247980	4140	4100	4140	4100	1197