KissMeData/102260/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200400	185407535	4645	4645	4645	4645	2535
3	20231220	200300	185407535	4645	4645	4645	4645	0
4	20231220	200200	185407535	4645	4645	4645	4645	0
5	20231220	200100	185407535	4645	4645	4645	4645	0
6	20231220	200000	185407535	4645	4645	4645	4645	0
7	20231220	195900	185407535	4645	4645	4645	4645	0
8	20231220	195800	185407535	4645	4645	4645	4645	0
9	20231220	195700	185407535	4645	4645	4645	4645	0
10	20231220	195600	185407535	4645	4645	4645	4645	0
11	20231220	195500	185407535	4645	4645	4645	4645	0
12	20231220	195400	185407535	4645	4645	4645	4645	0
13	20231220	195300	185407535	4645	4645	4645	4645	0
14	20231220	195200	185407535	4645	4645	4645	4645	0
15	20231220	195100	185407535	4645	4645	4645	4645	0
16	20231220	195000	185407535	4645	4645	4645	4645	0
17	20231220	194900	185407535	4645	4645	4645	4645	0
18	20231220	194800	185407535	4645	4645	4645	4645	0
19	20231220	194700	185407535	4645	4645	4645	4645	0
20	20231220	194600	185407535	4645	4645	4645	4645	0
21	20231220	194500	185407535	4645	4645	4645	4645	0
22	20231220	194400	185407535	4645	4645	4645	4645	0
23	20231220	194300	185407535	4645	4645	4645	4645	0
24	20231220	194200	185407535	4645	4645	4645	4645	0
25	20231220	194100	185407535	4645	4645	4645	4645	0
26	20231220	194000	185407535	4645	4645	4645	4645	0
27	20231220	193900	185407535	4645	4645	4645	4645	0
28	20231220	193800	185407535	4645	4645	4645	4645	0
29	20231220	193700	185407535	4645	4645	4645	4645	0
30	20231220	193600	185407535	4645	4645	4645	4645	0
31	20231220	193500	185407535	4645	4645	4645	4645	0
32	20231220	193400	185407535	4645	4645	4645	4645	2535
33	20231220	193300	185407535	4645	4645	4645	4645	0
34	20231220	193200	185407535	4645	4645	4645	4645	0
35	20231220	193100	185407535	4645	4645	4645	4645	0
36	20231220	193000	185407535	4645	4645	4645	4645	0
37	20231220	192900	185407535	4645	4645	4645	4645	0
38	20231220	192800	185407535	4645	4645	4645	4645	0
39	20231220	192700	185407535	4645	4645	4645	4645	0
40	20231220	192600	185407535	4645	4645	4645	4645	0
41	20231220	192500	185407535	4645	4645	4645	4645	0
42	20231220	192400	185407535	4645	4645	4645	4645	0
43	20231220	192300	185407535	4645	4645	4645	4645	0
44	20231220	192200	185407535	4645	4645	4645	4645	0
45	20231220	192100	185407535	4645	4645	4645	4645	0
46	20231220	192000	185407535	4645	4645	4645	4645	0
47	20231220	191900	185407535	4645	4645	4645	4645	0
48	20231220	191800	185407535	4645	4645	4645	4645	0
49	20231220	191700	185407535	4645	4645	4645	4645	0
50	20231220	191600	185407535	4645	4645	4645	4645	0
51	20231220	191500	185407535	4645	4645	4645	4645	0
52	20231220	191400	185407535	4645	4645	4645	4645	0
53	20231220	191300	185407535	4645	4645	4645	4645	0
54	20231220	191200	185407535	4645	4645	4645	4645	0
55	20231220	191100	185407535	4645	4645	4645	4645	0
56	20231220	191000	185407535	4645	4645	4645	4645	0
57	20231220	190900	185407535	4645	4645	4645	4645	0
58	20231220	190800	185407535	4645	4645	4645	4645	0
59	20231220	190700	185407535	4645	4645	4645	4645	0
60	20231220	190600	185407535	4645	4645	4645	4645	0
61	20231220	190500	185407535	4645	4645	4645	4645	0
62	20231220	190400	185407535	4645	4645	4645	4645	2535
63	20231220	190300	185407535	4645	4645	4645	4645	0
64	20231220	190200	185407535	4645	4645	4645	4645	0
65	20231220	190100	185407535	4645	4645	4645	4645	0
66	20231220	190000	185407535	4645	4645	4645	4645	0
67	20231220	185900	185407535	4645	4645	4645	4645	0
68	20231220	185800	185407535	4645	4645	4645	4645	0
69	20231220	185700	185407535	4645	4645	4645	4645	0
70	20231220	185600	185407535	4645	4645	4645	4645	0
71	20231220	185500	185407535	4645	4645	4645	4645	0
72	20231220	185400	185407535	4645	4645	4645	4645	0
73	20231220	185300	185407535	4645	4645	4645	4645	0
74	20231220	185200	185407535	4645	4645	4645	4645	0
75	20231220	185100	185407535	4645	4645	4645	4645	0
76	20231220	185000	185407535	4645	4645	4645	4645	0
77	20231220	184900	185407535	4645	4645	4645	4645	0
78	20231220	184800	185407535	4645	4645	4645	4645	0
79	20231220	184700	185407535	4645	4645	4645	4645	0
80	20231220	184600	185407535	4645	4645	4645	4645	0
81	20231220	184500	185407535	4645	4645	4645	4645	0
82	20231220	184400	185407535	4645	4645	4645	4645	0
83	20231220	184300	185407535	4645	4645	4645	4645	0
84	20231220	184200	185407535	4645	4645	4645	4645	0
85	20231220	184100	185407535	4645	4645	4645	4645	0
86	20231220	184000	185407535	4645	4645	4645	4645	0
87	20231220	183900	185407535	4645	4645	4645	4645	0
88	20231220	183800	185407535	4645	4645	4645	4645	0
89	20231220	183700	185407535	4645	4645	4645	4645	0
90	20231220	183600	185407535	4645	4645	4645	4645	0
91	20231220	183500	185407535	4645	4645	4645	4645	0
92	20231220	183400	185407535	4645	4645	4645	4645	2535
93	20231220	183300	185407535	4645	4645	4645	4645	0
94	20231220	183200	185407535	4645	4645	4645	4645	0
95	20231220	183100	185407535	4645	4645	4645	4645	0
96	20231220	183000	185407535	4645	4645	4645	4645	0
97	20231220	182900	185407535	4645	4645	4645	4645	0
98	20231220	182800	185407535	4645	4645	4645	4645	0
99	20231220	182700	185407535	4645	4645	4645	4645	0
100	20231220	182600	185407535	4645	4645	4645	4645	0
101	20231220	182500	185407535	4645	4645	4645	4645	0
102	20231220	182400	185407535	4645	4645	4645	4645	0
103	20231220	182300	185407535	4645	4645	4645	4645	0
104	20231220	182200	185407535	4645	4645	4645	4645	0
105	20231220	182100	185407535	4645	4645	4645	4645	0
106	20231220	182000	185407535	4645	4645	4645	4645	0
107	20231220	181900	185407535	4645	4645	4645	4645	0
108	20231220	181800	185407535	4645	4645	4645	4645	0
109	20231220	181700	185407535	4645	4645	4645	4645	0
110	20231220	181600	185407535	4645	4645	4645	4645	0
111	20231220	181500	185407535	4645	4645	4645	4645	0
112	20231220	181400	185407535	4645	4645	4645	4645	0
113	20231220	181300	185407535	4645	4645	4645	4645	0
114	20231220	181200	185407535	4645	4645	4645	4645	0
115	20231220	181100	185407535	4645	4645	4645	4645	0
116	20231220	181000	185407535	4645	4645	4645	4645	0
117	20231220	180900	185407535	4645	4645	4645	4645	0
118	20231220	180800	185407535	4645	4645	4645	4645	0
119	20231220	180700	185407535	4645	4645	4645	4645	0
120	20231220	180600	185407535	4645	4645	4645	4645	0
121	20231220	180500	185407535	4645	4645	4645	4645	0
122	20231220	180400	185407535	4645	4645	4645	4645	2535
123	20231220	180300	185407535	4645	4645	4645	4645	0
124	20231220	180200	185407535	4645	4645	4645	4645	0
125	20231220	180100	185407535	4645	4645	4645	4645	0
126	20231220	180000	185407535	4645	4645	4645	4645	0
127	20231220	175900	185407535	4645	4645	4645	4645	0
128	20231220	175800	185407535	4645	4645	4645	4645	0
129	20231220	175700	185407535	4645	4645	4645	4645	0
130	20231220	175600	185407535	4645	4645	4645	4645	0
131	20231220	175500	185407535	4645	4645	4645	4645	0
132	20231220	175400	185407535	4645	4645	4645	4645	0
133	20231220	175300	185407535	4645	4645	4645	4645	0
134	20231220	175200	185407535	4645	4645	4645	4645	0
135	20231220	175100	185407535	4645	4645	4645	4645	0
136	20231220	175000	185407535	4645	4645	4645	4645	0
137	20231220	174900	185407535	4645	4645	4645	4645	0
138	20231220	174800	185407535	4645	4645	4645	4645	0
139	20231220	174700	185407535	4645	4645	4645	4645	0
140	20231220	174600	185407535	4645	4645	4645	4645	0
141	20231220	174500	185407535	4645	4645	4645	4645	0
142	20231220	174400	185407535	4645	4645	4645	4645	0
143	20231220	174300	185407535	4645	4645	4645	4645	0
144	20231220	174200	185407535	4645	4645	4645	4645	0
145	20231220	174100	185407535	4645	4645	4645	4645	0
146	20231220	174000	185407535	4645	4645	4645	4645	0
147	20231220	173900	185407535	4645	4645	4645	4645	0
148	20231220	173800	185407535	4645	4645	4645	4645	0
149	20231220	173700	185407535	4645	4645	4645	4645	0
150	20231220	173600	185407535	4645	4645	4645	4645	0
151	20231220	173500	185407535	4645	4645	4645	4645	0
152	20231220	173400	185407535	4645	4645	4645	4645	2535
153	20231220	173300	185407535	4645	4645	4645	4645	0
154	20231220	173200	185407535	4645	4645	4645	4645	0
155	20231220	173100	185407535	4645	4645	4645	4645	0
156	20231220	173000	185407535	4645	4645	4645	4645	0
157	20231220	172900	185407535	4645	4645	4645	4645	0
158	20231220	172800	185407535	4645	4645	4645	4645	0
159	20231220	172700	185407535	4645	4645	4645	4645	0
160	20231220	172600	185407535	4645	4645	4645	4645	0
161	20231220	172500	185407535	4645	4645	4645	4645	0
162	20231220	172400	185407535	4645	4645	4645	4645	0
163	20231220	172300	185407535	4645	4645	4645	4645	0
164	20231220	172200	185407535	4645	4645	4645	4645	0
165	20231220	172100	185407535	4645	4645	4645	4645	0
166	20231220	172000	185407535	4645	4645	4645	4645	0
167	20231220	171900	185407535	4645	4645	4645	4645	0
168	20231220	171800	185407535	4645	4645	4645	4645	0
169	20231220	171700	185407535	4645	4645	4645	4645	0
170	20231220	171600	185407535	4645	4645	4645	4645	0
171	20231220	171500	185407535	4645	4645	4645	4645	0
172	20231220	171400	185407535	4645	4645	4645	4645	0
173	20231220	171300	185407535	4645	4645	4645	4645	0
174	20231220	171200	185407535	4645	4645	4645	4645	0
175	20231220	171100	185407535	4645	4645	4645	4645	0
176	20231220	171000	185407535	4645	4645	4645	4645	0
177	20231220	170900	185407535	4645	4645	4645	4645	0
178	20231220	170800	185407535	4645	4645	4645	4645	0
179	20231220	170700	185407535	4645	4645	4645	4645	0
180	20231220	170600	185407535	4645	4645	4645	4645	0
181	20231220	170500	185407535	4645	4645	4645	4645	0
182	20231220	170400	185407535	4645	4645	4645	4645	2535
183	20231220	170300	185407535	4645	4645	4645	4645	0
184	20231220	170200	185407535	4645	4645	4645	4645	0
185	20231220	170100	185407535	4645	4645	4645	4645	0
186	20231220	170000	185407535	4645	4645	4645	4645	0
187	20231220	165900	185407535	4645	4645	4645	4645	0
188	20231220	165800	185407535	4645	4645	4645	4645	0
189	20231220	165700	185407535	4645	4645	4645	4645	0
190	20231220	165600	185407535	4645	4645	4645	4645	0
191	20231220	165500	185407535	4645	4645	4645	4645	0
192	20231220	165400	185407535	4645	4645	4645	4645	0
193	20231220	165300	185407535	4645	4645	4645	4645	0
194	20231220	165200	185407535	4645	4645	4645	4645	0
195	20231220	165100	185407535	4645	4645	4645	4645	0
196	20231220	165000	185407535	4645	4645	4645	4645	0
197	20231220	164900	185407535	4645	4645	4645	4645	0
198	20231220	164800	185407535	4645	4645	4645	4645	0
199	20231220	164700	185407535	4645	4645	4645	4645	0
200	20231220	164600	185407535	4645	4645	4645	4645	0
201	20231220	164500	185407535	4645	4645	4645	4645	0
202	20231220	164400	185407535	4645	4645	4645	4645	0
203	20231220	164300	185407535	4645	4645	4645	4645	0
204	20231220	164200	185407535	4645	4645	4645	4645	0
205	20231220	164100	185407535	4645	4645	4645	4645	0
206	20231220	164000	185407535	4645	4645	4645	4645	0
207	20231220	163900	185407535	4645	4645	4645	4645	0
208	20231220	163800	185407535	4645	4645	4645	4645	0
209	20231220	163700	185407535	4645	4645	4645	4645	0
210	20231220	163600	185407535	4645	4645	4645	4645	0
211	20231220	163500	185407535	4645	4645	4645	4645	0
212	20231220	163400	185407535	4645	4645	4645	4645	2535
213	20231220	163300	185407535	4645	4645	4645	4645	0
214	20231220	163200	185407535	4645	4645	4645	4645	0
215	20231220	163100	185407535	4645	4645	4645	4645	0
216	20231220	163000	185407535	4645	4645	4645	4645	0
217	20231220	162900	185407535	4645	4645	4645	4645	0
218	20231220	162800	185407535	4645	4645	4645	4645	0
219	20231220	162700	185407535	4645	4645	4645	4645	0
220	20231220	162600	185407535	4645	4645	4645	4645	0
221	20231220	162500	185407535	4645	4645	4645	4645	0
222	20231220	162400	185407535	4645	4645	4645	4645	0
223	20231220	162300	185407535	4645	4645	4645	4645	0
224	20231220	162200	185407535	4645	4645	4645	4645	0
225	20231220	162100	185407535	4645	4645	4645	4645	0
226	20231220	162000	185407535	4645	4645	4645	4645	0
227	20231220	161900	185407535	4645	4645	4645	4645	0
228	20231220	161800	185407535	4645	4645	4645	4645	0
229	20231220	161700	185407535	4645	4645	4645	4645	0
230	20231220	161600	185407535	4645	4645	4645	4645	0
231	20231220	161500	185407535	4645	4645	4645	4645	0
232	20231220	161400	185407535	4645	4645	4645	4645	0
233	20231220	161300	185407535	4645	4645	4645	4645	0
234	20231220	161200	185407535	4645	4645	4645	4645	0
235	20231220	161100	185407535	4645	4645	4645	4645	0
236	20231220	161000	185407535	4645	4645	4645	4645	0
237	20231220	160900	185407535	4645	4645	4645	4645	0
238	20231220	160800	185407535	4645	4645	4645	4645	0
239	20231220	160700	185407535	4645	4645	4645	4645	0
240	20231220	160600	185407535	4645	4645	4645	4645	0
241	20231220	160500	185407535	4645	4645	4645	4645	0
242	20231220	160400	185407535	4645	4645	4645	4645	2535
243	20231220	160300	185407535	4645	4645	4645	4645	0
244	20231220	160200	185407535	4645	4645	4645	4645	0
245	20231220	160100	185407535	4645	4645	4645	4645	0
246	20231220	160000	185407535	4645	4645	4645	4645	0
247	20231220	155900	185407535	4645	4645	4645	4645	0
248	20231220	155800	185407535	4645	4645	4645	4645	0
249	20231220	155700	185407535	4645	4645	4645	4645	0
250	20231220	155600	185407535	4645	4645	4645	4645	0
251	20231220	155500	185407535	4645	4645	4645	4645	0
252	20231220	155400	185407535	4645	4645	4645	4645	0
253	20231220	155300	185407535	4645	4645	4645	4645	0
254	20231220	155200	185407535	4645	4645	4645	4645	0
255	20231220	155100	185407535	4645	4645	4645	4645	0
256	20231220	155000	185407535	4645	4645	4645	4645	0
257	20231220	154900	185407535	4645	4645	4645	4645	0
258	20231220	154800	185407535	4645	4645	4645	4645	0
259	20231220	154700	185407535	4645	4645	4645	4645	0
260	20231220	154600	185407535	4645	4645	4645	4645	0
261	20231220	154500	185407535	4645	4645	4645	4645	0
262	20231220	154400	185407535	4645	4645	4645	4645	0
263	20231220	154300	185407535	4645	4645	4645	4645	0
264	20231220	154200	185407535	4645	4645	4645	4645	0
265	20231220	154100	185407535	4645	4645	4645	4645	0
266	20231220	154000	185407535	4645	4645	4645	4645	0
267	20231220	153900	185407535	4645	4645	4645	4645	0
268	20231220	153800	185407535	4645	4645	4645	4645	0
269	20231220	153700	185407535	4645	4645	4645	4645	0
270	20231220	153600	185407535	4645	4645	4645	4645	0
271	20231220	153500	185407535	4645	4645	4645	4645	0
272	20231220	153400	185407535	4645	4645	4645	4645	2535
273	20231220	153300	185407535	4645	4645	4645	4645	0
274	20231220	153200	185407535	4645	4645	4645	4645	0
275	20231220	153100	185407535	4645	4645	4645	4645	0
276	20231220	153000	185407535	4645	4645	4645	4645	2535
277	20231220	152900	173632460	4645	4645	4645	4645	0
278	20231220	152800	173632460	4645	4645	4645	4645	0
279	20231220	152700	173632460	4645	4645	4645	4645	0
280	20231220	152600	173632460	4645	4645	4645	4645	0
281	20231220	152500	173632460	4645	4645	4645	4645	0
282	20231220	152400	173632460	4645	4645	4645	4645	0
283	20231220	152300	173632460	4645	4645	4645	4645	0
284	20231220	152200	173632460	4645	4645	4645	4645	0
285	20231220	152100	173632460	4645	4645	4645	4645	0
286	20231220	152000	173632460	4645	4645	4645	4645	0
287	20231220	151900	173632460	4645	4645	4645	4640	204
288	20231220	151800	172685145	4645	4645	4645	4640	161
289	20231220	151700	171937365	4640	4640	4640	4640	214
290	20231220	151600	170944405	4635	4640	4640	4635	56
291	20231220	151500	170684745	4640	4640	4640	4640	109
292	20231220	151400	170178985	4640	4645	4645	4640	33
293	20231220	151300	170025825	4645	4645	4645	4645	31
294	20231220	151200	169881830	4645	4645	4645	4645	2
295	20231220	151100	169872540	4645	4645	4645	4645	1
296	20231220	151000	169867895	4640	4640	4640	4640	0
297	20231220	150900	169867895	4640	4640	4640	4640	0
298	20231220	150800	169867895	4640	4645	4645	4640	10
299	20231220	150700	169821450	4640	4640	4640	4640	0
300	20231220	150600	169821450	4640	4640	4640	4640	27
301	20231220	150500	169696170	4645	4645	4645	4645	1
302	20231220	150400	169691525	4645	4645	4645	4645	2
303	20231220	150300	169682235	4645	4645	4645	4645	5
304	20231220	150200	169659010	4645	4645	4645	4645	33
305	20231220	150100	169505725	4645	4645	4645	4645	2
306	20231220	150000	169496435	4645	4645	4645	4645	1
307	20231220	145900	169491790	4640	4640	4640	4640	4
308	20231220	145800	169473230	4640	4640	4640	4640	10
309	20231220	145700	169426830	4645	4640	4645	4640	18
310	20231220	145600	169343305	4645	4640	4645	4640	7
311	20231220	145500	169310820	4640	4645	4645	4640	362
312	20231220	145400	167630860	4645	4645	4645	4645	2
313	20231220	145300	167621570	4645	4645	4645	4645	1
314	20231220	145200	167616925	4640	4640	4640	4640	7
315	20231220	145100	167584445	4640	4640	4640	4640	11
316	20231220	145000	167533405	4645	4640	4645	4640	8
317	20231220	144900	167496280	4640	4640	4640	4640	0
318	20231220	144800	167496280	4640	4640	4640	4640	324
319	20231220	144700	165992920	4645	4645	4645	4645	1
320	20231220	144600	165988275	4645	4640	4645	4640	11
321	20231220	144500	165937230	4645	4645	4645	4645	0
322	20231220	144400	165937230	4645	4645	4645	4645	2
323	20231220	144300	165927940	4645	4645	4645	4645	2
324	20231220	144200	165918650	4645	4645	4645	4645	1
325	20231220	144100	165914005	4640	4640	4640	4640	2
326	20231220	144000	165904725	4645	4640	4645	4640	8
327	20231220	143900	165867600	4645	4640	4645	4640	8
328	20231220	143800	165830475	4640	4640	4640	4640	366
329	20231220	143700	164132235	4635	4635	4635	4635	0
330	20231220	143600	164132235	4635	4635	4635	4635	0
331	20231220	143500	164132235	4635	4635	4635	4635	0
332	20231220	143400	164132235	4635	4640	4640	4635	1390
333	20231220	143300	157688085	4640	4640	4640	4640	1
334	20231220	143200	157683445	4640	4640	4640	4640	2
335	20231220	143100	157674165	4640	4640	4640	4640	0
336	20231220	143000	157674165	4640	4640	4640	4640	1
337	20231220	142900	157669525	4635	4635	4635	4635	2
338	20231220	142800	157660255	4635	4635	4635	4635	5
339	20231220	142700	157637080	4630	4630	4630	4630	0
340	20231220	142600	157637080	4630	4630	4630	4630	3
341	20231220	142500	157623190	4635	4635	4635	4635	1
342	20231220	142400	157618555	4635	4635	4635	4635	0
343	20231220	142300	157618555	4635	4635	4635	4635	1
344	20231220	142200	157613920	4635	4635	4635	4635	1
345	20231220	142100	157609285	4635	4645	4645	4630	517
346	20231220	142000	155213595	4645	4645	4645	4645	0
347	20231220	141900	155213595	4645	4640	4645	4640	201
348	20231220	141800	154280950	4645	4645	4645	4645	1
349	20231220	141700	154276305	4635	4640	4640	4635	5
350	20231220	141600	154253125	4645	4640	4645	4640	38
351	20231220	141500	154076800	4635	4635	4635	4635	500
352	20231220	141400	151759300	4635	4635	4635	4635	0
353	20231220	141300	151759300	4635	4635	4635	4635	200
354	20231220	141200	150832300	4635	4635	4635	4635	0
355	20231220	141100	150832300	4635	4640	4640	4635	1964
356	20231220	141000	141724340	4645	4645	4645	4645	9
357	20231220	140900	141682535	4645	4645	4645	4645	101
358	20231220	140800	141213390	4645	4645	4645	4645	1
359	20231220	140700	141208745	4645	4645	4645	4645	2
360	20231220	140600	141199455	4645	4645	4645	4645	58
361	20231220	140500	140930045	4645	4645	4645	4645	1
362	20231220	140400	140925400	4645	4645	4645	4645	301
363	20231220	140300	139527255	4645	4645	4645	4645	100
364	20231220	140200	139062755	4640	4640	4640	4640	30
365	20231220	140100	138923555	4645	4645	4645	4645	101
366	20231220	140000	138454410	4645	4645	4645	4645	1
367	20231220	135900	138449765	4645	4645	4645	4645	0
368	20231220	135800	138449765	4645	4645	4645	4645	1
369	20231220	135700	138445120	4645	4645	4645	4645	3
370	20231220	135600	138431185	4640	4640	4640	4640	6
371	20231220	135500	138403345	4645	4645	4645	4645	1
372	20231220	135400	138398700	4645	4645	4645	4645	2
373	20231220	135300	138389410	4645	4640	4645	4640	266
374	20231220	135200	137155165	4645	4645	4645	4645	58
375	20231220	135100	136885755	4645	4645	4645	4645	2
376	20231220	135000	136876465	4645	4645	4645	4645	1
377	20231220	134900	136871820	4640	4640	4640	4640	0
378	20231220	134800	136871820	4640	4640	4640	4640	0
379	20231220	134700	136871820	4640	4640	4640	4640	0
380	20231220	134600	136871820	4640	4640	4640	4640	0
381	20231220	134500	136871820	4640	4640	4640	4640	4
382	20231220	134400	136853260	4640	4640	4640	4640	506
383	20231220	134300	134505420	4640	4640	4640	4640	1
384	20231220	134200	134500780	4640	4640	4640	4640	0
385	20231220	134100	134500780	4640	4640	4640	4640	1
386	20231220	134000	134496140	4640	4640	4640	4640	1
387	20231220	133900	134491500	4640	4640	4640	4640	65
388	20231220	133800	134189900	4640	4640	4640	4640	0
389	20231220	133700	134189900	4640	4640	4640	4640	12
390	20231220	133600	134134220	4640	4640	4640	4640	2
391	20231220	133500	134124940	4640	4640	4640	4640	0
392	20231220	133400	134124940	4640	4635	4640	4635	11
393	20231220	133300	134073950	4635	4635	4640	4635	393
394	20231220	133200	132252390	4640	4640	4640	4640	1
395	20231220	133100	132247750	4635	4635	4635	4635	0
396	20231220	133000	132247750	4635	4635	4635	4635	21
397	20231220	132900	132150415	4635	4635	4635	4635	0
398	20231220	132800	132150415	4635	4635	4635	4635	0
399	20231220	132700	132150415	4635	4640	4640	4635	521
400	20231220	132600	129735475	4640	4640	4640	4640	1
401	20231220	132500	129730835	4640	4640	4640	4640	19
402	20231220	132400	129642675	4640	4640	4640	4640	0
403	20231220	132300	129642675	4640	4640	4640	4640	1
404	20231220	132200	129638035	4640	4640	4640	4640	1
405	20231220	132100	129633395	4640	4640	4640	4640	1
406	20231220	132000	129628755	4640	4640	4640	4640	0
407	20231220	131900	129628755	4640	4640	4640	4640	2
408	20231220	131800	129619475	4640	4640	4640	4640	1
409	20231220	131700	129614835	4640	4640	4640	4640	0
410	20231220	131600	129614835	4640	4640	4640	4640	1
411	20231220	131500	129610195	4640	4640	4640	4640	31
412	20231220	131400	129466355	4635	4640	4640	4635	32
413	20231220	131300	129318025	4640	4640	4640	4640	26
414	20231220	131200	129197385	4640	4640	4640	4640	2
415	20231220	131100	129188105	4640	4640	4640	4640	54
416	20231220	131000	128937545	4635	4635	4635	4635	0
417	20231220	130900	128937545	4635	4635	4635	4635	0
418	20231220	130800	128937545	4635	4635	4635	4635	0
419	20231220	130700	128937545	4635	4640	4640	4635	22
420	20231220	130600	128835570	4640	4640	4640	4640	1
421	20231220	130500	128830930	4640	4640	4640	4640	1
422	20231220	130400	128826290	4640	4640	4640	4640	1
423	20231220	130300	128821650	4640	4640	4640	4640	1
424	20231220	130200	128817010	4640	4640	4640	4640	0
425	20231220	130100	128817010	4640	4640	4640	4640	2
426	20231220	130000	128807730	4640	4640	4640	4640	1
427	20231220	125900	128803090	4640	4640	4640	4640	0
428	20231220	125800	128803090	4640	4640	4640	4640	1
429	20231220	125700	128798450	4640	4640	4640	4640	1
430	20231220	125600	128793810	4635	4640	4640	4635	3
431	20231220	125500	128779895	4640	4640	4640	4640	0
432	20231220	125400	128779895	4640	4640	4640	4640	2
433	20231220	125300	128770615	4640	4635	4640	4635	5
434	20231220	125200	128747435	4635	4635	4635	4635	100
435	20231220	125100	128283935	4640	4635	4640	4635	790
436	20231220	125000	124622280	4640	4640	4640	4640	1
437	20231220	124900	124617640	4635	4635	4635	4635	0
438	20231220	124800	124617640	4635	4635	4635	4635	0
439	20231220	124700	124617640	4635	4635	4635	4635	0
440	20231220	124600	124617640	4635	4635	4635	4635	0
441	20231220	124500	124617640	4635	4640	4640	4635	10
442	20231220	124400	124571280	4640	4640	4640	4640	100
443	20231220	124300	124107280	4640	4640	4640	4640	2
444	20231220	124200	124098000	4640	4640	4640	4640	2
445	20231220	124100	124088720	4640	4635	4640	4635	56
446	20231220	124000	123828885	4640	4640	4640	4640	1
447	20231220	123900	123824245	4635	4635	4635	4635	0
448	20231220	123800	123824245	4635	4635	4635	4635	0
449	20231220	123700	123824245	4635	4635	4635	4635	0
450	20231220	123600	123824245	4635	4635	4635	4635	0
451	20231220	123500	123824245	4635	4640	4640	4635	452
452	20231220	123400	121729220	4640	4635	4640	4635	93
453	20231220	123300	121298160	4640	4640	4640	4640	1
454	20231220	123200	121293520	4640	4640	4640	4640	244
455	20231220	123100	120161360	4640	4640	4640	4640	1
456	20231220	123000	120156720	4640	4640	4640	4640	4
457	20231220	122900	120138160	4640	4640	4640	4640	1
458	20231220	122800	120133520	4640	4640	4640	4640	11
459	20231220	122700	120082480	4640	4640	4640	4640	1
460	20231220	122600	120077840	4640	4640	4640	4640	0
461	20231220	122500	120077840	4640	4640	4640	4640	2
462	20231220	122400	120068560	4645	4640	4645	4640	6
463	20231220	122300	120040715	4640	4640	4640	4640	477
464	20231220	122200	117827435	4640	4640	4640	4640	2
465	20231220	122100	117818155	4640	4640	4640	4640	2
466	20231220	122000	117808875	4640	4640	4640	4640	1
467	20231220	121900	117804235	4635	4635	4635	4635	0
468	20231220	121800	117804235	4635	4635	4635	4635	0
469	20231220	121700	117804235	4635	4635	4635	4635	0
470	20231220	121600	117804235	4635	4635	4635	4635	400
471	20231220	121500	115950235	4635	4635	4635	4635	10
472	20231220	121400	115903885	4640	4640	4640	4640	1
473	20231220	121300	115899245	4640	4640	4640	4640	1
474	20231220	121200	115894605	4640	4640	4640	4640	26
475	20231220	121100	115773965	4640	4640	4640	4640	6
476	20231220	121000	115746125	4640	4640	4640	4640	59
477	20231220	120900	115472365	4640	4640	4640	4640	1
478	20231220	120800	115467725	4640	4640	4640	4640	0
479	20231220	120700	115467725	4640	4640	4640	4640	2
480	20231220	120600	115458445	4640	4640	4640	4640	64
481	20231220	120500	115161485	4640	4640	4640	4640	0
482	20231220	120400	115161485	4640	4640	4640	4640	2
483	20231220	120300	115152205	4640	4640	4640	4640	1
484	20231220	120200	115147565	4635	4635	4635	4635	0
485	20231220	120100	115147565	4635	4635	4635	4635	5
486	20231220	120000	115124390	4640	4640	4640	4640	1
487	20231220	115900	115119750	4635	4635	4635	4635	100
488	20231220	115800	114656250	4645	4645	4645	4645	1
489	20231220	115700	114651605	4645	4645	4645	4645	0
490	20231220	115600	114651605	4645	4635	4645	4635	2
491	20231220	115500	114642325	4635	4645	4645	4635	36
492	20231220	115400	114475455	4645	4645	4645	4645	0
493	20231220	115300	114475455	4645	4645	4645	4635	231
494	20231220	115200	113403420	4635	4635	4635	4635	18
495	20231220	115100	113319990	4645	4645	4645	4645	1
496	20231220	115000	113315345	4645	4645	4645	4645	0
497	20231220	114900	113315345	4645	4645	4645	4645	1
498	20231220	114800	113310700	4645	4645	4645	4645	502
499	20231220	114700	110978910	4645	4645	4645	4645	0
500	20231220	114600	110978910	4645	4645	4645	4645	2
501	20231220	114500	110969620	4645	4645	4645	4645	1
502	20231220	114400	110964975	4645	4645	4645	4645	1
503	20231220	114300	110960330	4640	4640	4640	4640	0
504	20231220	114200	110960330	4640	4640	4640	4640	0
505	20231220	114100	110960330	4640	4640	4640	4640	1
506	20231220	114000	110955690	4645	4640	4645	4640	1597
507	20231220	113900	103541760	4635	4635	4635	4635	0
508	20231220	113800	103541760	4635	4635	4635	4635	83
509	20231220	113700	103157055	4640	4640	4640	4640	1
510	20231220	113600	103152415	4635	4635	4635	4635	0
511	20231220	113500	103152415	4635	4635	4635	4635	0
512	20231220	113400	103152415	4635	4635	4635	4635	40
513	20231220	113300	102967015	4635	4635	4635	4635	20
514	20231220	113200	102874315	4635	4635	4635	4635	0
515	20231220	113100	102874315	4635	4635	4635	4635	8
516	20231220	113000	102837235	4635	4635	4635	4635	0
517	20231220	112900	102837235	4635	4635	4635	4635	0
518	20231220	112800	102837235	4635	4635	4635	4635	0
519	20231220	112700	102837235	4635	4635	4635	4635	0
520	20231220	112600	102837235	4635	4635	4635	4635	0
521	20231220	112500	102837235	4635	4635	4635	4635	1900
522	20231220	112400	94030735	4640	4640	4640	4640	0
523	20231220	112300	94030735	4640	4640	4640	4640	0
524	20231220	112200	94030735	4640	4640	4640	4640	178
525	20231220	112100	93204815	4640	4640	4640	4640	200
526	20231220	112000	92276815	4645	4645	4645	4645	0
527	20231220	111900	92276815	4645	4645	4645	4645	4
528	20231220	111800	92258235	4640	4640	4640	4640	0
529	20231220	111700	92258235	4640	4640	4640	4640	0
530	20231220	111600	92258235	4640	4640	4640	4640	0
531	20231220	111500	92258235	4640	4640	4640	4640	0
532	20231220	111400	92258235	4640	4640	4640	4640	0
533	20231220	111300	92258235	4640	4640	4640	4640	0
534	20231220	111200	92258235	4640	4640	4640	4640	1000
535	20231220	111100	87618235	4640	4640	4640	4640	600
536	20231220	111000	84834235	4645	4645	4645	4645	0
537	20231220	110900	84834235	4645	4645	4645	4645	0
538	20231220	110800	84834235	4645	4645	4645	4645	0
539	20231220	110700	84834235	4645	4645	4645	4645	0
540	20231220	110600	84834235	4645	4645	4645	4645	0
541	20231220	110500	84834235	4645	4645	4645	4640	137
542	20231220	110400	84198120	4645	4640	4645	4640	740
543	20231220	110300	80761520	4645	4645	4645	4645	0
544	20231220	110200	80761520	4645	4645	4645	4645	0
545	20231220	110100	80761520	4645	4645	4645	4645	0
546	20231220	110000	80761520	4645	4645	4645	4645	264
547	20231220	105900	79535240	4645	4640	4645	4640	37
548	20231220	105800	79363400	4640	4645	4645	4640	44
549	20231220	105700	79159025	4645	4645	4645	4645	34
550	20231220	105600	79001095	4645	4645	4645	4645	0
551	20231220	105500	79001095	4645	4645	4645	4645	30
552	20231220	105400	78861745	4640	4640	4640	4640	1
553	20231220	105300	78857105	4645	4645	4645	4645	40
554	20231220	105200	78671305	4645	4645	4645	4645	0
555	20231220	105100	78671305	4645	4645	4645	4645	43
556	20231220	105000	78471570	4645	4645	4645	4645	0
557	20231220	104900	78471570	4645	4640	4645	4640	42
558	20231220	104800	78276530	4640	4645	4645	4640	62
559	20231220	104700	77988585	4645	4640	4645	4640	332
560	20231220	104600	76446945	4640	4640	4640	4640	1
561	20231220	104500	76442305	4645	4640	4645	4640	367
562	20231220	104400	74737740	4645	4645	4645	4645	0
563	20231220	104300	74737740	4645	4645	4645	4645	226
564	20231220	104200	73687970	4645	4645	4645	4645	0
565	20231220	104100	73687970	4645	4645	4645	4645	37
566	20231220	104000	73516105	4645	4645	4645	4645	10
567	20231220	103900	73469655	4640	4640	4640	4640	666
568	20231220	103800	70379415	4640	4640	4640	4640	30
569	20231220	103700	70240215	4635	4640	4640	4635	42
570	20231220	103600	70045380	4640	4640	4640	4640	0
571	20231220	103500	70045380	4640	4640	4640	4640	730
572	20231220	103400	66658180	4645	4645	4645	4645	0
573	20231220	103300	66658180	4645	4645	4645	4645	33
574	20231220	103200	66504895	4640	4640	4640	4640	561
575	20231220	103100	63901855	4645	4645	4645	4645	30
576	20231220	103000	63762505	4645	4645	4645	4645	0
577	20231220	102900	63762505	4645	4635	4645	4635	210
578	20231220	102800	62787155	4645	4645	4645	4645	41
579	20231220	102700	62596710	4645	4645	4645	4645	0
580	20231220	102600	62596710	4645	4645	4645	4645	78
581	20231220	102500	62234400	4645	4645	4645	4645	0
582	20231220	102400	62234400	4645	4645	4645	4645	35
583	20231220	102300	62071825	4645	4645	4645	4645	90
584	20231220	102200	61653775	4645	4645	4645	4645	167
585	20231220	102100	60878060	4645	4645	4645	4645	0
586	20231220	102000	60878060	4645	4640	4645	4640	1153
587	20231220	101900	55527965	4640	4640	4640	4640	0
588	20231220	101800	55527965	4640	4640	4640	4640	29
589	20231220	101700	55393405	4640	4640	4640	4640	0
590	20231220	101600	55393405	4640	4635	4640	4635	83
591	20231220	101500	55008530	4635	4635	4635	4635	0
592	20231220	101400	55008530	4635	4635	4635	4635	429
593	20231220	101300	53020115	4635	4635	4635	4635	0
594	20231220	101200	53020115	4635	4635	4635	4635	32
595	20231220	101100	52871795	4635	4635	4635	4635	0
596	20231220	101000	52871795	4635	4635	4635	4635	52
597	20231220	100900	52630775	4635	4635	4635	4635	5
598	20231220	100800	52607600	4635	4630	4635	4630	321
599	20231220	100700	51121165	4630	4635	4635	4630	46
600	20231220	100600	50908155	4635	4635	4640	4635	1017
601	20231220	100500	46194250	4630	4630	4630	4630	78
602	20231220	100400	45833110	4635	4630	4635	4630	394
603	20231220	100300	44008480	4630	4630	4630	4630	21
604	20231220	100200	43911250	4630	4630	4630	4630	2
605	20231220	100100	43901990	4630	4630	4630	4630	0
606	20231220	100000	43901990	4630	4630	4630	4630	31
607	20231220	095900	43758460	4630	4630	4630	4630	500
608	20231220	095800	41443460	4630	4630	4630	4630	0
609	20231220	095700	41443460	4630	4630	4630	4630	0
610	20231220	095600	41443460	4630	4630	4630	4630	0
611	20231220	095500	41443460	4630	4630	4630	4630	200
612	20231220	095400	40517460	4630	4630	4630	4630	1
613	20231220	095300	40512830	4620	4620	4620	4620	100
614	20231220	095200	40050830	4620	4620	4620	4620	0
615	20231220	095100	40050830	4620	4620	4620	4620	0
616	20231220	095000	40050830	4620	4620	4620	4620	0
617	20231220	094900	40050830	4620	4625	4625	4620	215
618	20231220	094800	39057445	4630	4630	4630	4630	0
619	20231220	094700	39057445	4630	4620	4630	4620	2202
620	20231220	094600	28863070	4620	4620	4620	4620	0
621	20231220	094500	28863070	4620	4620	4620	4620	500
622	20231220	094400	26553070	4620	4620	4620	4620	453
623	20231220	094300	24460210	4620	4620	4620	4620	5
624	20231220	094200	24437110	4620	4620	4620	4620	542
625	20231220	094100	21933070	4620	4620	4620	4620	0
626	20231220	094000	21933070	4620	4620	4620	4620	240
627	20231220	093900	20824270	4620	4620	4620	4620	0
628	20231220	093800	20824270	4620	4625	4625	4620	110
629	20231220	093700	20316040	4625	4625	4625	4625	1
630	20231220	093600	20311415	4625	4625	4625	4625	3
631	20231220	093500	20297540	4625	4620	4625	4620	130
632	20231220	093400	19696790	4625	4625	4625	4625	1
633	20231220	093300	19692165	4620	4620	4620	4620	10
634	20231220	093200	19645965	4625	4620	4625	4620	83
635	20231220	093100	19262490	4625	4625	4625	4625	7
636	20231220	093000	19230115	4620	4620	4620	4620	0
637	20231220	092900	19230115	4620	4620	4620	4620	0
638	20231220	092800	19230115	4620	4620	4620	4620	0
639	20231220	092700	19230115	4620	4620	4620	4620	44
640	20231220	092600	19026835	4620	4620	4620	4620	100
641	20231220	092500	18564835	4620	4620	4620	4620	0
642	20231220	092400	18564835	4620	4620	4620	4620	99
643	20231220	092300	18107455	4620	4620	4620	4620	850
644	20231220	092200	14180455	4620	4620	4620	4620	5
645	20231220	092100	14157355	4615	4615	4620	4615	1147
646	20231220	092000	8858950	4620	4620	4620	4620	245
647	20231220	091900	7727050	4620	4620	4620	4620	190
648	20231220	091800	6849250	4620	4620	4620	4620	0
649	20231220	091700	6849250	4620	4620	4620	4620	100
650	20231220	091600	6387250	4620	4620	4620	4620	52
651	20231220	091500	6147010	4620	4620	4620	4620	101
652	20231220	091400	5680390	4630	4630	4630	4630	0
653	20231220	091300	5680390	4630	4630	4630	4630	5
654	20231220	091200	5657240	4630	4630	4630	4630	2
655	20231220	091100	5647980	4620	4620	4620	4620	0
656	20231220	091000	5647980	4620	4620	4620	4620	100
657	20231220	090900	5185980	4620	4620	4620	4620	0
658	20231220	090800	5185980	4620	4620	4620	4620	0
659	20231220	090700	5185980	4620	4625	4625	4620	301
660	20231220	090600	3794270	4635	4635	4635	4635	0
661	20231220	090500	3794270	4635	4635	4635	4635	0
662	20231220	090400	3794270	4635	4635	4635	4635	9
663	20231220	090300	3752555	4640	4640	4640	4640	0
664	20231220	090200	3752555	4640	4640	4640	4640	161
665	20231220	090100	3005515	4640	4635	4640	4630	608
666	20231220	090000	190200	4635	4650	4650	4635	41