KissMeData/040160/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192200	91445460	5790	5790	5790	5790	269
3	20231219	192100	91445460	5790	5790	5790	5790	0
4	20231219	192000	91445460	5790	5790	5790	5790	0
5	20231219	191900	91445460	5790	5790	5790	5790	0
6	20231219	191800	91445460	5790	5790	5790	5790	0
7	20231219	191700	91445460	5790	5790	5790	5790	0
8	20231219	191600	91445460	5790	5790	5790	5790	0
9	20231219	191500	91445460	5790	5790	5790	5790	0
10	20231219	191400	91445460	5790	5790	5790	5790	0
11	20231219	191300	91445460	5790	5790	5790	5790	0
12	20231219	191200	91445460	5790	5790	5790	5790	0
13	20231219	191100	91445460	5790	5790	5790	5790	0
14	20231219	191000	91445460	5790	5790	5790	5790	0
15	20231219	190900	91445460	5790	5790	5790	5790	0
16	20231219	190800	91445460	5790	5790	5790	5790	0
17	20231219	190700	91445460	5790	5790	5790	5790	0
18	20231219	190600	91445460	5790	5790	5790	5790	0
19	20231219	190500	91445460	5790	5790	5790	5790	0
20	20231219	190400	91445460	5790	5790	5790	5790	0
21	20231219	190300	91445460	5790	5790	5790	5790	0
22	20231219	190200	91445460	5790	5790	5790	5790	0
23	20231219	190100	91445460	5790	5790	5790	5790	0
24	20231219	190000	91445460	5790	5790	5790	5790	0
25	20231219	185900	91445460	5790	5790	5790	5790	0
26	20231219	185800	91445460	5790	5790	5790	5790	0
27	20231219	185700	91445460	5790	5790	5790	5790	0
28	20231219	185600	91445460	5790	5790	5790	5790	0
29	20231219	185500	91445460	5790	5790	5790	5790	0
30	20231219	185400	91445460	5790	5790	5790	5790	0
31	20231219	185300	91445460	5790	5790	5790	5790	0
32	20231219	185200	91445460	5790	5790	5790	5790	269
33	20231219	185100	91445460	5790	5790	5790	5790	0
34	20231219	185000	91445460	5790	5790	5790	5790	0
35	20231219	184900	91445460	5790	5790	5790	5790	0
36	20231219	184800	91445460	5790	5790	5790	5790	0
37	20231219	184700	91445460	5790	5790	5790	5790	0
38	20231219	184600	91445460	5790	5790	5790	5790	0
39	20231219	184500	91445460	5790	5790	5790	5790	0
40	20231219	184400	91445460	5790	5790	5790	5790	0
41	20231219	184300	91445460	5790	5790	5790	5790	0
42	20231219	184200	91445460	5790	5790	5790	5790	0
43	20231219	184100	91445460	5790	5790	5790	5790	0
44	20231219	184000	91445460	5790	5790	5790	5790	0
45	20231219	183900	91445460	5790	5790	5790	5790	0
46	20231219	183800	91445460	5790	5790	5790	5790	0
47	20231219	183700	91445460	5790	5790	5790	5790	0
48	20231219	183600	91445460	5790	5790	5790	5790	0
49	20231219	183500	91445460	5790	5790	5790	5790	0
50	20231219	183400	91445460	5790	5790	5790	5790	0
51	20231219	183300	91445460	5790	5790	5790	5790	0
52	20231219	183200	91445460	5790	5790	5790	5790	0
53	20231219	183100	91445460	5790	5790	5790	5790	0
54	20231219	183000	91445460	5790	5790	5790	5790	0
55	20231219	182900	91445460	5790	5790	5790	5790	0
56	20231219	182800	91445460	5790	5790	5790	5790	0
57	20231219	182700	91445460	5790	5790	5790	5790	0
58	20231219	182600	91445460	5790	5790	5790	5790	0
59	20231219	182500	91445460	5790	5790	5790	5790	0
60	20231219	182400	91445460	5790	5790	5790	5790	0
61	20231219	182300	91445460	5790	5790	5790	5790	0
62	20231219	182200	91445460	5790	5790	5790	5790	269
63	20231219	182100	91445460	5790	5790	5790	5790	0
64	20231219	182000	91445460	5790	5790	5790	5790	0
65	20231219	181900	91445460	5790	5790	5790	5790	0
66	20231219	181800	91445460	5790	5790	5790	5790	0
67	20231219	181700	91445460	5790	5790	5790	5790	0
68	20231219	181600	91445460	5790	5790	5790	5790	0
69	20231219	181500	91445460	5790	5790	5790	5790	0
70	20231219	181400	91445460	5790	5790	5790	5790	0
71	20231219	181300	91445460	5790	5790	5790	5790	0
72	20231219	181200	91445460	5790	5790	5790	5790	0
73	20231219	181100	91445460	5790	5790	5790	5790	0
74	20231219	181000	91445460	5790	5790	5790	5790	0
75	20231219	180900	91445460	5790	5790	5790	5790	0
76	20231219	180800	91445460	5790	5790	5790	5790	0
77	20231219	180700	91445460	5790	5790	5790	5790	0
78	20231219	180600	91445460	5790	5790	5790	5790	0
79	20231219	180500	91445460	5790	5790	5790	5790	0
80	20231219	180400	91445460	5790	5790	5790	5790	0
81	20231219	180300	91445460	5790	5790	5790	5790	0
82	20231219	180200	91445460	5790	5790	5790	5790	0
83	20231219	180100	91445460	5790	5790	5790	5790	0
84	20231219	180000	91445460	5790	5790	5790	5790	0
85	20231219	175900	91445460	5790	5790	5790	5790	0
86	20231219	175800	91445460	5790	5790	5790	5790	0
87	20231219	175700	91445460	5790	5790	5790	5790	0
88	20231219	175600	91445460	5790	5790	5790	5790	0
89	20231219	175500	91445460	5790	5790	5790	5790	0
90	20231219	175400	91445460	5790	5790	5790	5790	0
91	20231219	175300	91445460	5790	5790	5790	5790	0
92	20231219	175200	91445460	5790	5790	5790	5790	269
93	20231219	175100	91445460	5790	5790	5790	5790	0
94	20231219	175000	91445460	5790	5790	5790	5790	0
95	20231219	174900	91445460	5790	5790	5790	5790	0
96	20231219	174800	91445460	5790	5790	5790	5790	0
97	20231219	174700	91445460	5790	5790	5790	5790	0
98	20231219	174600	91445460	5790	5790	5790	5790	0
99	20231219	174500	91445460	5790	5790	5790	5790	0
100	20231219	174400	91445460	5790	5790	5790	5790	0
101	20231219	174300	91445460	5790	5790	5790	5790	0
102	20231219	174200	91445460	5790	5790	5790	5790	0
103	20231219	174100	91445460	5790	5790	5790	5790	0
104	20231219	174000	91445460	5790	5790	5790	5790	0
105	20231219	173900	91445460	5790	5790	5790	5790	0
106	20231219	173800	91445460	5790	5790	5790	5790	0
107	20231219	173700	91445460	5790	5790	5790	5790	0
108	20231219	173600	91445460	5790	5790	5790	5790	0
109	20231219	173500	91445460	5790	5790	5790	5790	0
110	20231219	173400	91445460	5790	5790	5790	5790	0
111	20231219	173300	91445460	5790	5790	5790	5790	0
112	20231219	173200	91445460	5790	5790	5790	5790	0
113	20231219	173100	91445460	5790	5790	5790	5790	0
114	20231219	173000	91445460	5790	5790	5790	5790	0
115	20231219	172900	91445460	5790	5790	5790	5790	0
116	20231219	172800	91445460	5790	5790	5790	5790	0
117	20231219	172700	91445460	5790	5790	5790	5790	0
118	20231219	172600	91445460	5790	5790	5790	5790	0
119	20231219	172500	91445460	5790	5790	5790	5790	0
120	20231219	172400	91445460	5790	5790	5790	5790	0
121	20231219	172300	91445460	5790	5790	5790	5790	0
122	20231219	172200	91445460	5790	5790	5790	5790	269
123	20231219	172100	91445460	5790	5790	5790	5790	0
124	20231219	172000	91445460	5790	5790	5790	5790	0
125	20231219	171900	91445460	5790	5790	5790	5790	0
126	20231219	171800	91445460	5790	5790	5790	5790	0
127	20231219	171700	91445460	5790	5790	5790	5790	0
128	20231219	171600	91445460	5790	5790	5790	5790	0
129	20231219	171500	91445460	5790	5790	5790	5790	0
130	20231219	171400	91445460	5790	5790	5790	5790	0
131	20231219	171300	91445460	5790	5790	5790	5790	0
132	20231219	171200	91445460	5790	5790	5790	5790	0
133	20231219	171100	91445460	5790	5790	5790	5790	0
134	20231219	171000	91445460	5790	5790	5790	5790	0
135	20231219	170900	91445460	5790	5790	5790	5790	0
136	20231219	170800	91445460	5790	5790	5790	5790	0
137	20231219	170700	91445460	5790	5790	5790	5790	0
138	20231219	170600	91445460	5790	5790	5790	5790	0
139	20231219	170500	91445460	5790	5790	5790	5790	0
140	20231219	170400	91445460	5790	5790	5790	5790	0
141	20231219	170300	91445460	5790	5790	5790	5790	0
142	20231219	170200	91445460	5790	5790	5790	5790	0
143	20231219	170100	91445460	5790	5790	5790	5790	0
144	20231219	170000	91445460	5790	5790	5790	5790	0
145	20231219	165900	91445460	5790	5790	5790	5790	0
146	20231219	165800	91445460	5790	5790	5790	5790	0
147	20231219	165700	91445460	5790	5790	5790	5790	0
148	20231219	165600	91445460	5790	5790	5790	5790	0
149	20231219	165500	91445460	5790	5790	5790	5790	0
150	20231219	165400	91445460	5790	5790	5790	5790	0
151	20231219	165300	91445460	5790	5790	5790	5790	0
152	20231219	165200	91445460	5790	5790	5790	5790	269
153	20231219	165100	91445460	5790	5790	5790	5790	0
154	20231219	165000	91445460	5790	5790	5790	5790	0
155	20231219	164900	91445460	5790	5790	5790	5790	0
156	20231219	164800	91445460	5790	5790	5790	5790	0
157	20231219	164700	91445460	5790	5790	5790	5790	0
158	20231219	164600	91445460	5790	5790	5790	5790	0
159	20231219	164500	91445460	5790	5790	5790	5790	0
160	20231219	164400	91445460	5790	5790	5790	5790	0
161	20231219	164300	91445460	5790	5790	5790	5790	0
162	20231219	164200	91445460	5790	5790	5790	5790	0
163	20231219	164100	91445460	5790	5790	5790	5790	0
164	20231219	164000	91445460	5790	5790	5790	5790	0
165	20231219	163900	91445460	5790	5790	5790	5790	0
166	20231219	163800	91445460	5790	5790	5790	5790	0
167	20231219	163700	91445460	5790	5790	5790	5790	0
168	20231219	163600	91445460	5790	5790	5790	5790	0
169	20231219	163500	91445460	5790	5790	5790	5790	0
170	20231219	163400	91445460	5790	5790	5790	5790	0
171	20231219	163300	91445460	5790	5790	5790	5790	0
172	20231219	163200	91445460	5790	5790	5790	5790	0
173	20231219	163100	91445460	5790	5790	5790	5790	0
174	20231219	163000	91445460	5790	5790	5790	5790	0
175	20231219	162900	91445460	5790	5790	5790	5790	0
176	20231219	162800	91445460	5790	5790	5790	5790	0
177	20231219	162700	91445460	5790	5790	5790	5790	0
178	20231219	162600	91445460	5790	5790	5790	5790	0
179	20231219	162500	91445460	5790	5790	5790	5790	0
180	20231219	162400	91445460	5790	5790	5790	5790	0
181	20231219	162300	91445460	5790	5790	5790	5790	0
182	20231219	162200	91445460	5790	5790	5790	5790	269
183	20231219	162100	91445460	5790	5790	5790	5790	0
184	20231219	162000	91445460	5790	5790	5790	5790	0
185	20231219	161900	91445460	5790	5790	5790	5790	0
186	20231219	161800	91445460	5790	5790	5790	5790	0
187	20231219	161700	91445460	5790	5790	5790	5790	0
188	20231219	161600	91445460	5790	5790	5790	5790	0
189	20231219	161500	91445460	5790	5790	5790	5790	0
190	20231219	161400	91445460	5790	5790	5790	5790	0
191	20231219	161300	91445460	5790	5790	5790	5790	0
192	20231219	161200	91445460	5790	5790	5790	5790	0
193	20231219	161100	91445460	5790	5790	5790	5790	0
194	20231219	161000	91445460	5790	5790	5790	5790	0
195	20231219	160900	91445460	5790	5790	5790	5790	0
196	20231219	160800	91445460	5790	5790	5790	5790	0
197	20231219	160700	91445460	5790	5790	5790	5790	0
198	20231219	160600	91445460	5790	5790	5790	5790	0
199	20231219	160500	91445460	5790	5790	5790	5790	0
200	20231219	160400	91445460	5790	5790	5790	5790	0
201	20231219	160300	91445460	5790	5790	5790	5790	0
202	20231219	160200	91445460	5790	5790	5790	5790	0
203	20231219	160100	91445460	5790	5790	5790	5790	0
204	20231219	160000	91445460	5790	5790	5790	5790	0
205	20231219	155900	91445460	5790	5790	5790	5790	0
206	20231219	155800	91445460	5790	5790	5790	5790	0
207	20231219	155700	91445460	5790	5790	5790	5790	0
208	20231219	155600	91445460	5790	5790	5790	5790	0
209	20231219	155500	91445460	5790	5790	5790	5790	0
210	20231219	155400	91445460	5790	5790	5790	5790	0
211	20231219	155300	91445460	5790	5790	5790	5790	0
212	20231219	155200	91445460	5790	5790	5790	5790	269
213	20231219	155100	91445460	5790	5790	5790	5790	0
214	20231219	155000	91445460	5790	5790	5790	5790	0
215	20231219	154900	91445460	5790	5790	5790	5790	0
216	20231219	154800	91445460	5790	5790	5790	5790	0
217	20231219	154700	91445460	5790	5790	5790	5790	0
218	20231219	154600	91445460	5790	5790	5790	5790	0
219	20231219	154500	91445460	5790	5790	5790	5790	0
220	20231219	154400	91445460	5790	5790	5790	5790	0
221	20231219	154300	91445460	5790	5790	5790	5790	0
222	20231219	154200	91445460	5790	5790	5790	5790	0
223	20231219	154100	91445460	5790	5790	5790	5790	0
224	20231219	154000	91445460	5790	5790	5790	5790	0
225	20231219	153900	91445460	5790	5790	5790	5790	0
226	20231219	153800	91445460	5790	5790	5790	5790	0
227	20231219	153700	91445460	5790	5790	5790	5790	0
228	20231219	153600	91445460	5790	5790	5790	5790	0
229	20231219	153500	91445460	5790	5790	5790	5790	0
230	20231219	153400	91445460	5790	5790	5790	5790	0
231	20231219	153300	91445460	5790	5790	5790	5790	0
232	20231219	153200	91445460	5790	5790	5790	5790	0
233	20231219	153100	91445460	5790	5790	5790	5790	0
234	20231219	153000	91445460	5790	5790	5790	5790	269
235	20231219	152900	89887950	5790	5790	5790	5790	0
236	20231219	152800	89887950	5790	5790	5790	5790	0
237	20231219	152700	89887950	5790	5790	5790	5790	0
238	20231219	152600	89887950	5790	5790	5790	5790	0
239	20231219	152500	89887950	5790	5790	5790	5790	0
240	20231219	152400	89887950	5790	5790	5790	5790	0
241	20231219	152300	89887950	5790	5790	5790	5790	0
242	20231219	152200	89887950	5790	5790	5790	5790	0
243	20231219	152100	89887950	5790	5790	5790	5790	0
244	20231219	152000	89887950	5790	5790	5790	5790	0
245	20231219	151900	89887950	5790	5790	5790	5790	14
246	20231219	151800	89806890	5790	5790	5790	5790	17
247	20231219	151700	89708460	5790	5790	5790	5790	0
248	20231219	151600	89708460	5790	5790	5790	5790	0
249	20231219	151500	89708460	5790	5790	5790	5790	0
250	20231219	151400	89708460	5790	5790	5790	5790	0
251	20231219	151300	89708460	5790	5790	5790	5790	1
252	20231219	151200	89702670	5730	5740	5740	5730	1140
253	20231219	151100	83163090	5790	5790	5790	5790	0
254	20231219	151000	83163090	5790	5790	5790	5790	0
255	20231219	150900	83163090	5790	5790	5790	5790	0
256	20231219	150800	83163090	5790	5790	5790	5790	0
257	20231219	150700	83163090	5790	5790	5790	5790	0
258	20231219	150600	83163090	5790	5790	5790	5790	0
259	20231219	150500	83163090	5790	5790	5790	5790	0
260	20231219	150400	83163090	5790	5790	5790	5790	0
261	20231219	150300	83163090	5790	5790	5790	5790	0
262	20231219	150200	83163090	5790	5790	5790	5790	0
263	20231219	150100	83163090	5790	5790	5790	5790	0
264	20231219	150000	83163090	5790	5770	5790	5770	38
265	20231219	145900	82943810	5770	5770	5770	5770	0
266	20231219	145800	82943810	5770	5770	5770	5770	0
267	20231219	145700	82943810	5770	5770	5770	5770	0
268	20231219	145600	82943810	5770	5770	5770	5770	0
269	20231219	145500	82943810	5770	5770	5770	5770	0
270	20231219	145400	82943810	5770	5770	5770	5770	0
271	20231219	145300	82943810	5770	5770	5770	5770	1
272	20231219	145200	82938040	5740	5740	5740	5740	0
273	20231219	145100	82938040	5740	5740	5740	5740	0
274	20231219	145000	82938040	5740	5740	5740	5740	0
275	20231219	144900	82938040	5740	5750	5750	5740	275
276	20231219	144800	81358810	5770	5770	5770	5770	0
277	20231219	144700	81358810	5770	5770	5770	5770	0
278	20231219	144600	81358810	5770	5770	5770	5770	0
279	20231219	144500	81358810	5770	5770	5770	5770	0
280	20231219	144400	81358810	5770	5770	5770	5770	0
281	20231219	144300	81358810	5770	5770	5770	5770	0
282	20231219	144200	81358810	5770	5770	5770	5770	0
283	20231219	144100	81358810	5770	5770	5770	5770	1
284	20231219	144000	81353040	5770	5770	5770	5770	0
285	20231219	143900	81353040	5770	5770	5770	5770	0
286	20231219	143800	81353040	5770	5770	5770	5770	0
287	20231219	143700	81353040	5770	5770	5770	5770	0
288	20231219	143600	81353040	5770	5770	5770	5770	1
289	20231219	143500	81347270	5770	5770	5770	5770	0
290	20231219	143400	81347270	5770	5770	5770	5770	0
291	20231219	143300	81347270	5770	5770	5770	5770	0
292	20231219	143200	81347270	5770	5770	5770	5770	1
293	20231219	143100	81341500	5790	5790	5790	5790	0
294	20231219	143000	81341500	5790	5790	5790	5790	0
295	20231219	142900	81341500	5790	5790	5790	5790	0
296	20231219	142800	81341500	5790	5790	5790	5790	0
297	20231219	142700	81341500	5790	5790	5790	5790	0
298	20231219	142600	81341500	5790	5790	5790	5790	0
299	20231219	142500	81341500	5790	5790	5790	5790	78
300	20231219	142400	80889880	5790	5790	5790	5790	0
301	20231219	142300	80889880	5790	5790	5790	5790	8
302	20231219	142200	80843560	5790	5790	5790	5790	0
303	20231219	142100	80843560	5790	5780	5790	5780	85
304	20231219	142000	80351730	5780	5780	5780	5780	0
305	20231219	141900	80351730	5780	5780	5780	5780	0
306	20231219	141800	80351730	5780	5780	5780	5780	0
307	20231219	141700	80351730	5780	5780	5780	5780	300
308	20231219	141600	78617730	5780	5770	5780	5770	1156
309	20231219	141500	71939570	5770	5770	5770	5770	1
310	20231219	141400	71933800	5770	5770	5770	5770	1
311	20231219	141300	71928030	5770	5770	5770	5770	1
312	20231219	141200	71922260	5780	5780	5780	5780	10
313	20231219	141100	71864460	5780	5780	5780	5780	0
314	20231219	141000	71864460	5780	5780	5780	5780	0
315	20231219	140900	71864460	5780	5780	5780	5780	30
316	20231219	140800	71691060	5780	5780	5780	5780	0
317	20231219	140700	71691060	5780	5780	5780	5780	0
318	20231219	140600	71691060	5780	5780	5780	5780	0
319	20231219	140500	71691060	5780	5780	5780	5780	44
320	20231219	140400	71436740	5780	5780	5780	5780	0
321	20231219	140300	71436740	5780	5780	5780	5780	1
322	20231219	140200	71430960	5780	5780	5780	5780	0
323	20231219	140100	71430960	5780	5780	5780	5780	0
324	20231219	140000	71430960	5780	5780	5780	5780	1
325	20231219	135900	71425180	5790	5790	5790	5790	0
326	20231219	135800	71425180	5790	5790	5790	5790	5
327	20231219	135700	71396230	5790	5790	5790	5790	66
328	20231219	135600	71014090	5790	5790	5790	5790	0
329	20231219	135500	71014090	5790	5790	5790	5790	0
330	20231219	135400	71014090	5790	5790	5790	5790	0
331	20231219	135300	71014090	5790	5790	5790	5790	0
332	20231219	135200	71014090	5790	5790	5790	5790	0
333	20231219	135100	71014090	5790	5790	5790	5790	0
334	20231219	135000	71014090	5790	5790	5790	5790	0
335	20231219	134900	71014090	5790	5790	5790	5790	50
336	20231219	134800	70724590	5790	5790	5790	5790	0
337	20231219	134700	70724590	5790	5790	5790	5790	86
338	20231219	134600	70226650	5790	5790	5790	5790	0
339	20231219	134500	70226650	5790	5790	5790	5790	2
340	20231219	134400	70215070	5800	5800	5800	5800	0
341	20231219	134300	70215070	5800	5800	5800	5800	0
342	20231219	134200	70215070	5800	5800	5800	5800	0
343	20231219	134100	70215070	5800	5800	5800	5800	0
344	20231219	134000	70215070	5800	5800	5800	5800	0
345	20231219	133900	70215070	5800	5800	5800	5800	0
346	20231219	133800	70215070	5800	5800	5800	5800	1
347	20231219	133700	70209270	5800	5800	5800	5800	0
348	20231219	133600	70209270	5800	5800	5800	5800	0
349	20231219	133500	70209270	5800	5800	5800	5800	0
350	20231219	133400	70209270	5800	5800	5800	5800	0
351	20231219	133300	70209270	5800	5800	5800	5800	1
352	20231219	133200	70203470	5800	5800	5800	5800	0
353	20231219	133100	70203470	5800	5800	5800	5800	0
354	20231219	133000	70203470	5800	5800	5800	5800	0
355	20231219	132900	70203470	5800	5800	5800	5800	0
356	20231219	132800	70203470	5800	5800	5800	5800	0
357	20231219	132700	70203470	5800	5800	5800	5800	0
358	20231219	132600	70203470	5800	5780	5800	5780	43
359	20231219	132500	69954190	5780	5780	5780	5780	394
360	20231219	132400	67676870	5780	5780	5780	5780	0
361	20231219	132300	67676870	5780	5780	5780	5780	44
362	20231219	132200	67422550	5800	5800	5800	5800	0
363	20231219	132100	67422550	5800	5800	5800	5800	0
364	20231219	132000	67422550	5800	5800	5800	5800	0
365	20231219	131900	67422550	5800	5800	5800	5800	0
366	20231219	131800	67422550	5800	5800	5800	5800	0
367	20231219	131700	67422550	5800	5800	5800	5800	0
368	20231219	131600	67422550	5800	5790	5800	5790	199
369	20231219	131500	66269470	5780	5780	5780	5780	0
370	20231219	131400	66269470	5780	5780	5780	5780	1
371	20231219	131300	66263690	5780	5780	5780	5780	0
372	20231219	131200	66263690	5780	5780	5780	5780	404
373	20231219	131100	63928570	5780	5780	5780	5780	221
374	20231219	131000	62651190	5780	5780	5780	5780	0
375	20231219	130900	62651190	5780	5780	5780	5780	1
376	20231219	130800	62645410	5770	5770	5770	5770	0
377	20231219	130700	62645410	5770	5770	5770	5770	0
378	20231219	130600	62645410	5770	5770	5770	5770	0
379	20231219	130500	62645410	5770	5770	5770	5770	0
380	20231219	130400	62645410	5770	5770	5770	5770	0
381	20231219	130300	62645410	5770	5770	5770	5770	250
382	20231219	130200	61202910	5780	5780	5780	5780	101
383	20231219	130100	60619130	5780	5780	5780	5780	130
384	20231219	130000	59867730	5770	5770	5770	5770	29
385	20231219	125900	59700400	5770	5770	5770	5770	0
386	20231219	125800	59700400	5770	5770	5770	5770	0
387	20231219	125700	59700400	5770	5770	5770	5770	0
388	20231219	125600	59700400	5770	5770	5770	5770	301
389	20231219	125500	57963630	5770	5770	5770	5770	0
390	20231219	125400	57963630	5770	5770	5770	5770	0
391	20231219	125300	57963630	5770	5770	5770	5770	0
392	20231219	125200	57963630	5770	5770	5770	5770	0
393	20231219	125100	57963630	5770	5770	5770	5770	0
394	20231219	125000	57963630	5770	5770	5770	5770	0
395	20231219	124900	57963630	5770	5770	5770	5770	0
396	20231219	124800	57963630	5770	5770	5770	5770	0
397	20231219	124700	57963630	5770	5770	5770	5770	0
398	20231219	124600	57963630	5770	5770	5770	5770	0
399	20231219	124500	57963630	5770	5770	5770	5770	0
400	20231219	124400	57963630	5770	5770	5770	5770	0
401	20231219	124300	57963630	5770	5770	5770	5770	0
402	20231219	124200	57963630	5770	5770	5770	5770	18
403	20231219	124100	57859770	5770	5770	5770	5770	0
404	20231219	124000	57859770	5770	5770	5770	5770	0
405	20231219	123900	57859770	5770	5770	5770	5770	0
406	20231219	123800	57859770	5770	5760	5770	5760	23
407	20231219	123700	57727250	5760	5760	5760	5760	0
408	20231219	123600	57727250	5760	5760	5760	5760	0
409	20231219	123500	57727250	5760	5760	5760	5760	0
410	20231219	123400	57727250	5760	5760	5760	5760	120
411	20231219	123300	57036050	5770	5770	5770	5770	0
412	20231219	123200	57036050	5770	5770	5770	5770	0
413	20231219	123100	57036050	5770	5770	5770	5770	0
414	20231219	123000	57036050	5770	5770	5770	5770	0
415	20231219	122900	57036050	5770	5770	5770	5770	0
416	20231219	122800	57036050	5770	5770	5770	5770	0
417	20231219	122700	57036050	5770	5770	5770	5770	86
418	20231219	122600	56539830	5770	5770	5770	5770	0
419	20231219	122500	56539830	5770	5770	5770	5770	1
420	20231219	122400	56534060	5740	5760	5760	5740	1000
421	20231219	122300	50784140	5760	5760	5760	5760	174
422	20231219	122200	49781900	5770	5770	5770	5770	0
423	20231219	122100	49781900	5770	5770	5770	5770	0
424	20231219	122000	49781900	5770	5770	5770	5770	0
425	20231219	121900	49781900	5770	5770	5770	5770	0
426	20231219	121800	49781900	5770	5770	5770	5770	0
427	20231219	121700	49781900	5770	5770	5770	5770	0
428	20231219	121600	49781900	5770	5770	5770	5770	0
429	20231219	121500	49781900	5770	5770	5770	5770	0
430	20231219	121400	49781900	5770	5770	5770	5770	71
431	20231219	121300	49372230	5760	5760	5760	5760	15
432	20231219	121200	49285830	5760	5760	5760	5760	1
433	20231219	121100	49280070	5760	5760	5760	5760	0
434	20231219	121000	49280070	5760	5760	5760	5760	60
435	20231219	120900	48934470	5760	5760	5760	5760	0
436	20231219	120800	48934470	5760	5760	5760	5760	0
437	20231219	120700	48934470	5760	5760	5760	5760	0
438	20231219	120600	48934470	5760	5760	5760	5760	0
439	20231219	120500	48934470	5760	5760	5760	5760	0
440	20231219	120400	48934470	5760	5760	5760	5760	0
441	20231219	120300	48934470	5760	5760	5760	5760	0
442	20231219	120200	48934470	5760	5760	5760	5760	0
443	20231219	120100	48934470	5760	5760	5760	5760	0
444	20231219	120000	48934470	5760	5760	5760	5760	0
445	20231219	115900	48934470	5760	5760	5760	5760	0
446	20231219	115800	48934470	5760	5760	5760	5760	0
447	20231219	115700	48934470	5760	5760	5760	5760	0
448	20231219	115600	48934470	5760	5760	5760	5760	0
449	20231219	115500	48934470	5760	5760	5760	5760	0
450	20231219	115400	48934470	5760	5760	5760	5760	1
451	20231219	115300	48928710	5750	5750	5750	5750	0
452	20231219	115200	48928710	5750	5750	5750	5750	0
453	20231219	115100	48928710	5750	5750	5750	5750	0
454	20231219	115000	48928710	5750	5750	5750	5750	0
455	20231219	114900	48928710	5750	5750	5750	5750	0
456	20231219	114800	48928710	5750	5750	5750	5750	0
457	20231219	114700	48928710	5750	5750	5750	5750	0
458	20231219	114600	48928710	5750	5750	5750	5750	0
459	20231219	114500	48928710	5750	5750	5750	5750	0
460	20231219	114400	48928710	5750	5750	5750	5750	0
461	20231219	114300	48928710	5750	5750	5750	5750	1
462	20231219	114200	48922960	5740	5740	5740	5740	0
463	20231219	114100	48922960	5740	5740	5740	5740	0
464	20231219	114000	48922960	5740	5740	5740	5740	500
465	20231219	113900	46052960	5750	5750	5750	5750	0
466	20231219	113800	46052960	5750	5750	5750	5750	0
467	20231219	113700	46052960	5750	5750	5750	5750	0
468	20231219	113600	46052960	5750	5750	5750	5750	16
469	20231219	113500	45960960	5760	5760	5760	5760	0
470	20231219	113400	45960960	5760	5760	5760	5760	0
471	20231219	113300	45960960	5760	5760	5760	5760	0
472	20231219	113200	45960960	5760	5760	5760	5760	0
473	20231219	113100	45960960	5760	5760	5760	5760	0
474	20231219	113000	45960960	5760	5760	5760	5760	0
475	20231219	112900	45960960	5760	5760	5760	5760	0
476	20231219	112800	45960960	5760	5760	5760	5760	0
477	20231219	112700	45960960	5760	5760	5760	5760	0
478	20231219	112600	45960960	5760	5760	5760	5760	0
479	20231219	112500	45960960	5760	5760	5760	5760	0
480	20231219	112400	45960960	5760	5760	5760	5760	0
481	20231219	112300	45960960	5760	5760	5760	5760	0
482	20231219	112200	45960960	5760	5760	5760	5760	10
483	20231219	112100	45903360	5760	5760	5760	5760	0
484	20231219	112000	45903360	5760	5760	5760	5760	10
485	20231219	111900	45845760	5760	5760	5760	5760	0
486	20231219	111800	45845760	5760	5760	5760	5760	19
487	20231219	111700	45736320	5730	5730	5730	5730	87
488	20231219	111600	45237810	5770	5770	5770	5770	0
489	20231219	111500	45237810	5770	5770	5770	5770	15
490	20231219	111400	45151260	5770	5770	5770	5770	0
491	20231219	111300	45151260	5770	5770	5770	5770	1
492	20231219	111200	45145490	5730	5750	5750	5730	350
493	20231219	111100	43137290	5770	5770	5770	5770	0
494	20231219	111000	43137290	5770	5770	5770	5770	0
495	20231219	110900	43137290	5770	5770	5770	5770	0
496	20231219	110800	43137290	5770	5770	5770	5770	0
497	20231219	110700	43137290	5770	5770	5770	5770	0
498	20231219	110600	43137290	5770	5770	5770	5770	1
499	20231219	110500	43131520	5740	5740	5740	5740	0
500	20231219	110400	43131520	5740	5740	5740	5740	2
501	20231219	110300	43120040	5750	5750	5750	5750	0
502	20231219	110200	43120040	5750	5750	5750	5750	0
503	20231219	110100	43120040	5750	5750	5750	5750	42
504	20231219	110000	42878540	5750	5750	5750	5750	363
505	20231219	105900	40791290	5750	5750	5750	5750	2
506	20231219	105800	40779790	5750	5750	5750	5750	0
507	20231219	105700	40779790	5750	5740	5750	5740	193
508	20231219	105600	39670070	5750	5750	5750	5750	0
509	20231219	105500	39670070	5750	5750	5750	5750	0
510	20231219	105400	39670070	5750	5750	5750	5750	0
511	20231219	105300	39670070	5750	5750	5750	5750	0
512	20231219	105200	39670070	5750	5750	5750	5750	0
513	20231219	105100	39670070	5750	5750	5750	5750	0
514	20231219	105000	39670070	5750	5750	5750	5750	0
515	20231219	104900	39670070	5750	5750	5750	5750	0
516	20231219	104800	39670070	5750	5750	5750	5750	0
517	20231219	104700	39670070	5750	5750	5750	5750	0
518	20231219	104600	39670070	5750	5750	5750	5750	0
519	20231219	104500	39670070	5750	5750	5750	5750	0
520	20231219	104400	39670070	5750	5750	5750	5750	0
521	20231219	104300	39670070	5750	5750	5750	5750	0
522	20231219	104200	39670070	5750	5750	5750	5750	0
523	20231219	104100	39670070	5750	5750	5750	5750	0
524	20231219	104000	39670070	5750	5750	5750	5750	0
525	20231219	103900	39670070	5750	5750	5750	5750	0
526	20231219	103800	39670070	5750	5750	5750	5750	0
527	20231219	103700	39670070	5750	5750	5750	5750	1
528	20231219	103600	39664320	5730	5730	5730	5730	0
529	20231219	103500	39664320	5730	5730	5730	5730	0
530	20231219	103400	39664320	5730	5730	5730	5730	0
531	20231219	103300	39664320	5730	5730	5730	5730	0
532	20231219	103200	39664320	5730	5730	5730	5730	0
533	20231219	103100	39664320	5730	5730	5730	5730	0
534	20231219	103000	39664320	5730	5730	5730	5730	0
535	20231219	102900	39664320	5730	5730	5730	5730	0
536	20231219	102800	39664320	5730	5730	5730	5730	0
537	20231219	102700	39664320	5730	5730	5730	5730	0
538	20231219	102600	39664320	5730	5740	5740	5730	495
539	20231219	102500	36827360	5750	5750	5750	5750	0
540	20231219	102400	36827360	5750	5750	5750	5750	0
541	20231219	102300	36827360	5750	5750	5750	5750	0
542	20231219	102200	36827360	5750	5750	5750	5750	0
543	20231219	102100	36827360	5750	5750	5750	5750	0
544	20231219	102000	36827360	5750	5750	5750	5750	0
545	20231219	101900	36827360	5750	5750	5750	5750	0
546	20231219	101800	36827360	5750	5750	5750	5750	0
547	20231219	101700	36827360	5750	5750	5750	5750	0
548	20231219	101600	36827360	5750	5740	5750	5730	455
549	20231219	101500	34219440	5750	5750	5750	5750	1
550	20231219	101400	34213690	5750	5750	5750	5750	10
551	20231219	101300	34156190	5740	5750	5750	5740	40
552	20231219	101200	33926270	5750	5770	5770	5750	21
553	20231219	101100	33805500	5770	5770	5770	5770	0
554	20231219	101000	33805500	5770	5770	5770	5770	0
555	20231219	100900	33805500	5770	5770	5770	5770	1
556	20231219	100800	33799730	5740	5740	5740	5740	4
557	20231219	100700	33776770	5740	5740	5740	5740	0
558	20231219	100600	33776770	5740	5740	5740	5740	0
559	20231219	100500	33776770	5740	5740	5740	5740	11
560	20231219	100400	33713630	5740	5740	5740	5740	0
561	20231219	100300	33713630	5740	5740	5740	5740	2
562	20231219	100200	33702150	5730	5730	5730	5730	1
563	20231219	100100	33696420	5770	5770	5770	5770	0
564	20231219	100000	33696420	5770	5770	5770	5770	0
565	20231219	095900	33696420	5770	5760	5770	5760	31
566	20231219	095800	33517850	5760	5760	5760	5760	0
567	20231219	095700	33517850	5760	5760	5760	5760	0
568	20231219	095600	33517850	5760	5760	5760	5760	0
569	20231219	095500	33517850	5760	5760	5760	5760	1
570	20231219	095400	33512090	5730	5750	5770	5730	224
571	20231219	095300	32228510	5730	5730	5730	5730	3
572	20231219	095200	32211320	5750	5770	5770	5750	73
573	20231219	095100	31791170	5780	5780	5780	5780	0
574	20231219	095000	31791170	5780	5780	5780	5780	0
575	20231219	094900	31791170	5780	5780	5780	5780	0
576	20231219	094800	31791170	5780	5780	5780	5780	0
577	20231219	094700	31791170	5780	5780	5780	5780	0
578	20231219	094600	31791170	5780	5780	5780	5780	0
579	20231219	094500	31791170	5780	5780	5780	5780	0
580	20231219	094400	31791170	5780	5780	5780	5780	0
581	20231219	094300	31791170	5780	5780	5780	5780	1
582	20231219	094200	31785390	5780	5780	5780	5780	0
583	20231219	094100	31785390	5780	5780	5780	5780	1
584	20231219	094000	31779610	5770	5770	5770	5770	0
585	20231219	093900	31779610	5770	5770	5770	5770	0
586	20231219	093800	31779610	5770	5770	5770	5770	1
587	20231219	093700	31773840	5780	5770	5780	5770	3
588	20231219	093600	31756520	5780	5780	5780	5780	0
589	20231219	093500	31756520	5780	5780	5780	5780	0
590	20231219	093400	31756520	5780	5780	5780	5780	8
591	20231219	093300	31710280	5780	5780	5780	5780	48
592	20231219	093200	31432840	5770	5770	5770	5770	0
593	20231219	093100	31432840	5770	5770	5770	5770	0
594	20231219	093000	31432840	5770	5770	5770	5770	0
595	20231219	092900	31432840	5770	5770	5770	5770	2
596	20231219	092800	31421300	5770	5770	5770	5770	57
597	20231219	092700	31092410	5770	5750	5770	5750	177
598	20231219	092600	30074640	5750	5750	5750	5750	4
599	20231219	092500	30051640	5750	5750	5750	5750	0
600	20231219	092400	30051640	5750	5750	5750	5750	0
601	20231219	092300	30051640	5750	5750	5750	5750	0
602	20231219	092200	30051640	5750	5730	5750	5710	248
603	20231219	092100	28633280	5750	5750	5750	5750	0
604	20231219	092000	28633280	5750	5750	5750	5750	0
605	20231219	091900	28633280	5750	5750	5750	5750	3
606	20231219	091800	28616030	5740	5760	5760	5740	49
607	20231219	091700	28333860	5770	5770	5770	5760	74
608	20231219	091600	27906910	5780	5780	5780	5780	0
609	20231219	091500	27906910	5780	5780	5780	5780	3962
610	20231219	091400	5006550	5810	5810	5810	5810	0
611	20231219	091300	5006550	5810	5810	5810	5810	71
612	20231219	091200	4594040	5810	5810	5810	5810	59
613	20231219	091100	4251250	5810	5810	5810	5810	76
614	20231219	091000	3809690	5810	5810	5810	5810	9
615	20231219	090900	3757400	5820	5820	5820	5820	2
616	20231219	090800	3745760	5820	5800	5820	5800	9
617	20231219	090700	3693440	5790	5790	5790	5790	0
618	20231219	090600	3693440	5790	5790	5790	5790	0
619	20231219	090500	3693440	5790	5790	5790	5790	0
620	20231219	090400	3693440	5790	5790	5790	5790	0
621	20231219	090300	3693440	5790	5790	5790	5790	0
622	20231219	090200	3693440	5790	5790	5790	5790	1
623	20231219	090100	3687650	5790	5790	5790	5790	0
624	20231219	090000	3687650	5790	5780	5790	5780	375