KissMeData/097230/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200100	113372590	4055	4055	4055	4055	2899
3	20231221	200000	113372590	4055	4055	4055	4055	0
4	20231221	195900	113372590	4055	4055	4055	4055	0
5	20231221	195800	113372590	4055	4055	4055	4055	0
6	20231221	195700	113372590	4055	4055	4055	4055	0
7	20231221	195600	113372590	4055	4055	4055	4055	0
8	20231221	195500	113372590	4055	4055	4055	4055	0
9	20231221	195400	113372590	4055	4055	4055	4055	0
10	20231221	195300	113372590	4055	4055	4055	4055	0
11	20231221	195200	113372590	4055	4055	4055	4055	0
12	20231221	195100	113372590	4055	4055	4055	4055	0
13	20231221	195000	113372590	4055	4055	4055	4055	0
14	20231221	194900	113372590	4055	4055	4055	4055	0
15	20231221	194800	113372590	4055	4055	4055	4055	0
16	20231221	194700	113372590	4055	4055	4055	4055	0
17	20231221	194600	113372590	4055	4055	4055	4055	0
18	20231221	194500	113372590	4055	4055	4055	4055	0
19	20231221	194400	113372590	4055	4055	4055	4055	0
20	20231221	194300	113372590	4055	4055	4055	4055	0
21	20231221	194200	113372590	4055	4055	4055	4055	0
22	20231221	194100	113372590	4055	4055	4055	4055	0
23	20231221	194000	113372590	4055	4055	4055	4055	0
24	20231221	193900	113372590	4055	4055	4055	4055	0
25	20231221	193800	113372590	4055	4055	4055	4055	0
26	20231221	193700	113372590	4055	4055	4055	4055	0
27	20231221	193600	113372590	4055	4055	4055	4055	0
28	20231221	193500	113372590	4055	4055	4055	4055	0
29	20231221	193400	113372590	4055	4055	4055	4055	0
30	20231221	193300	113372590	4055	4055	4055	4055	0
31	20231221	193200	113372590	4055	4055	4055	4055	0
32	20231221	193100	113372590	4055	4055	4055	4055	2899
33	20231221	193000	113372590	4055	4055	4055	4055	0
34	20231221	192900	113372590	4055	4055	4055	4055	0
35	20231221	192800	113372590	4055	4055	4055	4055	0
36	20231221	192700	113372590	4055	4055	4055	4055	0
37	20231221	192600	113372590	4055	4055	4055	4055	0
38	20231221	192500	113372590	4055	4055	4055	4055	0
39	20231221	192400	113372590	4055	4055	4055	4055	0
40	20231221	192300	113372590	4055	4055	4055	4055	0
41	20231221	192200	113372590	4055	4055	4055	4055	0
42	20231221	192100	113372590	4055	4055	4055	4055	0
43	20231221	192000	113372590	4055	4055	4055	4055	0
44	20231221	191900	113372590	4055	4055	4055	4055	0
45	20231221	191800	113372590	4055	4055	4055	4055	0
46	20231221	191700	113372590	4055	4055	4055	4055	0
47	20231221	191600	113372590	4055	4055	4055	4055	0
48	20231221	191500	113372590	4055	4055	4055	4055	0
49	20231221	191400	113372590	4055	4055	4055	4055	0
50	20231221	191300	113372590	4055	4055	4055	4055	0
51	20231221	191200	113372590	4055	4055	4055	4055	0
52	20231221	191100	113372590	4055	4055	4055	4055	0
53	20231221	191000	113372590	4055	4055	4055	4055	0
54	20231221	190900	113372590	4055	4055	4055	4055	0
55	20231221	190800	113372590	4055	4055	4055	4055	0
56	20231221	190700	113372590	4055	4055	4055	4055	0
57	20231221	190600	113372590	4055	4055	4055	4055	0
58	20231221	190500	113372590	4055	4055	4055	4055	0
59	20231221	190400	113372590	4055	4055	4055	4055	0
60	20231221	190300	113372590	4055	4055	4055	4055	0
61	20231221	190200	113372590	4055	4055	4055	4055	0
62	20231221	190100	113372590	4055	4055	4055	4055	2899
63	20231221	190000	113372590	4055	4055	4055	4055	0
64	20231221	185900	113372590	4055	4055	4055	4055	0
65	20231221	185800	113372590	4055	4055	4055	4055	0
66	20231221	185700	113372590	4055	4055	4055	4055	0
67	20231221	185600	113372590	4055	4055	4055	4055	0
68	20231221	185500	113372590	4055	4055	4055	4055	0
69	20231221	185400	113372590	4055	4055	4055	4055	0
70	20231221	185300	113372590	4055	4055	4055	4055	0
71	20231221	185200	113372590	4055	4055	4055	4055	0
72	20231221	185100	113372590	4055	4055	4055	4055	0
73	20231221	185000	113372590	4055	4055	4055	4055	0
74	20231221	184900	113372590	4055	4055	4055	4055	0
75	20231221	184800	113372590	4055	4055	4055	4055	0
76	20231221	184700	113372590	4055	4055	4055	4055	0
77	20231221	184600	113372590	4055	4055	4055	4055	0
78	20231221	184500	113372590	4055	4055	4055	4055	0
79	20231221	184400	113372590	4055	4055	4055	4055	0
80	20231221	184300	113372590	4055	4055	4055	4055	0
81	20231221	184200	113372590	4055	4055	4055	4055	0
82	20231221	184100	113372590	4055	4055	4055	4055	0
83	20231221	184000	113372590	4055	4055	4055	4055	0
84	20231221	183900	113372590	4055	4055	4055	4055	0
85	20231221	183800	113372590	4055	4055	4055	4055	0
86	20231221	183700	113372590	4055	4055	4055	4055	0
87	20231221	183600	113372590	4055	4055	4055	4055	0
88	20231221	183500	113372590	4055	4055	4055	4055	0
89	20231221	183400	113372590	4055	4055	4055	4055	0
90	20231221	183300	113372590	4055	4055	4055	4055	0
91	20231221	183200	113372590	4055	4055	4055	4055	0
92	20231221	183100	113372590	4055	4055	4055	4055	2899
93	20231221	183000	113372590	4055	4055	4055	4055	0
94	20231221	182900	113372590	4055	4055	4055	4055	0
95	20231221	182800	113372590	4055	4055	4055	4055	0
96	20231221	182700	113372590	4055	4055	4055	4055	0
97	20231221	182600	113372590	4055	4055	4055	4055	0
98	20231221	182500	113372590	4055	4055	4055	4055	0
99	20231221	182400	113372590	4055	4055	4055	4055	0
100	20231221	182300	113372590	4055	4055	4055	4055	0
101	20231221	182200	113372590	4055	4055	4055	4055	0
102	20231221	182100	113372590	4055	4055	4055	4055	0
103	20231221	182000	113372590	4055	4055	4055	4055	0
104	20231221	181900	113372590	4055	4055	4055	4055	0
105	20231221	181800	113372590	4055	4055	4055	4055	0
106	20231221	181700	113372590	4055	4055	4055	4055	0
107	20231221	181600	113372590	4055	4055	4055	4055	0
108	20231221	181500	113372590	4055	4055	4055	4055	0
109	20231221	181400	113372590	4055	4055	4055	4055	0
110	20231221	181300	113372590	4055	4055	4055	4055	0
111	20231221	181200	113372590	4055	4055	4055	4055	0
112	20231221	181100	113372590	4055	4055	4055	4055	0
113	20231221	181000	113372590	4055	4055	4055	4055	0
114	20231221	180900	113372590	4055	4055	4055	4055	0
115	20231221	180800	113372590	4055	4055	4055	4055	0
116	20231221	180700	113372590	4055	4055	4055	4055	0
117	20231221	180600	113372590	4055	4055	4055	4055	0
118	20231221	180500	113372590	4055	4055	4055	4055	0
119	20231221	180400	113372590	4055	4055	4055	4055	0
120	20231221	180300	113372590	4055	4055	4055	4055	0
121	20231221	180200	113372590	4055	4055	4055	4055	0
122	20231221	180100	113372590	4055	4055	4055	4055	2899
123	20231221	180000	113372590	4055	4055	4055	4055	0
124	20231221	175900	113372590	4055	4055	4055	4055	0
125	20231221	175800	113372590	4055	4055	4055	4055	0
126	20231221	175700	113372590	4055	4055	4055	4055	0
127	20231221	175600	113372590	4055	4055	4055	4055	0
128	20231221	175500	113372590	4055	4055	4055	4055	0
129	20231221	175400	113372590	4055	4055	4055	4055	0
130	20231221	175300	113372590	4055	4055	4055	4055	0
131	20231221	175200	113372590	4055	4055	4055	4055	0
132	20231221	175100	113372590	4055	4055	4055	4055	0
133	20231221	175000	113372590	4055	4055	4055	4055	0
134	20231221	174900	113372590	4055	4055	4055	4055	0
135	20231221	174800	113372590	4055	4055	4055	4055	0
136	20231221	174700	113372590	4055	4055	4055	4055	0
137	20231221	174600	113372590	4055	4055	4055	4055	0
138	20231221	174500	113372590	4055	4055	4055	4055	0
139	20231221	174400	113372590	4055	4055	4055	4055	0
140	20231221	174300	113372590	4055	4055	4055	4055	0
141	20231221	174200	113372590	4055	4055	4055	4055	0
142	20231221	174100	113372590	4055	4055	4055	4055	0
143	20231221	174000	113372590	4055	4055	4055	4055	0
144	20231221	173900	113372590	4055	4055	4055	4055	0
145	20231221	173800	113372590	4055	4055	4055	4055	0
146	20231221	173700	113372590	4055	4055	4055	4055	0
147	20231221	173600	113372590	4055	4055	4055	4055	0
148	20231221	173500	113372590	4055	4055	4055	4055	0
149	20231221	173400	113372590	4055	4055	4055	4055	0
150	20231221	173300	113372590	4055	4055	4055	4055	0
151	20231221	173200	113372590	4055	4055	4055	4055	0
152	20231221	173100	113372590	4055	4055	4055	4055	2899
153	20231221	173000	113372590	4055	4055	4055	4055	0
154	20231221	172900	113372590	4055	4055	4055	4055	0
155	20231221	172800	113372590	4055	4055	4055	4055	0
156	20231221	172700	113372590	4055	4055	4055	4055	0
157	20231221	172600	113372590	4055	4055	4055	4055	0
158	20231221	172500	113372590	4055	4055	4055	4055	0
159	20231221	172400	113372590	4055	4055	4055	4055	0
160	20231221	172300	113372590	4055	4055	4055	4055	0
161	20231221	172200	113372590	4055	4055	4055	4055	0
162	20231221	172100	113372590	4055	4055	4055	4055	0
163	20231221	172000	113372590	4055	4055	4055	4055	0
164	20231221	171900	113372590	4055	4055	4055	4055	0
165	20231221	171800	113372590	4055	4055	4055	4055	0
166	20231221	171700	113372590	4055	4055	4055	4055	0
167	20231221	171600	113372590	4055	4055	4055	4055	0
168	20231221	171500	113372590	4055	4055	4055	4055	0
169	20231221	171400	113372590	4055	4055	4055	4055	0
170	20231221	171300	113372590	4055	4055	4055	4055	0
171	20231221	171200	113372590	4055	4055	4055	4055	0
172	20231221	171100	113372590	4055	4055	4055	4055	0
173	20231221	171000	113372590	4055	4055	4055	4055	0
174	20231221	170900	113372590	4055	4055	4055	4055	0
175	20231221	170800	113372590	4055	4055	4055	4055	0
176	20231221	170700	113372590	4055	4055	4055	4055	0
177	20231221	170600	113372590	4055	4055	4055	4055	0
178	20231221	170500	113372590	4055	4055	4055	4055	0
179	20231221	170400	113372590	4055	4055	4055	4055	0
180	20231221	170300	113372590	4055	4055	4055	4055	0
181	20231221	170200	113372590	4055	4055	4055	4055	0
182	20231221	170100	113372590	4055	4055	4055	4055	2899
183	20231221	170000	113372590	4055	4055	4055	4055	0
184	20231221	165900	113372590	4055	4055	4055	4055	0
185	20231221	165800	113372590	4055	4055	4055	4055	0
186	20231221	165700	113372590	4055	4055	4055	4055	0
187	20231221	165600	113372590	4055	4055	4055	4055	0
188	20231221	165500	113372590	4055	4055	4055	4055	0
189	20231221	165400	113372590	4055	4055	4055	4055	0
190	20231221	165300	113372590	4055	4055	4055	4055	0
191	20231221	165200	113372590	4055	4055	4055	4055	0
192	20231221	165100	113372590	4055	4055	4055	4055	0
193	20231221	165000	113372590	4055	4055	4055	4055	0
194	20231221	164900	113372590	4055	4055	4055	4055	0
195	20231221	164800	113372590	4055	4055	4055	4055	0
196	20231221	164700	113372590	4055	4055	4055	4055	0
197	20231221	164600	113372590	4055	4055	4055	4055	0
198	20231221	164500	113372590	4055	4055	4055	4055	0
199	20231221	164400	113372590	4055	4055	4055	4055	0
200	20231221	164300	113372590	4055	4055	4055	4055	0
201	20231221	164200	113372590	4055	4055	4055	4055	0
202	20231221	164100	113372590	4055	4055	4055	4055	0
203	20231221	164000	113372590	4055	4055	4055	4055	0
204	20231221	163900	113372590	4055	4055	4055	4055	0
205	20231221	163800	113372590	4055	4055	4055	4055	0
206	20231221	163700	113372590	4055	4055	4055	4055	0
207	20231221	163600	113372590	4055	4055	4055	4055	0
208	20231221	163500	113372590	4055	4055	4055	4055	0
209	20231221	163400	113372590	4055	4055	4055	4055	0
210	20231221	163300	113372590	4055	4055	4055	4055	0
211	20231221	163200	113372590	4055	4055	4055	4055	0
212	20231221	163100	113372590	4055	4055	4055	4055	2899
213	20231221	163000	113372590	4055	4055	4055	4055	0
214	20231221	162900	113372590	4055	4055	4055	4055	0
215	20231221	162800	113372590	4055	4055	4055	4055	0
216	20231221	162700	113372590	4055	4055	4055	4055	0
217	20231221	162600	113372590	4055	4055	4055	4055	0
218	20231221	162500	113372590	4055	4055	4055	4055	0
219	20231221	162400	113372590	4055	4055	4055	4055	0
220	20231221	162300	113372590	4055	4055	4055	4055	0
221	20231221	162200	113372590	4055	4055	4055	4055	0
222	20231221	162100	113372590	4055	4055	4055	4055	0
223	20231221	162000	113372590	4055	4055	4055	4055	0
224	20231221	161900	113372590	4055	4055	4055	4055	0
225	20231221	161800	113372590	4055	4055	4055	4055	0
226	20231221	161700	113372590	4055	4055	4055	4055	0
227	20231221	161600	113372590	4055	4055	4055	4055	0
228	20231221	161500	113372590	4055	4055	4055	4055	0
229	20231221	161400	113372590	4055	4055	4055	4055	0
230	20231221	161300	113372590	4055	4055	4055	4055	0
231	20231221	161200	113372590	4055	4055	4055	4055	0
232	20231221	161100	113372590	4055	4055	4055	4055	0
233	20231221	161000	113372590	4055	4055	4055	4055	0
234	20231221	160900	113372590	4055	4055	4055	4055	0
235	20231221	160800	113372590	4055	4055	4055	4055	0
236	20231221	160700	113372590	4055	4055	4055	4055	0
237	20231221	160600	113372590	4055	4055	4055	4055	0
238	20231221	160500	113372590	4055	4055	4055	4055	0
239	20231221	160400	113372590	4055	4055	4055	4055	0
240	20231221	160300	113372590	4055	4055	4055	4055	0
241	20231221	160200	113372590	4055	4055	4055	4055	0
242	20231221	160100	113372590	4055	4055	4055	4055	2899
243	20231221	160000	113372590	4055	4055	4055	4055	0
244	20231221	155900	113372590	4055	4055	4055	4055	0
245	20231221	155800	113372590	4055	4055	4055	4055	0
246	20231221	155700	113372590	4055	4055	4055	4055	0
247	20231221	155600	113372590	4055	4055	4055	4055	0
248	20231221	155500	113372590	4055	4055	4055	4055	0
249	20231221	155400	113372590	4055	4055	4055	4055	0
250	20231221	155300	113372590	4055	4055	4055	4055	0
251	20231221	155200	113372590	4055	4055	4055	4055	0
252	20231221	155100	113372590	4055	4055	4055	4055	0
253	20231221	155000	113372590	4055	4055	4055	4055	0
254	20231221	154900	113372590	4055	4055	4055	4055	0
255	20231221	154800	113372590	4055	4055	4055	4055	0
256	20231221	154700	113372590	4055	4055	4055	4055	0
257	20231221	154600	113372590	4055	4055	4055	4055	0
258	20231221	154500	113372590	4055	4055	4055	4055	0
259	20231221	154400	113372590	4055	4055	4055	4055	0
260	20231221	154300	113372590	4055	4055	4055	4055	0
261	20231221	154200	113372590	4055	4055	4055	4055	0
262	20231221	154100	113372590	4055	4055	4055	4055	0
263	20231221	154000	113372590	4055	4055	4055	4055	0
264	20231221	153900	113372590	4055	4055	4055	4055	0
265	20231221	153800	113372590	4055	4055	4055	4055	0
266	20231221	153700	113372590	4055	4055	4055	4055	0
267	20231221	153600	113372590	4055	4055	4055	4055	0
268	20231221	153500	113372590	4055	4055	4055	4055	0
269	20231221	153400	113372590	4055	4055	4055	4055	0
270	20231221	153300	113372590	4055	4055	4055	4055	0
271	20231221	153200	113372590	4055	4055	4055	4055	0
272	20231221	153100	113372590	4055	4055	4055	4055	2899
273	20231221	153000	113372590	4055	4055	4055	4055	2899
274	20231221	152900	101617145	4065	4065	4065	4065	0
275	20231221	152800	101617145	4065	4065	4065	4065	0
276	20231221	152700	101617145	4065	4065	4065	4065	0
277	20231221	152600	101617145	4065	4065	4065	4065	0
278	20231221	152500	101617145	4065	4065	4065	4065	0
279	20231221	152400	101617145	4065	4065	4065	4065	0
280	20231221	152300	101617145	4065	4065	4065	4065	0
281	20231221	152200	101617145	4065	4065	4065	4065	0
282	20231221	152100	101617145	4065	4065	4065	4065	0
283	20231221	152000	101617145	4065	4065	4065	4065	0
284	20231221	151900	101617145	4065	4020	4065	4010	1013
285	20231221	151800	97526920	4020	4010	4020	4005	848
286	20231221	151700	94119195	4015	4010	4020	4010	533
287	20231221	151600	91978010	4010	4010	4010	4005	77
288	20231221	151500	91669325	4015	4010	4020	4010	710
289	20231221	151400	88817730	4010	4010	4010	4010	38
290	20231221	151300	88665350	4010	4010	4010	4010	69
291	20231221	151200	88388660	4010	4010	4010	4010	354
292	20231221	151100	86969120	4005	4010	4010	4005	336
293	20231221	151000	85622250	4010	4015	4015	4010	152
294	20231221	150900	85012625	4015	4015	4015	4015	23
295	20231221	150800	84920280	4015	4015	4015	4015	60
296	20231221	150700	84679380	4015	4015	4015	4015	120
297	20231221	150600	84197580	4015	4015	4015	4010	26
298	20231221	150500	84093200	4015	4020	4020	4015	209
299	20231221	150400	83253965	4020	4020	4020	4020	30
300	20231221	150300	83133365	4020	4020	4020	4020	30
301	20231221	150200	83012765	4020	4020	4020	4020	20
302	20231221	150100	82932365	4020	4025	4025	4020	805
303	20231221	150000	79692540	4020	4020	4020	4020	30
304	20231221	145900	79571940	4020	4030	4030	4020	1710
305	20231221	145800	72693330	4030	4030	4030	4030	0
306	20231221	145700	72693330	4030	4030	4030	4030	19
307	20231221	145600	72616760	4030	4030	4030	4030	2
308	20231221	145500	72608700	4030	4030	4030	4030	0
309	20231221	145400	72608700	4030	4030	4030	4030	0
310	20231221	145300	72608700	4030	4030	4030	4030	2
311	20231221	145200	72600640	4030	4030	4030	4030	0
312	20231221	145100	72600640	4030	4030	4030	4030	0
313	20231221	145000	72600640	4030	4030	4030	4030	10
314	20231221	144900	72560340	4030	4030	4030	4030	0
315	20231221	144800	72560340	4030	4030	4030	4030	0
316	20231221	144700	72560340	4030	4030	4030	4030	0
317	20231221	144600	72560340	4030	4030	4030	4030	0
318	20231221	144500	72560340	4030	4030	4030	4030	0
319	20231221	144400	72560340	4030	4030	4030	4030	0
320	20231221	144300	72560340	4030	4030	4030	4030	0
321	20231221	144200	72560340	4030	4030	4030	4030	0
322	20231221	144100	72560340	4030	4030	4030	4030	0
323	20231221	144000	72560340	4030	4030	4030	4030	0
324	20231221	143900	72560340	4030	4030	4030	4030	0
325	20231221	143800	72560340	4030	4030	4030	4030	10
326	20231221	143700	72520040	4030	4030	4030	4030	0
327	20231221	143600	72520040	4030	4030	4030	4030	0
328	20231221	143500	72520040	4030	4030	4030	4030	414
329	20231221	143400	70851620	4035	4035	4035	4035	0
330	20231221	143300	70851620	4035	4035	4035	4035	0
331	20231221	143200	70851620	4035	4035	4035	4035	0
332	20231221	143100	70851620	4035	4035	4035	4035	0
333	20231221	143000	70851620	4035	4035	4035	4035	0
334	20231221	142900	70851620	4035	4035	4035	4035	1
335	20231221	142800	70847585	4035	4035	4035	4035	1
336	20231221	142700	70843550	4035	4035	4035	4035	1
337	20231221	142600	70839515	4035	4035	4035	4035	2
338	20231221	142500	70831445	4035	4035	4035	4035	3
339	20231221	142400	70819340	4035	4035	4035	4035	11
340	20231221	142300	70774955	4035	4035	4035	4030	267
341	20231221	142200	69698570	4030	4030	4030	4030	0
342	20231221	142100	69698570	4030	4030	4030	4030	0
343	20231221	142000	69698570	4030	4030	4030	4030	0
344	20231221	141900	69698570	4030	4030	4030	4030	0
345	20231221	141800	69698570	4030	4030	4030	4030	0
346	20231221	141700	69698570	4030	4030	4030	4030	0
347	20231221	141600	69698570	4030	4030	4030	4030	0
348	20231221	141500	69698570	4030	4030	4030	4030	0
349	20231221	141400	69698570	4030	4030	4030	4030	67
350	20231221	141300	69428560	4030	4030	4030	4030	0
351	20231221	141200	69428560	4030	4030	4030	4030	0
352	20231221	141100	69428560	4030	4030	4030	4030	0
353	20231221	141000	69428560	4030	4030	4030	4030	0
354	20231221	140900	69428560	4030	4030	4030	4030	0
355	20231221	140800	69428560	4030	4030	4030	4030	0
356	20231221	140700	69428560	4030	4030	4030	4030	0
357	20231221	140600	69428560	4030	4030	4030	4030	0
358	20231221	140500	69428560	4030	4030	4030	4030	0
359	20231221	140400	69428560	4030	4030	4030	4030	0
360	20231221	140300	69428560	4030	4030	4030	4030	0
361	20231221	140200	69428560	4030	4030	4030	4030	0
362	20231221	140100	69428560	4030	4030	4030	4030	3
363	20231221	140000	69416470	4030	4025	4030	4025	31
364	20231221	135900	69291670	4025	4025	4025	4025	214
365	20231221	135800	68430320	4025	4025	4025	4025	0
366	20231221	135700	68430320	4025	4025	4025	4025	20
367	20231221	135600	68349820	4025	4030	4030	4025	964
368	20231221	135500	64468470	4030	4030	4030	4030	0
369	20231221	135400	64468470	4030	4030	4030	4030	0
370	20231221	135300	64468470	4030	4035	4035	4030	200
371	20231221	135200	63662175	4035	4035	4035	4035	0
372	20231221	135100	63662175	4035	4035	4035	4035	0
373	20231221	135000	63662175	4035	4035	4035	4035	0
374	20231221	134900	63662175	4035	4035	4035	4035	0
375	20231221	134800	63662175	4035	4035	4035	4035	0
376	20231221	134700	63662175	4035	4035	4035	4035	0
377	20231221	134600	63662175	4035	4035	4035	4035	0
378	20231221	134500	63662175	4035	4035	4035	4035	0
379	20231221	134400	63662175	4035	4035	4035	4035	1
380	20231221	134300	63658140	4035	4035	4035	4035	0
381	20231221	134200	63658140	4035	4035	4035	4035	0
382	20231221	134100	63658140	4035	4035	4035	4035	0
383	20231221	134000	63658140	4035	4035	4035	4035	0
384	20231221	133900	63658140	4035	4035	4035	4035	0
385	20231221	133800	63658140	4035	4035	4035	4035	39
386	20231221	133700	63500775	4030	4030	4030	4030	0
387	20231221	133600	63500775	4030	4030	4030	4030	0
388	20231221	133500	63500775	4030	4030	4030	4030	0
389	20231221	133400	63500775	4030	4030	4030	4030	1
390	20231221	133300	63496745	4030	4030	4030	4030	0
391	20231221	133200	63496745	4030	4030	4030	4030	400
392	20231221	133100	61884745	4035	4035	4035	4035	1
393	20231221	133000	61880710	4035	4035	4035	4035	5
394	20231221	132900	61860535	4030	4030	4030	4030	0
395	20231221	132800	61860535	4030	4030	4030	4030	0
396	20231221	132700	61860535	4030	4030	4030	4030	0
397	20231221	132600	61860535	4030	4030	4030	4030	200
398	20231221	132500	61054535	4030	4030	4030	4030	0
399	20231221	132400	61054535	4030	4030	4030	4030	7
400	20231221	132300	61026325	4035	4035	4035	4035	0
401	20231221	132200	61026325	4035	4035	4035	4035	0
402	20231221	132100	61026325	4035	4035	4035	4035	0
403	20231221	132000	61026325	4035	4035	4035	4035	0
404	20231221	131900	61026325	4035	4035	4035	4035	1
405	20231221	131800	61022290	4035	4035	4035	4035	0
406	20231221	131700	61022290	4035	4035	4035	4035	0
407	20231221	131600	61022290	4035	4035	4035	4035	0
408	20231221	131500	61022290	4035	4035	4035	4035	0
409	20231221	131400	61022290	4035	4035	4035	4035	1
410	20231221	131300	61018255	4030	4030	4030	4030	2
411	20231221	131200	61010195	4025	4025	4025	4025	250
412	20231221	131100	60003945	4035	4030	4035	4030	8
413	20231221	131000	59971700	4020	4020	4020	4020	0
414	20231221	130900	59971700	4020	4020	4020	4020	0
415	20231221	130800	59971700	4020	4020	4020	4020	0
416	20231221	130700	59971700	4020	4025	4025	4020	904
417	20231221	130600	56337540	4030	4030	4030	4030	0
418	20231221	130500	56337540	4030	4030	4030	4030	0
419	20231221	130400	56337540	4030	4030	4030	4030	0
420	20231221	130300	56337540	4030	4030	4030	4030	0
421	20231221	130200	56337540	4030	4030	4030	4030	0
422	20231221	130100	56337540	4030	4030	4030	4030	0
423	20231221	130000	56337540	4030	4030	4030	4030	0
424	20231221	125900	56337540	4030	4040	4040	4030	1888
425	20231221	125800	48710760	4045	4045	4045	4045	1
426	20231221	125700	48706715	4045	4045	4045	4045	1
427	20231221	125600	48702670	4045	4050	4050	4045	3
428	20231221	125500	48690530	4045	4045	4050	4045	3
429	20231221	125400	48678390	4045	4045	4045	4045	0
430	20231221	125300	48678390	4045	4045	4045	4045	0
431	20231221	125200	48678390	4045	4045	4045	4045	1
432	20231221	125100	48674345	4040	4040	4040	4040	100
433	20231221	125000	48270345	4040	4040	4040	4040	0
434	20231221	124900	48270345	4040	4040	4040	4040	0
435	20231221	124800	48270345	4040	4040	4040	4040	0
436	20231221	124700	48270345	4040	4040	4040	4040	0
437	20231221	124600	48270345	4040	4040	4040	4040	0
438	20231221	124500	48270345	4040	4040	4040	4040	0
439	20231221	124400	48270345	4040	4040	4040	4040	0
440	20231221	124300	48270345	4040	4040	4040	4040	0
441	20231221	124200	48270345	4040	4050	4050	4040	26
442	20231221	124100	48165295	4045	4045	4045	4045	45
443	20231221	124000	47983270	4040	4040	4040	4040	0
444	20231221	123900	47983270	4040	4040	4040	4040	0
445	20231221	123800	47983270	4040	4040	4040	4040	0
446	20231221	123700	47983270	4040	4040	4040	4040	0
447	20231221	123600	47983270	4040	4040	4040	4040	0
448	20231221	123500	47983270	4040	4040	4040	4040	0
449	20231221	123400	47983270	4040	4040	4040	4040	0
450	20231221	123300	47983270	4040	4040	4040	4040	0
451	20231221	123200	47983270	4040	4040	4040	4040	0
452	20231221	123100	47983270	4040	4040	4040	4040	1
453	20231221	123000	47979230	4045	4045	4045	4045	0
454	20231221	122900	47979230	4045	4045	4045	4045	0
455	20231221	122800	47979230	4045	4045	4045	4045	0
456	20231221	122700	47979230	4045	4045	4045	4045	0
457	20231221	122600	47979230	4045	4045	4045	4045	0
458	20231221	122500	47979230	4045	4045	4045	4045	1
459	20231221	122400	47975185	4045	4045	4045	4045	1
460	20231221	122300	47971140	4045	4045	4045	4045	1
461	20231221	122200	47967095	4045	4045	4045	4045	1
462	20231221	122100	47963050	4050	4040	4050	4040	7
463	20231221	122000	47934755	4040	4040	4040	4040	0
464	20231221	121900	47934755	4040	4040	4040	4040	0
465	20231221	121800	47934755	4040	4040	4040	4040	0
466	20231221	121700	47934755	4040	4040	4040	4040	0
467	20231221	121600	47934755	4040	4040	4040	4040	0
468	20231221	121500	47934755	4040	4040	4040	4040	0
469	20231221	121400	47934755	4040	4040	4040	4040	0
470	20231221	121300	47934755	4040	4040	4040	4040	0
471	20231221	121200	47934755	4040	4040	4040	4040	356
472	20231221	121100	46496515	4040	4040	4040	4040	0
473	20231221	121000	46496515	4040	4040	4040	4040	0
474	20231221	120900	46496515	4040	4040	4040	4040	0
475	20231221	120800	46496515	4040	4040	4040	4040	1
476	20231221	120700	46492475	4045	4045	4045	4045	144
477	20231221	120600	45909995	4055	4055	4055	4055	0
478	20231221	120500	45909995	4055	4055	4055	4055	0
479	20231221	120400	45909995	4055	4055	4055	4050	417
480	20231221	120300	44220670	4060	4060	4060	4060	0
481	20231221	120200	44220670	4060	4060	4060	4060	0
482	20231221	120100	44220670	4060	4060	4060	4060	0
483	20231221	120000	44220670	4060	4060	4060	4060	0
484	20231221	115900	44220670	4060	4060	4060	4060	0
485	20231221	115800	44220670	4060	4060	4060	4060	0
486	20231221	115700	44220670	4060	4060	4060	4060	1
487	20231221	115600	44216610	4055	4055	4055	4055	4
488	20231221	115500	44200390	4055	4055	4055	4055	6
489	20231221	115400	44176060	4055	4055	4055	4055	2
490	20231221	115300	44167950	4055	4060	4060	4055	105
491	20231221	115200	43741700	4060	4060	4060	4060	0
492	20231221	115100	43741700	4060	4065	4065	4060	11
493	20231221	115000	43697005	4065	4065	4065	4065	0
494	20231221	114900	43697005	4065	4075	4075	4065	3
495	20231221	114800	43684800	4060	4080	4080	4060	2
496	20231221	114700	43676660	4055	4055	4055	4055	1
497	20231221	114600	43672605	4055	4055	4055	4055	100
498	20231221	114500	43267105	4055	4055	4055	4055	0
499	20231221	114400	43267105	4055	4055	4055	4055	43
500	20231221	114300	43092740	4055	4055	4055	4055	0
501	20231221	114200	43092740	4055	4055	4055	4055	0
502	20231221	114100	43092740	4055	4055	4055	4055	2
503	20231221	114000	43084630	4055	4055	4055	4055	0
504	20231221	113900	43084630	4055	4055	4055	4055	1
505	20231221	113800	43080575	4040	4040	4040	4040	3
506	20231221	113700	43068455	4055	4055	4055	4055	0
507	20231221	113600	43068455	4055	4055	4055	4055	0
508	20231221	113500	43068455	4055	4055	4055	4055	0
509	20231221	113400	43068455	4055	4055	4055	4055	0
510	20231221	113300	43068455	4055	4055	4055	4055	0
511	20231221	113200	43068455	4055	4055	4055	4055	0
512	20231221	113100	43068455	4055	4055	4055	4055	0
513	20231221	113000	43068455	4055	4055	4055	4055	0
514	20231221	112900	43068455	4055	4055	4055	4055	0
515	20231221	112800	43068455	4055	4055	4055	4055	0
516	20231221	112700	43068455	4055	4055	4055	4055	0
517	20231221	112600	43068455	4055	4055	4055	4055	0
518	20231221	112500	43068455	4055	4055	4055	4055	0
519	20231221	112400	43068455	4055	4055	4055	4055	0
520	20231221	112300	43068455	4055	4055	4055	4055	0
521	20231221	112200	43068455	4055	4055	4055	4055	0
522	20231221	112100	43068455	4055	4055	4055	4055	1
523	20231221	112000	43064400	4045	4045	4045	4045	6
524	20231221	111900	43040130	4055	4055	4055	4055	0
525	20231221	111800	43040130	4055	4055	4055	4055	0
526	20231221	111700	43040130	4055	4055	4055	4055	0
527	20231221	111600	43040130	4055	4055	4055	4055	0
528	20231221	111500	43040130	4055	4055	4055	4055	0
529	20231221	111400	43040130	4055	4055	4055	4055	0
530	20231221	111300	43040130	4055	4055	4055	4055	0
531	20231221	111200	43040130	4055	4055	4055	4055	1
532	20231221	111100	43036075	4055	4055	4055	4055	1
533	20231221	111000	43032020	4050	4050	4050	4050	1
534	20231221	110900	43027970	4050	4050	4050	4050	2
535	20231221	110800	43019870	4055	4055	4055	4055	0
536	20231221	110700	43019870	4055	4055	4055	4055	0
537	20231221	110600	43019870	4055	4055	4055	4055	0
538	20231221	110500	43019870	4055	4055	4055	4055	1
539	20231221	110400	43015815	4055	4055	4055	4055	0
540	20231221	110300	43015815	4055	4055	4055	4055	1
541	20231221	110200	43011760	4055	4055	4055	4055	0
542	20231221	110100	43011760	4055	4055	4055	4055	0
543	20231221	110000	43011760	4055	4055	4055	4055	0
544	20231221	105900	43011760	4055	4055	4055	4055	0
545	20231221	105800	43011760	4055	4055	4055	4055	0
546	20231221	105700	43011760	4055	4055	4055	4055	1
547	20231221	105600	43007705	4050	4050	4050	4050	218
548	20231221	105500	42124805	4060	4060	4060	4060	42
549	20231221	105400	41954285	4060	4060	4060	4060	0
550	20231221	105300	41954285	4060	4060	4060	4060	0
551	20231221	105200	41954285	4060	4060	4060	4060	0
552	20231221	105100	41954285	4060	4060	4060	4060	0
553	20231221	105000	41954285	4060	4060	4060	4060	1
554	20231221	104900	41950225	4050	4050	4050	4050	100
555	20231221	104800	41545225	4060	4060	4060	4060	2
556	20231221	104700	41537105	4060	4060	4060	4060	0
557	20231221	104600	41537105	4060	4060	4060	4060	0
558	20231221	104500	41537105	4060	4060	4060	4060	1
559	20231221	104400	41533045	4060	4055	4060	4055	2
560	20231221	104300	41524930	4060	4050	4060	4050	519
561	20231221	104200	39422970	4050	4050	4050	4050	0
562	20231221	104100	39422970	4050	4050	4050	4050	0
563	20231221	104000	39422970	4050	4050	4050	4050	0
564	20231221	103900	39422970	4050	4050	4050	4050	2
565	20231221	103800	39414870	4050	4050	4050	4050	0
566	20231221	103700	39414870	4050	4050	4050	4045	4
567	20231221	103600	39398680	4050	4050	4050	4050	499
568	20231221	103500	37377730	4060	4060	4060	4060	0
569	20231221	103400	37377730	4060	4060	4060	4060	0
570	20231221	103300	37377730	4060	4050	4060	4050	89
571	20231221	103200	37017270	4060	4060	4060	4060	0
572	20231221	103100	37017270	4060	4060	4060	4060	2
573	20231221	103000	37009150	4055	4055	4055	4055	1
574	20231221	102900	37005095	4060	4055	4060	4055	3
575	20231221	102800	36992920	4050	4050	4050	4050	3
576	20231221	102700	36980770	4060	4060	4060	4060	445
577	20231221	102600	35174070	4070	4070	4070	4070	0
578	20231221	102500	35174070	4070	4070	4070	4070	0
579	20231221	102400	35174070	4070	4070	4070	4070	0
580	20231221	102300	35174070	4070	4070	4070	4070	0
581	20231221	102200	35174070	4070	4070	4070	4070	0
582	20231221	102100	35174070	4070	4070	4070	4070	0
583	20231221	102000	35174070	4070	4070	4070	4070	0
584	20231221	101900	35174070	4070	4070	4070	4070	0
585	20231221	101800	35174070	4070	4070	4070	4070	1
586	20231221	101700	35170000	4065	4065	4065	4065	3
587	20231221	101600	35157805	4070	4065	4070	4065	44
588	20231221	101500	34978735	4065	4065	4065	4065	1
589	20231221	101400	34974670	4070	4065	4070	4065	3
590	20231221	101300	34962470	4070	4060	4070	4055	101
591	20231221	101200	34552390	4050	4050	4050	4050	210
592	20231221	101100	33701890	4050	4050	4050	4050	1
593	20231221	101000	33697840	4065	4065	4065	4065	0
594	20231221	100900	33697840	4065	4050	4065	4050	11
595	20231221	100800	33653275	4050	4050	4050	4050	0
596	20231221	100700	33653275	4050	4050	4050	4050	1
597	20231221	100600	33649225	4070	4070	4070	4070	0
598	20231221	100500	33649225	4070	4070	4070	4070	0
599	20231221	100400	33649225	4070	4050	4070	4050	2
600	20231221	100300	33641105	4050	4050	4050	4050	2
601	20231221	100200	33633005	4050	4050	4050	4050	0
602	20231221	100100	33633005	4050	4050	4050	4050	0
603	20231221	100000	33633005	4050	4050	4050	4050	0
604	20231221	095900	33633005	4050	4045	4050	4045	6
605	20231221	095800	33608720	4040	4040	4040	4040	0
606	20231221	095700	33608720	4040	4040	4040	4040	0
607	20231221	095600	33608720	4040	4040	4040	4040	169
608	20231221	095500	32925960	4045	4045	4045	4045	4
609	20231221	095400	32909780	4050	4050	4050	4050	0
610	20231221	095300	32909780	4050	4050	4050	4050	0
611	20231221	095200	32909780	4050	4050	4050	4050	0
612	20231221	095100	32909780	4050	4050	4050	4050	0
613	20231221	095000	32909780	4050	4050	4080	4050	13
614	20231221	094900	32857100	4040	4050	4050	4035	38
615	20231221	094800	32703510	4040	4040	4040	4040	1
616	20231221	094700	32699470	4040	4050	4050	4040	194
617	20231221	094600	31913780	4070	4085	4090	4070	481
618	20231221	094500	29955160	4085	4085	4085	4085	0
619	20231221	094400	29955160	4085	4080	4085	4080	158
620	20231221	094300	29310270	4060	4070	4080	4060	792
621	20231221	094200	26084705	4070	4055	4070	4055	200
622	20231221	094100	25271935	4050	4050	4050	4050	0
623	20231221	094000	25271935	4050	4050	4050	4050	10
624	20231221	093900	25231435	4045	4045	4045	4045	60
625	20231221	093800	24988735	4045	4045	4045	4045	0
626	20231221	093700	24988735	4045	4045	4045	4045	0
627	20231221	093600	24988735	4045	4045	4045	4045	0
628	20231221	093500	24988735	4045	4045	4045	4045	1
629	20231221	093400	24984690	4050	4050	4050	4050	0
630	20231221	093300	24984690	4050	4040	4050	4030	302
631	20231221	093200	23767530	4055	4045	4055	4045	31
632	20231221	093100	23641945	4045	4045	4045	4045	1
633	20231221	093000	23637900	4030	4030	4030	4030	0
634	20231221	092900	23637900	4030	4030	4030	4030	0
635	20231221	092800	23637900	4030	4030	4030	4030	0
636	20231221	092700	23637900	4030	4030	4030	4030	0
637	20231221	092600	23637900	4030	4040	4040	4030	4
638	20231221	092500	23621750	4050	4040	4050	4040	202
639	20231221	092400	22805625	4030	4040	4040	4030	301
640	20231221	092300	21589595	4020	4045	4045	4020	750
641	20231221	092200	18563915	4045	4070	4070	4045	4
642	20231221	092100	18547675	4050	4075	4075	4035	5
643	20231221	092000	18527395	4075	4025	4075	4020	2220
644	20231221	091900	9565655	4025	4035	4035	4025	542
645	20231221	091800	7378850	4040	4040	4040	4040	263
646	20231221	091700	6316330	4045	4055	4055	4045	192
647	20231221	091600	5538165	4050	4070	4070	4050	2
648	20231221	091500	5530045	4050	4050	4050	4050	1
649	20231221	091400	5525995	4085	4070	4085	4070	100
650	20231221	091300	5117835	4050	4050	4050	4050	0
651	20231221	091200	5117835	4050	4050	4050	4050	0
652	20231221	091100	5117835	4050	4070	4070	4050	348
653	20231221	091000	3701495	4070	4070	4070	4070	150
654	20231221	090900	3090995	4070	4070	4070	4070	3
655	20231221	090800	3078785	4050	4050	4050	4050	0
656	20231221	090700	3078785	4050	4050	4050	4050	0
657	20231221	090600	3078785	4050	4080	4080	4050	501
658	20231221	090500	1034735	4080	4080	4080	4080	0
659	20231221	090400	1034735	4080	4055	4080	4050	3
660	20231221	090300	1022550	4080	4045	4080	4040	51
661	20231221	090200	816435	4080	4040	4080	4040	25
662	20231221	090100	715395	4035	4080	4080	4035	104
663	20231221	090000	295565	4080	4050	4090	4015	72