KissMeData/053280/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193200	208580500	4765	4765	4765	4765	405
3	20231221	193100	208580500	4765	4765	4765	4765	0
4	20231221	193000	208580500	4765	4765	4765	4765	0
5	20231221	192900	208580500	4765	4765	4765	4765	0
6	20231221	192800	208580500	4765	4765	4765	4765	0
7	20231221	192700	208580500	4765	4765	4765	4765	0
8	20231221	192600	208580500	4765	4765	4765	4765	0
9	20231221	192500	208580500	4765	4765	4765	4765	0
10	20231221	192400	208580500	4765	4765	4765	4765	0
11	20231221	192300	208580500	4765	4765	4765	4765	0
12	20231221	192200	208580500	4765	4765	4765	4765	0
13	20231221	192100	208580500	4765	4765	4765	4765	0
14	20231221	192000	208580500	4765	4765	4765	4765	0
15	20231221	191900	208580500	4765	4765	4765	4765	0
16	20231221	191800	208580500	4765	4765	4765	4765	0
17	20231221	191700	208580500	4765	4765	4765	4765	0
18	20231221	191600	208580500	4765	4765	4765	4765	0
19	20231221	191500	208580500	4765	4765	4765	4765	0
20	20231221	191400	208580500	4765	4765	4765	4765	0
21	20231221	191300	208580500	4765	4765	4765	4765	0
22	20231221	191200	208580500	4765	4765	4765	4765	0
23	20231221	191100	208580500	4765	4765	4765	4765	0
24	20231221	191000	208580500	4765	4765	4765	4765	0
25	20231221	190900	208580500	4765	4765	4765	4765	0
26	20231221	190800	208580500	4765	4765	4765	4765	0
27	20231221	190700	208580500	4765	4765	4765	4765	0
28	20231221	190600	208580500	4765	4765	4765	4765	0
29	20231221	190500	208580500	4765	4765	4765	4765	0
30	20231221	190400	208580500	4765	4765	4765	4765	0
31	20231221	190300	208580500	4765	4765	4765	4765	0
32	20231221	190200	208580500	4765	4765	4765	4765	405
33	20231221	190100	208580500	4765	4765	4765	4765	0
34	20231221	190000	208580500	4765	4765	4765	4765	0
35	20231221	185900	208580500	4765	4765	4765	4765	0
36	20231221	185800	208580500	4765	4765	4765	4765	0
37	20231221	185700	208580500	4765	4765	4765	4765	0
38	20231221	185600	208580500	4765	4765	4765	4765	0
39	20231221	185500	208580500	4765	4765	4765	4765	0
40	20231221	185400	208580500	4765	4765	4765	4765	0
41	20231221	185300	208580500	4765	4765	4765	4765	0
42	20231221	185200	208580500	4765	4765	4765	4765	0
43	20231221	185100	208580500	4765	4765	4765	4765	0
44	20231221	185000	208580500	4765	4765	4765	4765	0
45	20231221	184900	208580500	4765	4765	4765	4765	0
46	20231221	184800	208580500	4765	4765	4765	4765	0
47	20231221	184700	208580500	4765	4765	4765	4765	0
48	20231221	184600	208580500	4765	4765	4765	4765	0
49	20231221	184500	208580500	4765	4765	4765	4765	0
50	20231221	184400	208580500	4765	4765	4765	4765	0
51	20231221	184300	208580500	4765	4765	4765	4765	0
52	20231221	184200	208580500	4765	4765	4765	4765	0
53	20231221	184100	208580500	4765	4765	4765	4765	0
54	20231221	184000	208580500	4765	4765	4765	4765	0
55	20231221	183900	208580500	4765	4765	4765	4765	0
56	20231221	183800	208580500	4765	4765	4765	4765	0
57	20231221	183700	208580500	4765	4765	4765	4765	0
58	20231221	183600	208580500	4765	4765	4765	4765	0
59	20231221	183500	208580500	4765	4765	4765	4765	0
60	20231221	183400	208580500	4765	4765	4765	4765	0
61	20231221	183300	208580500	4765	4765	4765	4765	0
62	20231221	183200	208580500	4765	4765	4765	4765	405
63	20231221	183100	208580500	4765	4765	4765	4765	0
64	20231221	183000	208580500	4765	4765	4765	4765	0
65	20231221	182900	208580500	4765	4765	4765	4765	0
66	20231221	182800	208580500	4765	4765	4765	4765	0
67	20231221	182700	208580500	4765	4765	4765	4765	0
68	20231221	182600	208580500	4765	4765	4765	4765	0
69	20231221	182500	208580500	4765	4765	4765	4765	0
70	20231221	182400	208580500	4765	4765	4765	4765	0
71	20231221	182300	208580500	4765	4765	4765	4765	0
72	20231221	182200	208580500	4765	4765	4765	4765	0
73	20231221	182100	208580500	4765	4765	4765	4765	0
74	20231221	182000	208580500	4765	4765	4765	4765	0
75	20231221	181900	208580500	4765	4765	4765	4765	0
76	20231221	181800	208580500	4765	4765	4765	4765	0
77	20231221	181700	208580500	4765	4765	4765	4765	0
78	20231221	181600	208580500	4765	4765	4765	4765	0
79	20231221	181500	208580500	4765	4765	4765	4765	0
80	20231221	181400	208580500	4765	4765	4765	4765	0
81	20231221	181300	208580500	4765	4765	4765	4765	0
82	20231221	181200	208580500	4765	4765	4765	4765	0
83	20231221	181100	208580500	4765	4765	4765	4765	0
84	20231221	181000	208580500	4765	4765	4765	4765	0
85	20231221	180900	208580500	4765	4765	4765	4765	0
86	20231221	180800	208580500	4765	4765	4765	4765	0
87	20231221	180700	208580500	4765	4765	4765	4765	0
88	20231221	180600	208580500	4765	4765	4765	4765	0
89	20231221	180500	208580500	4765	4765	4765	4765	0
90	20231221	180400	208580500	4765	4765	4765	4765	0
91	20231221	180300	208580500	4765	4765	4765	4765	0
92	20231221	180200	208580500	4765	4765	4765	4765	405
93	20231221	180100	208580500	4765	4765	4765	4765	0
94	20231221	180000	208580500	4765	4765	4765	4765	0
95	20231221	175900	208580500	4765	4765	4765	4765	0
96	20231221	175800	208580500	4765	4765	4765	4765	0
97	20231221	175700	208580500	4765	4765	4765	4765	0
98	20231221	175600	208580500	4765	4765	4765	4765	0
99	20231221	175500	208580500	4765	4765	4765	4765	0
100	20231221	175400	208580500	4765	4765	4765	4765	0
101	20231221	175300	208580500	4765	4765	4765	4765	0
102	20231221	175200	208580500	4765	4765	4765	4765	0
103	20231221	175100	208580500	4765	4765	4765	4765	0
104	20231221	175000	208580500	4765	4765	4765	4765	0
105	20231221	174900	208580500	4765	4765	4765	4765	0
106	20231221	174800	208580500	4765	4765	4765	4765	0
107	20231221	174700	208580500	4765	4765	4765	4765	0
108	20231221	174600	208580500	4765	4765	4765	4765	0
109	20231221	174500	208580500	4765	4765	4765	4765	0
110	20231221	174400	208580500	4765	4765	4765	4765	0
111	20231221	174300	208580500	4765	4765	4765	4765	0
112	20231221	174200	208580500	4765	4765	4765	4765	0
113	20231221	174100	208580500	4765	4765	4765	4765	0
114	20231221	174000	208580500	4765	4765	4765	4765	0
115	20231221	173900	208580500	4765	4765	4765	4765	0
116	20231221	173800	208580500	4765	4765	4765	4765	0
117	20231221	173700	208580500	4765	4765	4765	4765	0
118	20231221	173600	208580500	4765	4765	4765	4765	0
119	20231221	173500	208580500	4765	4765	4765	4765	0
120	20231221	173400	208580500	4765	4765	4765	4765	0
121	20231221	173300	208580500	4765	4765	4765	4765	0
122	20231221	173200	208580500	4765	4765	4765	4765	405
123	20231221	173100	208580500	4765	4765	4765	4765	0
124	20231221	173000	208580500	4765	4765	4765	4765	0
125	20231221	172900	208580500	4765	4765	4765	4765	0
126	20231221	172800	208580500	4765	4765	4765	4765	0
127	20231221	172700	208580500	4765	4765	4765	4765	0
128	20231221	172600	208580500	4765	4765	4765	4765	0
129	20231221	172500	208580500	4765	4765	4765	4765	0
130	20231221	172400	208580500	4765	4765	4765	4765	0
131	20231221	172300	208580500	4765	4765	4765	4765	0
132	20231221	172200	208580500	4765	4765	4765	4765	0
133	20231221	172100	208580500	4765	4765	4765	4765	0
134	20231221	172000	208580500	4765	4765	4765	4765	0
135	20231221	171900	208580500	4765	4765	4765	4765	0
136	20231221	171800	208580500	4765	4765	4765	4765	0
137	20231221	171700	208580500	4765	4765	4765	4765	0
138	20231221	171600	208580500	4765	4765	4765	4765	0
139	20231221	171500	208580500	4765	4765	4765	4765	0
140	20231221	171400	208580500	4765	4765	4765	4765	0
141	20231221	171300	208580500	4765	4765	4765	4765	0
142	20231221	171200	208580500	4765	4765	4765	4765	0
143	20231221	171100	208580500	4765	4765	4765	4765	0
144	20231221	171000	208580500	4765	4765	4765	4765	0
145	20231221	170900	208580500	4765	4765	4765	4765	0
146	20231221	170800	208580500	4765	4765	4765	4765	0
147	20231221	170700	208580500	4765	4765	4765	4765	0
148	20231221	170600	208580500	4765	4765	4765	4765	0
149	20231221	170500	208580500	4765	4765	4765	4765	0
150	20231221	170400	208580500	4765	4765	4765	4765	0
151	20231221	170300	208580500	4765	4765	4765	4765	0
152	20231221	170200	208580500	4765	4765	4765	4765	405
153	20231221	170100	208580500	4765	4765	4765	4765	0
154	20231221	170000	208580500	4765	4765	4765	4765	0
155	20231221	165900	208580500	4765	4765	4765	4765	0
156	20231221	165800	208580500	4765	4765	4765	4765	0
157	20231221	165700	208580500	4765	4765	4765	4765	0
158	20231221	165600	208580500	4765	4765	4765	4765	0
159	20231221	165500	208580500	4765	4765	4765	4765	0
160	20231221	165400	208580500	4765	4765	4765	4765	0
161	20231221	165300	208580500	4765	4765	4765	4765	0
162	20231221	165200	208580500	4765	4765	4765	4765	0
163	20231221	165100	208580500	4765	4765	4765	4765	0
164	20231221	165000	208580500	4765	4765	4765	4765	0
165	20231221	164900	208580500	4765	4765	4765	4765	0
166	20231221	164800	208580500	4765	4765	4765	4765	0
167	20231221	164700	208580500	4765	4765	4765	4765	0
168	20231221	164600	208580500	4765	4765	4765	4765	0
169	20231221	164500	208580500	4765	4765	4765	4765	0
170	20231221	164400	208580500	4765	4765	4765	4765	0
171	20231221	164300	208580500	4765	4765	4765	4765	0
172	20231221	164200	208580500	4765	4765	4765	4765	0
173	20231221	164100	208580500	4765	4765	4765	4765	0
174	20231221	164000	208580500	4765	4765	4765	4765	0
175	20231221	163900	208580500	4765	4765	4765	4765	0
176	20231221	163800	208580500	4765	4765	4765	4765	0
177	20231221	163700	208580500	4765	4765	4765	4765	0
178	20231221	163600	208580500	4765	4765	4765	4765	0
179	20231221	163500	208580500	4765	4765	4765	4765	0
180	20231221	163400	208580500	4765	4765	4765	4765	0
181	20231221	163300	208580500	4765	4765	4765	4765	0
182	20231221	163200	208580500	4765	4765	4765	4765	405
183	20231221	163100	208580500	4765	4765	4765	4765	0
184	20231221	163000	208580500	4765	4765	4765	4765	0
185	20231221	162900	208580500	4765	4765	4765	4765	0
186	20231221	162800	208580500	4765	4765	4765	4765	0
187	20231221	162700	208580500	4765	4765	4765	4765	0
188	20231221	162600	208580500	4765	4765	4765	4765	0
189	20231221	162500	208580500	4765	4765	4765	4765	0
190	20231221	162400	208580500	4765	4765	4765	4765	0
191	20231221	162300	208580500	4765	4765	4765	4765	0
192	20231221	162200	208580500	4765	4765	4765	4765	0
193	20231221	162100	208580500	4765	4765	4765	4765	0
194	20231221	162000	208580500	4765	4765	4765	4765	0
195	20231221	161900	208580500	4765	4765	4765	4765	0
196	20231221	161800	208580500	4765	4765	4765	4765	0
197	20231221	161700	208580500	4765	4765	4765	4765	0
198	20231221	161600	208580500	4765	4765	4765	4765	0
199	20231221	161500	208580500	4765	4765	4765	4765	0
200	20231221	161400	208580500	4765	4765	4765	4765	0
201	20231221	161300	208580500	4765	4765	4765	4765	0
202	20231221	161200	208580500	4765	4765	4765	4765	0
203	20231221	161100	208580500	4765	4765	4765	4765	0
204	20231221	161000	208580500	4765	4765	4765	4765	0
205	20231221	160900	208580500	4765	4765	4765	4765	0
206	20231221	160800	208580500	4765	4765	4765	4765	0
207	20231221	160700	208580500	4765	4765	4765	4765	0
208	20231221	160600	208580500	4765	4765	4765	4765	0
209	20231221	160500	208580500	4765	4765	4765	4765	0
210	20231221	160400	208580500	4765	4765	4765	4765	0
211	20231221	160300	208580500	4765	4765	4765	4765	0
212	20231221	160200	208580500	4765	4765	4765	4765	405
213	20231221	160100	208580500	4765	4765	4765	4765	0
214	20231221	160000	208580500	4765	4765	4765	4765	0
215	20231221	155900	208580500	4765	4765	4765	4765	0
216	20231221	155800	208580500	4765	4765	4765	4765	0
217	20231221	155700	208580500	4765	4765	4765	4765	0
218	20231221	155600	208580500	4765	4765	4765	4765	0
219	20231221	155500	208580500	4765	4765	4765	4765	0
220	20231221	155400	208580500	4765	4765	4765	4765	0
221	20231221	155300	208580500	4765	4765	4765	4765	0
222	20231221	155200	208580500	4765	4765	4765	4765	0
223	20231221	155100	208580500	4765	4765	4765	4765	0
224	20231221	155000	208580500	4765	4765	4765	4765	0
225	20231221	154900	208580500	4765	4765	4765	4765	0
226	20231221	154800	208580500	4765	4765	4765	4765	0
227	20231221	154700	208580500	4765	4765	4765	4765	0
228	20231221	154600	208580500	4765	4765	4765	4765	0
229	20231221	154500	208580500	4765	4765	4765	4765	0
230	20231221	154400	208580500	4765	4765	4765	4765	0
231	20231221	154300	208580500	4765	4765	4765	4765	0
232	20231221	154200	208580500	4765	4765	4765	4765	0
233	20231221	154100	208580500	4765	4765	4765	4765	0
234	20231221	154000	208580500	4765	4765	4765	4765	0
235	20231221	153900	208580500	4765	4765	4765	4765	0
236	20231221	153800	208580500	4765	4765	4765	4765	0
237	20231221	153700	208580500	4765	4765	4765	4765	0
238	20231221	153600	208580500	4765	4765	4765	4765	0
239	20231221	153500	208580500	4765	4765	4765	4765	0
240	20231221	153400	208580500	4765	4765	4765	4765	0
241	20231221	153300	208580500	4765	4765	4765	4765	0
242	20231221	153200	208580500	4765	4765	4765	4765	405
243	20231221	153100	208580500	4765	4765	4765	4765	0
244	20231221	153000	208580500	4765	4765	4765	4765	405
245	20231221	152900	206650675	4755	4755	4755	4755	0
246	20231221	152800	206650675	4755	4755	4755	4755	0
247	20231221	152700	206650675	4755	4755	4755	4755	0
248	20231221	152600	206650675	4755	4755	4755	4755	0
249	20231221	152500	206650675	4755	4755	4755	4755	0
250	20231221	152400	206650675	4755	4755	4755	4755	0
251	20231221	152300	206650675	4755	4755	4755	4755	0
252	20231221	152200	206650675	4755	4755	4755	4755	0
253	20231221	152100	206650675	4755	4755	4755	4755	0
254	20231221	152000	206650675	4755	4755	4755	4755	0
255	20231221	151900	206650675	4755	4755	4755	4755	332
256	20231221	151800	205072015	4755	4755	4755	4755	0
257	20231221	151700	205072015	4755	4760	4760	4755	81
258	20231221	151600	204686460	4755	4760	4760	4755	44
259	20231221	151500	204477220	4760	4765	4765	4760	339
260	20231221	151400	202862535	4765	4765	4765	4765	201
261	20231221	151300	201904770	4765	4760	4765	4760	323
262	20231221	151200	200365695	4760	4755	4760	4750	391
263	20231221	151100	198505635	4750	4755	4755	4750	302
264	20231221	151000	197069790	4755	4755	4755	4755	0
265	20231221	150900	197069790	4755	4755	4755	4755	0
266	20231221	150800	197069790	4755	4755	4755	4750	150
267	20231221	150700	196357010	4750	4755	4755	4750	328
268	20231221	150600	194797480	4760	4760	4760	4750	360
269	20231221	150500	193085020	4760	4755	4775	4755	1737
270	20231221	150400	184813015	4750	4760	4760	4750	501
271	20231221	150300	182433255	4750	4755	4755	4750	421
272	20231221	150200	180433170	4755	4760	4760	4755	211
273	20231221	150100	179428815	4755	4755	4755	4755	1
274	20231221	150000	179424060	4750	4750	4750	4750	9
275	20231221	145900	179381310	4750	4755	4755	4750	230
276	20231221	145800	178287665	4755	4755	4755	4755	390
277	20231221	145700	176433215	4755	4750	4755	4750	381
278	20231221	145600	174622445	4755	4755	4755	4755	0
279	20231221	145500	174622445	4755	4755	4755	4755	10
280	20231221	145400	174574895	4755	4755	4755	4755	3
281	20231221	145300	174560630	4755	4755	4755	4755	6
282	20231221	145200	174532100	4755	4755	4755	4755	0
283	20231221	145100	174532100	4755	4755	4755	4755	1
284	20231221	145000	174527345	4740	4740	4740	4740	868
285	20231221	144900	170413025	4740	4740	4740	4740	0
286	20231221	144800	170413025	4740	4740	4740	4740	1
287	20231221	144700	170408285	4745	4745	4745	4745	618
288	20231221	144600	167475875	4755	4755	4755	4755	143
289	20231221	144500	166795910	4755	4755	4755	4755	100
290	20231221	144400	166320410	4745	4745	4745	4745	0
291	20231221	144300	166320410	4745	4745	4745	4745	0
292	20231221	144200	166320410	4745	4750	4750	4745	769
293	20231221	144100	162670610	4750	4750	4750	4750	376
294	20231221	144000	160884610	4750	4755	4755	4750	44
295	20231221	143900	160675395	4750	4750	4750	4750	10
296	20231221	143800	160627895	4750	4745	4750	4745	644
297	20231221	143700	157569255	4750	4750	4750	4750	0
298	20231221	143600	157569255	4750	4750	4750	4750	3
299	20231221	143500	157555005	4750	4750	4750	4750	100
300	20231221	143400	157080005	4750	4750	4750	4750	0
301	20231221	143300	157080005	4750	4750	4750	4750	2
302	20231221	143200	157070505	4740	4740	4740	4740	0
303	20231221	143100	157070505	4740	4740	4740	4740	0
304	20231221	143000	157070505	4740	4740	4740	4740	0
305	20231221	142900	157070505	4740	4750	4750	4740	1082
306	20231221	142800	151941145	4755	4755	4755	4755	5
307	20231221	142700	151917370	4760	4755	4760	4755	1300
308	20231221	142600	145734540	4755	4755	4755	4755	50
309	20231221	142500	145496790	4755	4755	4755	4755	0
310	20231221	142400	145496790	4755	4755	4755	4755	42
311	20231221	142300	145297080	4750	4750	4750	4750	0
312	20231221	142200	145297080	4750	4750	4750	4750	0
313	20231221	142100	145297080	4750	4750	4750	4750	129
314	20231221	142000	144684330	4750	4750	4750	4750	12
315	20231221	141900	144627330	4750	4750	4750	4750	0
316	20231221	141800	144627330	4750	4750	4750	4750	0
317	20231221	141700	144627330	4750	4750	4750	4750	0
318	20231221	141600	144627330	4750	4750	4750	4750	0
319	20231221	141500	144627330	4750	4750	4750	4750	0
320	20231221	141400	144627330	4750	4750	4750	4750	8
321	20231221	141300	144589330	4755	4750	4755	4750	304
322	20231221	141200	143145280	4750	4750	4750	4750	0
323	20231221	141100	143145280	4750	4740	4750	4740	1029
324	20231221	141000	138259375	4735	4735	4735	4735	0
325	20231221	140900	138259375	4735	4735	4735	4735	4
326	20231221	140800	138240435	4745	4745	4745	4745	0
327	20231221	140700	138240435	4745	4745	4745	4745	0
328	20231221	140600	138240435	4745	4745	4745	4745	0
329	20231221	140500	138240435	4745	4745	4745	4745	65
330	20231221	140400	137932010	4745	4745	4745	4745	220
331	20231221	140300	136888110	4745	4745	4745	4745	0
332	20231221	140200	136888110	4745	4745	4745	4745	208
333	20231221	140100	135901150	4750	4750	4750	4750	0
334	20231221	140000	135901150	4750	4750	4750	4750	0
335	20231221	135900	135901150	4750	4750	4750	4750	10
336	20231221	135800	135853650	4745	4745	4745	4745	0
337	20231221	135700	135853650	4745	4745	4745	4745	0
338	20231221	135600	135853650	4745	4745	4745	4745	4
339	20231221	135500	135834670	4745	4745	4745	4745	0
340	20231221	135400	135834670	4745	4745	4745	4745	0
341	20231221	135300	135834670	4745	4745	4745	4745	0
342	20231221	135200	135834670	4745	4745	4745	4745	0
343	20231221	135100	135834670	4745	4745	4745	4745	0
344	20231221	135000	135834670	4745	4740	4745	4730	3001
345	20231221	134900	121635575	4745	4745	4745	4745	94
346	20231221	134800	121189545	4740	4740	4740	4740	0
347	20231221	134700	121189545	4740	4740	4740	4740	0
348	20231221	134600	121189545	4740	4740	4740	4740	0
349	20231221	134500	121189545	4740	4740	4740	4740	0
350	20231221	134400	121189545	4740	4740	4740	4740	0
351	20231221	134300	121189545	4740	4740	4740	4740	0
352	20231221	134200	121189545	4740	4745	4745	4740	301
353	20231221	134100	119762800	4740	4740	4740	4740	100
354	20231221	134000	119288800	4735	4735	4735	4735	0
355	20231221	133900	119288800	4735	4735	4735	4735	0
356	20231221	133800	119288800	4735	4735	4735	4735	0
357	20231221	133700	119288800	4735	4735	4735	4735	0
358	20231221	133600	119288800	4735	4735	4735	4735	0
359	20231221	133500	119288800	4735	4740	4740	4735	210
360	20231221	133400	118294365	4740	4740	4740	4740	0
361	20231221	133300	118294365	4740	4740	4740	4740	0
362	20231221	133200	118294365	4740	4735	4740	4735	55
363	20231221	133100	118033670	4740	4740	4740	4740	2
364	20231221	133000	118024190	4740	4740	4740	4740	0
365	20231221	132900	118024190	4740	4740	4740	4740	0
366	20231221	132800	118024190	4740	4740	4740	4740	1
367	20231221	132700	118019450	4740	4740	4740	4740	2
368	20231221	132600	118009970	4735	4735	4735	4735	211
369	20231221	132500	117010885	4735	4735	4735	4735	0
370	20231221	132400	117010885	4735	4735	4735	4735	0
371	20231221	132300	117010885	4735	4735	4735	4735	0
372	20231221	132200	117010885	4735	4735	4735	4735	0
373	20231221	132100	117010885	4735	4735	4735	4735	0
374	20231221	132000	117010885	4735	4735	4735	4735	0
375	20231221	131900	117010885	4735	4735	4735	4735	0
376	20231221	131800	117010885	4735	4735	4735	4735	27
377	20231221	131700	116883040	4735	4735	4735	4735	0
378	20231221	131600	116883040	4735	4735	4735	4735	0
379	20231221	131500	116883040	4735	4735	4735	4735	63
380	20231221	131400	116584735	4740	4740	4740	4740	0
381	20231221	131300	116584735	4740	4740	4740	4740	5
382	20231221	131200	116561035	4740	4740	4740	4740	10
383	20231221	131100	116513635	4740	4740	4740	4740	36
384	20231221	131000	116342995	4740	4740	4740	4740	0
385	20231221	130900	116342995	4740	4740	4740	4740	0
386	20231221	130800	116342995	4740	4740	4740	4740	170
387	20231221	130700	115537195	4740	4740	4740	4740	0
388	20231221	130600	115537195	4740	4740	4740	4740	700
389	20231221	130500	112219195	4745	4745	4745	4745	0
390	20231221	130400	112219195	4745	4745	4745	4745	277
391	20231221	130300	110904830	4750	4750	4750	4750	0
392	20231221	130200	110904830	4750	4750	4750	4750	0
393	20231221	130100	110904830	4750	4750	4750	4750	2
394	20231221	130000	110895330	4750	4750	4750	4750	0
395	20231221	125900	110895330	4750	4750	4750	4750	0
396	20231221	125800	110895330	4750	4750	4750	4750	0
397	20231221	125700	110895330	4750	4750	4750	4750	20
398	20231221	125600	110800330	4750	4750	4750	4750	0
399	20231221	125500	110800330	4750	4745	4750	4745	481
400	20231221	125400	108515780	4740	4740	4740	4740	5
401	20231221	125300	108492080	4745	4745	4745	4745	0
402	20231221	125200	108492080	4745	4745	4745	4745	0
403	20231221	125100	108492080	4745	4745	4745	4745	0
404	20231221	125000	108492080	4745	4745	4745	4745	0
405	20231221	124900	108492080	4745	4745	4745	4745	210
406	20231221	124800	107495630	4745	4745	4745	4745	0
407	20231221	124700	107495630	4745	4745	4745	4745	0
408	20231221	124600	107495630	4745	4745	4745	4745	0
409	20231221	124500	107495630	4745	4745	4745	4745	2
410	20231221	124400	107486140	4740	4740	4740	4740	0
411	20231221	124300	107486140	4740	4740	4740	4740	0
412	20231221	124200	107486140	4740	4740	4740	4740	421
413	20231221	124100	105490600	4740	4740	4740	4740	0
414	20231221	124000	105490600	4740	4740	4740	4740	6
415	20231221	123900	105462160	4740	4740	4740	4740	1
416	20231221	123800	105457420	4740	4740	4740	4740	0
417	20231221	123700	105457420	4740	4740	4740	4740	1
418	20231221	123600	105452680	4740	4740	4745	4740	1046
419	20231221	123500	100494635	4740	4740	4740	4740	5
420	20231221	123400	100470935	4740	4740	4740	4740	0
421	20231221	123300	100470935	4740	4740	4740	4740	1
422	20231221	123200	100466195	4735	4735	4735	4735	0
423	20231221	123100	100466195	4735	4735	4735	4735	0
424	20231221	123000	100466195	4735	4735	4735	4735	0
425	20231221	122900	100466195	4735	4735	4735	4735	0
426	20231221	122800	100466195	4735	4735	4735	4735	0
427	20231221	122700	100466195	4735	4740	4740	4735	92
428	20231221	122600	100030460	4740	4740	4740	4740	0
429	20231221	122500	100030460	4740	4740	4740	4740	0
430	20231221	122400	100030460	4740	4740	4740	4740	0
431	20231221	122300	100030460	4740	4740	4740	4740	105
432	20231221	122200	99532760	4740	4740	4740	4740	100
433	20231221	122100	99058760	4740	4740	4740	4740	0
434	20231221	122000	99058760	4740	4740	4740	4740	0
435	20231221	121900	99058760	4740	4740	4740	4740	0
436	20231221	121800	99058760	4740	4740	4740	4740	85
437	20231221	121700	98655860	4740	4740	4740	4740	0
438	20231221	121600	98655860	4740	4740	4740	4740	1
439	20231221	121500	98651120	4750	4750	4750	4750	0
440	20231221	121400	98651120	4750	4750	4750	4740	23
441	20231221	121300	98541880	4740	4740	4740	4740	0
442	20231221	121200	98541880	4740	4740	4740	4740	0
443	20231221	121100	98541880	4740	4740	4740	4740	0
444	20231221	121000	98541880	4740	4740	4740	4740	0
445	20231221	120900	98541880	4740	4740	4740	4740	0
446	20231221	120800	98541880	4740	4740	4740	4740	0
447	20231221	120700	98541880	4740	4740	4740	4740	0
448	20231221	120600	98541880	4740	4740	4740	4740	0
449	20231221	120500	98541880	4740	4740	4740	4740	1
450	20231221	120400	98537140	4740	4740	4740	4740	1
451	20231221	120300	98532400	4735	4735	4735	4735	0
452	20231221	120200	98532400	4735	4735	4735	4735	0
453	20231221	120100	98532400	4735	4735	4735	4735	0
454	20231221	120000	98532400	4735	4735	4735	4735	50
455	20231221	115900	98295650	4735	4735	4735	4735	0
456	20231221	115800	98295650	4735	4735	4735	4735	1
457	20231221	115700	98290915	4735	4735	4735	4735	0
458	20231221	115600	98290915	4735	4735	4735	4735	0
459	20231221	115500	98290915	4735	4735	4735	4735	0
460	20231221	115400	98290915	4735	4735	4735	4735	30
461	20231221	115300	98148865	4730	4735	4735	4730	350
462	20231221	115200	96493075	4735	4735	4735	4735	150
463	20231221	115100	95782825	4730	4730	4730	4730	469
464	20231221	115000	93564455	4730	4730	4730	4730	4
465	20231221	114900	93545535	4730	4730	4730	4730	0
466	20231221	114800	93545535	4730	4740	4740	4730	180
467	20231221	114700	92694120	4725	4725	4725	4725	0
468	20231221	114600	92694120	4725	4725	4725	4725	0
469	20231221	114500	92694120	4725	4725	4725	4725	0
470	20231221	114400	92694120	4725	4725	4725	4725	0
471	20231221	114300	92694120	4725	4725	4725	4725	0
472	20231221	114200	92694120	4725	4725	4725	4725	0
473	20231221	114100	92694120	4725	4725	4725	4725	10
474	20231221	114000	92646870	4725	4730	4730	4725	1187
475	20231221	113900	87032950	4730	4740	4740	4730	1000
476	20231221	113800	82298160	4745	4745	4745	4745	0
477	20231221	113700	82298160	4745	4745	4745	4745	0
478	20231221	113600	82298160	4745	4745	4745	4745	0
479	20231221	113500	82298160	4745	4745	4745	4745	0
480	20231221	113400	82298160	4745	4745	4745	4745	0
481	20231221	113300	82298160	4745	4745	4745	4745	1
482	20231221	113200	82293415	4745	4745	4745	4745	0
483	20231221	113100	82293415	4745	4745	4745	4745	0
484	20231221	113000	82293415	4745	4745	4745	4745	1
485	20231221	112900	82288670	4735	4735	4735	4735	0
486	20231221	112800	82288670	4735	4740	4740	4735	80
487	20231221	112700	81909855	4735	4735	4735	4735	0
488	20231221	112600	81909855	4735	4735	4735	4735	0
489	20231221	112500	81909855	4735	4735	4735	4735	0
490	20231221	112400	81909855	4735	4735	4735	4735	0
491	20231221	112300	81909855	4735	4735	4735	4735	0
492	20231221	112200	81909855	4735	4740	4740	4735	228
493	20231221	112100	80830265	4740	4740	4740	4740	315
494	20231221	112000	79337165	4740	4740	4740	4740	0
495	20231221	111900	79337165	4740	4745	4745	4740	48
496	20231221	111800	79109640	4740	4740	4740	4740	0
497	20231221	111700	79109640	4740	4740	4740	4740	441
498	20231221	111600	77019300	4745	4745	4745	4745	182
499	20231221	111500	76155710	4745	4745	4745	4745	5
500	20231221	111400	76131985	4745	4745	4745	4745	4
501	20231221	111300	76113005	4745	4745	4745	4745	8
502	20231221	111200	76075045	4745	4745	4745	4745	0
503	20231221	111100	76075045	4745	4745	4745	4745	0
504	20231221	111000	76075045	4745	4745	4745	4745	22
505	20231221	110900	75970655	4750	4750	4750	4750	2
506	20231221	110800	75961155	4750	4750	4750	4750	0
507	20231221	110700	75961155	4750	4750	4750	4750	0
508	20231221	110600	75961155	4750	4750	4750	4750	0
509	20231221	110500	75961155	4750	4750	4750	4750	145
510	20231221	110400	75272405	4750	4750	4750	4750	598
511	20231221	110300	72431905	4750	4750	4750	4750	648
512	20231221	110200	69353905	4750	4750	4750	4750	0
513	20231221	110100	69353905	4750	4750	4750	4750	1
514	20231221	110000	69349155	4735	4735	4735	4735	20
515	20231221	105900	69254455	4745	4745	4745	4745	19
516	20231221	105800	69164300	4735	4735	4735	4735	0
517	20231221	105700	69164300	4735	4735	4735	4735	461
518	20231221	105600	66981465	4735	4735	4735	4735	0
519	20231221	105500	66981465	4735	4735	4735	4735	39
520	20231221	105400	66796800	4745	4745	4745	4745	147
521	20231221	105300	66099285	4745	4745	4745	4745	0
522	20231221	105200	66099285	4745	4745	4745	4745	28
523	20231221	105100	65966425	4745	4745	4745	4745	10
524	20231221	105000	65918975	4735	4735	4735	4735	134
525	20231221	104900	65284485	4735	4735	4735	4735	395
526	20231221	104800	63414160	4735	4735	4735	4735	0
527	20231221	104700	63414160	4735	4735	4735	4735	0
528	20231221	104600	63414160	4735	4735	4735	4735	261
529	20231221	104500	62178325	4735	4735	4735	4735	645
530	20231221	104400	59124250	4735	4735	4735	4735	0
531	20231221	104300	59124250	4735	4735	4735	4735	206
532	20231221	104200	58148840	4735	4735	4735	4735	0
533	20231221	104100	58148840	4735	4745	4745	4735	921
534	20231221	104000	53779695	4740	4740	4740	4740	0
535	20231221	103900	53779695	4740	4740	4740	4740	200
536	20231221	103800	52831695	4735	4735	4735	4735	65
537	20231221	103700	52523920	4740	4740	4740	4740	0
538	20231221	103600	52523920	4740	4740	4740	4740	0
539	20231221	103500	52523920	4740	4740	4740	4740	0
540	20231221	103400	52523920	4740	4740	4740	4740	0
541	20231221	103300	52523920	4740	4740	4740	4740	0
542	20231221	103200	52523920	4740	4740	4740	4740	0
543	20231221	103100	52523920	4740	4740	4740	4740	0
544	20231221	103000	52523920	4740	4740	4740	4740	195
545	20231221	102900	51599620	4740	4740	4740	4740	29
546	20231221	102800	51462160	4750	4750	4750	4750	0
547	20231221	102700	51462160	4750	4750	4750	4750	0
548	20231221	102600	51462160	4750	4750	4750	4750	0
549	20231221	102500	51462160	4750	4750	4750	4750	10
550	20231221	102400	51414660	4750	4750	4750	4750	0
551	20231221	102300	51414660	4750	4750	4750	4750	10
552	20231221	102200	51367160	4745	4745	4745	4745	0
553	20231221	102100	51367160	4745	4745	4745	4745	0
554	20231221	102000	51367160	4745	4745	4745	4745	0
555	20231221	101900	51367160	4745	4745	4745	4745	259
556	20231221	101800	50138205	4745	4740	4745	4740	22
557	20231221	101700	50033820	4740	4735	4740	4735	694
558	20231221	101600	46744435	4735	4735	4735	4735	15
559	20231221	101500	46673410	4730	4730	4730	4730	130
560	20231221	101400	46058510	4725	4725	4725	4725	0
561	20231221	101300	46058510	4725	4725	4725	4725	0
562	20231221	101200	46058510	4725	4725	4725	4725	0
563	20231221	101100	46058510	4725	4725	4725	4725	0
564	20231221	101000	46058510	4725	4725	4725	4725	202
565	20231221	100900	45104060	4730	4725	4730	4725	452
566	20231221	100800	42968355	4725	4725	4725	4725	0
567	20231221	100700	42968355	4725	4725	4725	4725	0
568	20231221	100600	42968355	4725	4725	4725	4725	105
569	20231221	100500	42472230	4725	4735	4735	4725	1106
570	20231221	100400	37243730	4730	4730	4730	4730	0
571	20231221	100300	37243730	4730	4730	4730	4730	1
572	20231221	100200	37239000	4735	4735	4735	4735	240
573	20231221	100100	36102600	4735	4735	4735	4735	20
574	20231221	100000	36007900	4740	4740	4740	4740	0
575	20231221	095900	36007900	4740	4740	4740	4740	0
576	20231221	095800	36007900	4740	4740	4740	4740	318
577	20231221	095700	34500580	4735	4735	4735	4735	0
578	20231221	095600	34500580	4735	4735	4735	4735	0
579	20231221	095500	34500580	4735	4735	4735	4735	1
580	20231221	095400	34495845	4745	4745	4745	4745	0
581	20231221	095300	34495845	4745	4745	4745	4745	1
582	20231221	095200	34491100	4735	4740	4740	4735	300
583	20231221	095100	33070245	4745	4745	4745	4745	120
584	20231221	095000	32500845	4745	4745	4745	4745	0
585	20231221	094900	32500845	4745	4745	4745	4745	0
586	20231221	094800	32500845	4745	4745	4745	4745	0
587	20231221	094700	32500845	4745	4740	4745	4740	47
588	20231221	094600	32278005	4740	4740	4740	4740	0
589	20231221	094500	32278005	4740	4740	4740	4740	400
590	20231221	094400	30382005	4740	4745	4745	4740	126
591	20231221	094300	29784145	4745	4745	4745	4745	6
592	20231221	094200	29755675	4745	4745	4745	4745	5
593	20231221	094100	29731950	4745	4745	4745	4745	6
594	20231221	094000	29703480	4745	4745	4745	4745	0
595	20231221	093900	29703480	4745	4745	4745	4745	42
596	20231221	093800	29504190	4745	4745	4745	4745	2
597	20231221	093700	29494700	4745	4750	4750	4745	17
598	20231221	093600	29413980	4750	4750	4750	4750	5
599	20231221	093500	29390230	4750	4750	4750	4750	11
600	20231221	093400	29337980	4750	4750	4750	4750	1
601	20231221	093300	29333230	4735	4735	4735	4735	0
602	20231221	093200	29333230	4735	4735	4735	4735	703
603	20231221	093100	26004525	4735	4735	4735	4735	0
604	20231221	093000	26004525	4735	4735	4735	4735	1
605	20231221	092900	25999790	4735	4735	4735	4735	2
606	20231221	092800	25990320	4730	4730	4730	4730	0
607	20231221	092700	25990320	4730	4730	4730	4730	0
608	20231221	092600	25990320	4730	4730	4730	4730	0
609	20231221	092500	25990320	4730	4730	4730	4730	8
610	20231221	092400	25952480	4730	4730	4730	4730	0
611	20231221	092300	25952480	4730	4730	4730	4730	80
612	20231221	092200	25574080	4730	4730	4730	4730	20
613	20231221	092100	25479480	4720	4720	4720	4720	100
614	20231221	092000	25007480	4715	4715	4715	4715	0
615	20231221	091900	25007480	4715	4725	4725	4715	3319
616	20231221	091800	9341675	4730	4730	4730	4730	46
617	20231221	091700	9124095	4735	4735	4735	4735	0
618	20231221	091600	9124095	4735	4735	4735	4735	0
619	20231221	091500	9124095	4735	4735	4735	4735	2
620	20231221	091400	9114625	4730	4730	4730	4720	145
621	20231221	091300	8429440	4730	4735	4735	4730	110
622	20231221	091200	7908780	4740	4740	4740	4740	1000
623	20231221	091100	3168780	4750	4740	4750	4740	38
624	20231221	091000	2988565	4745	4745	4745	4745	0
625	20231221	090900	2988565	4745	4745	4745	4745	1
626	20231221	090800	2983820	4730	4735	4735	4730	245
627	20231221	090700	1824965	4730	4730	4730	4730	40
628	20231221	090600	1635765	4730	4735	4735	4730	40
629	20231221	090500	1446560	4730	4730	4730	4730	1
630	20231221	090400	1441830	4725	4725	4725	4725	35
631	20231221	090300	1276455	4755	4755	4755	4755	0
632	20231221	090200	1276455	4755	4755	4755	4755	0
633	20231221	090100	1276455	4755	4710	4755	4710	16
634	20231221	090000	1201050	4710	4710	4710	4710	255