KissMeData/109820/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200700	218904110	2920	2920	2920	2920	1097
3	20231221	200600	218904110	2920	2920	2920	2920	0
4	20231221	200500	218904110	2920	2920	2920	2920	0
5	20231221	200400	218904110	2920	2920	2920	2920	0
6	20231221	200300	218904110	2920	2920	2920	2920	0
7	20231221	200200	218904110	2920	2920	2920	2920	0
8	20231221	200100	218904110	2920	2920	2920	2920	0
9	20231221	200000	218904110	2920	2920	2920	2920	0
10	20231221	195900	218904110	2920	2920	2920	2920	0
11	20231221	195800	218904110	2920	2920	2920	2920	0
12	20231221	195700	218904110	2920	2920	2920	2920	0
13	20231221	195600	218904110	2920	2920	2920	2920	0
14	20231221	195500	218904110	2920	2920	2920	2920	0
15	20231221	195400	218904110	2920	2920	2920	2920	0
16	20231221	195300	218904110	2920	2920	2920	2920	0
17	20231221	195200	218904110	2920	2920	2920	2920	0
18	20231221	195100	218904110	2920	2920	2920	2920	0
19	20231221	195000	218904110	2920	2920	2920	2920	0
20	20231221	194900	218904110	2920	2920	2920	2920	0
21	20231221	194800	218904110	2920	2920	2920	2920	0
22	20231221	194700	218904110	2920	2920	2920	2920	0
23	20231221	194600	218904110	2920	2920	2920	2920	0
24	20231221	194500	218904110	2920	2920	2920	2920	0
25	20231221	194400	218904110	2920	2920	2920	2920	0
26	20231221	194300	218904110	2920	2920	2920	2920	0
27	20231221	194200	218904110	2920	2920	2920	2920	0
28	20231221	194100	218904110	2920	2920	2920	2920	0
29	20231221	194000	218904110	2920	2920	2920	2920	0
30	20231221	193900	218904110	2920	2920	2920	2920	0
31	20231221	193800	218904110	2920	2920	2920	2920	0
32	20231221	193700	218904110	2920	2920	2920	2920	1097
33	20231221	193600	218904110	2920	2920	2920	2920	0
34	20231221	193500	218904110	2920	2920	2920	2920	0
35	20231221	193400	218904110	2920	2920	2920	2920	0
36	20231221	193300	218904110	2920	2920	2920	2920	0
37	20231221	193200	218904110	2920	2920	2920	2920	0
38	20231221	193100	218904110	2920	2920	2920	2920	0
39	20231221	193000	218904110	2920	2920	2920	2920	0
40	20231221	192900	218904110	2920	2920	2920	2920	0
41	20231221	192800	218904110	2920	2920	2920	2920	0
42	20231221	192700	218904110	2920	2920	2920	2920	0
43	20231221	192600	218904110	2920	2920	2920	2920	0
44	20231221	192500	218904110	2920	2920	2920	2920	0
45	20231221	192400	218904110	2920	2920	2920	2920	0
46	20231221	192300	218904110	2920	2920	2920	2920	0
47	20231221	192200	218904110	2920	2920	2920	2920	0
48	20231221	192100	218904110	2920	2920	2920	2920	0
49	20231221	192000	218904110	2920	2920	2920	2920	0
50	20231221	191900	218904110	2920	2920	2920	2920	0
51	20231221	191800	218904110	2920	2920	2920	2920	0
52	20231221	191700	218904110	2920	2920	2920	2920	0
53	20231221	191600	218904110	2920	2920	2920	2920	0
54	20231221	191500	218904110	2920	2920	2920	2920	0
55	20231221	191400	218904110	2920	2920	2920	2920	0
56	20231221	191300	218904110	2920	2920	2920	2920	0
57	20231221	191200	218904110	2920	2920	2920	2920	0
58	20231221	191100	218904110	2920	2920	2920	2920	0
59	20231221	191000	218904110	2920	2920	2920	2920	0
60	20231221	190900	218904110	2920	2920	2920	2920	0
61	20231221	190800	218904110	2920	2920	2920	2920	0
62	20231221	190700	218904110	2920	2920	2920	2920	1097
63	20231221	190600	218904110	2920	2920	2920	2920	0
64	20231221	190500	218904110	2920	2920	2920	2920	0
65	20231221	190400	218904110	2920	2920	2920	2920	0
66	20231221	190300	218904110	2920	2920	2920	2920	0
67	20231221	190200	218904110	2920	2920	2920	2920	0
68	20231221	190100	218904110	2920	2920	2920	2920	0
69	20231221	190000	218904110	2920	2920	2920	2920	0
70	20231221	185900	218904110	2920	2920	2920	2920	0
71	20231221	185800	218904110	2920	2920	2920	2920	0
72	20231221	185700	218904110	2920	2920	2920	2920	0
73	20231221	185600	218904110	2920	2920	2920	2920	0
74	20231221	185500	218904110	2920	2920	2920	2920	0
75	20231221	185400	218904110	2920	2920	2920	2920	0
76	20231221	185300	218904110	2920	2920	2920	2920	0
77	20231221	185200	218904110	2920	2920	2920	2920	0
78	20231221	185100	218904110	2920	2920	2920	2920	0
79	20231221	185000	218904110	2920	2920	2920	2920	0
80	20231221	184900	218904110	2920	2920	2920	2920	0
81	20231221	184800	218904110	2920	2920	2920	2920	0
82	20231221	184700	218904110	2920	2920	2920	2920	0
83	20231221	184600	218904110	2920	2920	2920	2920	0
84	20231221	184500	218904110	2920	2920	2920	2920	0
85	20231221	184400	218904110	2920	2920	2920	2920	0
86	20231221	184300	218904110	2920	2920	2920	2920	0
87	20231221	184200	218904110	2920	2920	2920	2920	0
88	20231221	184100	218904110	2920	2920	2920	2920	0
89	20231221	184000	218904110	2920	2920	2920	2920	0
90	20231221	183900	218904110	2920	2920	2920	2920	0
91	20231221	183800	218904110	2920	2920	2920	2920	0
92	20231221	183700	218904110	2920	2920	2920	2920	1097
93	20231221	183600	218904110	2920	2920	2920	2920	0
94	20231221	183500	218904110	2920	2920	2920	2920	0
95	20231221	183400	218904110	2920	2920	2920	2920	0
96	20231221	183300	218904110	2920	2920	2920	2920	0
97	20231221	183200	218904110	2920	2920	2920	2920	0
98	20231221	183100	218904110	2920	2920	2920	2920	0
99	20231221	183000	218904110	2920	2920	2920	2920	0
100	20231221	182900	218904110	2920	2920	2920	2920	0
101	20231221	182800	218904110	2920	2920	2920	2920	0
102	20231221	182700	218904110	2920	2920	2920	2920	0
103	20231221	182600	218904110	2920	2920	2920	2920	0
104	20231221	182500	218904110	2920	2920	2920	2920	0
105	20231221	182400	218904110	2920	2920	2920	2920	0
106	20231221	182300	218904110	2920	2920	2920	2920	0
107	20231221	182200	218904110	2920	2920	2920	2920	0
108	20231221	182100	218904110	2920	2920	2920	2920	0
109	20231221	182000	218904110	2920	2920	2920	2920	0
110	20231221	181900	218904110	2920	2920	2920	2920	0
111	20231221	181800	218904110	2920	2920	2920	2920	0
112	20231221	181700	218904110	2920	2920	2920	2920	0
113	20231221	181600	218904110	2920	2920	2920	2920	0
114	20231221	181500	218904110	2920	2920	2920	2920	0
115	20231221	181400	218904110	2920	2920	2920	2920	0
116	20231221	181300	218904110	2920	2920	2920	2920	0
117	20231221	181200	218904110	2920	2920	2920	2920	0
118	20231221	181100	218904110	2920	2920	2920	2920	0
119	20231221	181000	218904110	2920	2920	2920	2920	0
120	20231221	180900	218904110	2920	2920	2920	2920	0
121	20231221	180800	218904110	2920	2920	2920	2920	0
122	20231221	180700	218904110	2920	2920	2920	2920	1097
123	20231221	180600	218904110	2920	2920	2920	2920	0
124	20231221	180500	218904110	2920	2920	2920	2920	0
125	20231221	180400	218904110	2920	2920	2920	2920	0
126	20231221	180300	218904110	2920	2920	2920	2920	0
127	20231221	180200	218904110	2920	2920	2920	2920	0
128	20231221	180100	218904110	2920	2920	2920	2920	0
129	20231221	180000	218904110	2920	2920	2920	2920	0
130	20231221	175900	218904110	2920	2920	2920	2920	0
131	20231221	175800	218904110	2920	2920	2920	2920	0
132	20231221	175700	218904110	2920	2920	2920	2920	0
133	20231221	175600	218904110	2920	2920	2920	2920	0
134	20231221	175500	218904110	2920	2920	2920	2920	0
135	20231221	175400	218904110	2920	2920	2920	2920	0
136	20231221	175300	218904110	2920	2920	2920	2920	0
137	20231221	175200	218904110	2920	2920	2920	2920	0
138	20231221	175100	218904110	2920	2920	2920	2920	0
139	20231221	175000	218904110	2920	2920	2920	2920	0
140	20231221	174900	218904110	2920	2920	2920	2920	0
141	20231221	174800	218904110	2920	2920	2920	2920	0
142	20231221	174700	218904110	2920	2920	2920	2920	0
143	20231221	174600	218904110	2920	2920	2920	2920	0
144	20231221	174500	218904110	2920	2920	2920	2920	0
145	20231221	174400	218904110	2920	2920	2920	2920	0
146	20231221	174300	218904110	2920	2920	2920	2920	0
147	20231221	174200	218904110	2920	2920	2920	2920	0
148	20231221	174100	218904110	2920	2920	2920	2920	0
149	20231221	174000	218904110	2920	2920	2920	2920	0
150	20231221	173900	218904110	2920	2920	2920	2920	0
151	20231221	173800	218904110	2920	2920	2920	2920	0
152	20231221	173700	218904110	2920	2920	2920	2920	1097
153	20231221	173600	218904110	2920	2920	2920	2920	0
154	20231221	173500	218904110	2920	2920	2920	2920	0
155	20231221	173400	218904110	2920	2920	2920	2920	0
156	20231221	173300	218904110	2920	2920	2920	2920	0
157	20231221	173200	218904110	2920	2920	2920	2920	0
158	20231221	173100	218904110	2920	2920	2920	2920	0
159	20231221	173000	218904110	2920	2920	2920	2920	0
160	20231221	172900	218904110	2920	2920	2920	2920	0
161	20231221	172800	218904110	2920	2920	2920	2920	0
162	20231221	172700	218904110	2920	2920	2920	2920	0
163	20231221	172600	218904110	2920	2920	2920	2920	0
164	20231221	172500	218904110	2920	2920	2920	2920	0
165	20231221	172400	218904110	2920	2920	2920	2920	0
166	20231221	172300	218904110	2920	2920	2920	2920	0
167	20231221	172200	218904110	2920	2920	2920	2920	0
168	20231221	172100	218904110	2920	2920	2920	2920	0
169	20231221	172000	218904110	2920	2920	2920	2920	0
170	20231221	171900	218904110	2920	2920	2920	2920	0
171	20231221	171800	218904110	2920	2920	2920	2920	0
172	20231221	171700	218904110	2920	2920	2920	2920	0
173	20231221	171600	218904110	2920	2920	2920	2920	0
174	20231221	171500	218904110	2920	2920	2920	2920	0
175	20231221	171400	218904110	2920	2920	2920	2920	0
176	20231221	171300	218904110	2920	2920	2920	2920	0
177	20231221	171200	218904110	2920	2920	2920	2920	0
178	20231221	171100	218904110	2920	2920	2920	2920	0
179	20231221	171000	218904110	2920	2920	2920	2920	0
180	20231221	170900	218904110	2920	2920	2920	2920	0
181	20231221	170800	218904110	2920	2920	2920	2920	0
182	20231221	170700	218904110	2920	2920	2920	2920	1097
183	20231221	170600	218904110	2920	2920	2920	2920	0
184	20231221	170500	218904110	2920	2920	2920	2920	0
185	20231221	170400	218904110	2920	2920	2920	2920	0
186	20231221	170300	218904110	2920	2920	2920	2920	0
187	20231221	170200	218904110	2920	2920	2920	2920	0
188	20231221	170100	218904110	2920	2920	2920	2920	0
189	20231221	170000	218904110	2920	2920	2920	2920	0
190	20231221	165900	218904110	2920	2920	2920	2920	0
191	20231221	165800	218904110	2920	2920	2920	2920	0
192	20231221	165700	218904110	2920	2920	2920	2920	0
193	20231221	165600	218904110	2920	2920	2920	2920	0
194	20231221	165500	218904110	2920	2920	2920	2920	0
195	20231221	165400	218904110	2920	2920	2920	2920	0
196	20231221	165300	218904110	2920	2920	2920	2920	0
197	20231221	165200	218904110	2920	2920	2920	2920	0
198	20231221	165100	218904110	2920	2920	2920	2920	0
199	20231221	165000	218904110	2920	2920	2920	2920	0
200	20231221	164900	218904110	2920	2920	2920	2920	0
201	20231221	164800	218904110	2920	2920	2920	2920	0
202	20231221	164700	218904110	2920	2920	2920	2920	0
203	20231221	164600	218904110	2920	2920	2920	2920	0
204	20231221	164500	218904110	2920	2920	2920	2920	0
205	20231221	164400	218904110	2920	2920	2920	2920	0
206	20231221	164300	218904110	2920	2920	2920	2920	0
207	20231221	164200	218904110	2920	2920	2920	2920	0
208	20231221	164100	218904110	2920	2920	2920	2920	0
209	20231221	164000	218904110	2920	2920	2920	2920	0
210	20231221	163900	218904110	2920	2920	2920	2920	0
211	20231221	163800	218904110	2920	2920	2920	2920	0
212	20231221	163700	218904110	2920	2920	2920	2920	1097
213	20231221	163600	218904110	2920	2920	2920	2920	0
214	20231221	163500	218904110	2920	2920	2920	2920	0
215	20231221	163400	218904110	2920	2920	2920	2920	0
216	20231221	163300	218904110	2920	2920	2920	2920	0
217	20231221	163200	218904110	2920	2920	2920	2920	0
218	20231221	163100	218904110	2920	2920	2920	2920	0
219	20231221	163000	218904110	2920	2920	2920	2920	0
220	20231221	162900	218904110	2920	2920	2920	2920	0
221	20231221	162800	218904110	2920	2920	2920	2920	0
222	20231221	162700	218904110	2920	2920	2920	2920	0
223	20231221	162600	218904110	2920	2920	2920	2920	0
224	20231221	162500	218904110	2920	2920	2920	2920	0
225	20231221	162400	218904110	2920	2920	2920	2920	0
226	20231221	162300	218904110	2920	2920	2920	2920	0
227	20231221	162200	218904110	2920	2920	2920	2920	0
228	20231221	162100	218904110	2920	2920	2920	2920	0
229	20231221	162000	218904110	2920	2920	2920	2920	0
230	20231221	161900	218904110	2920	2920	2920	2920	0
231	20231221	161800	218904110	2920	2920	2920	2920	0
232	20231221	161700	218904110	2920	2920	2920	2920	0
233	20231221	161600	218904110	2920	2920	2920	2920	0
234	20231221	161500	218904110	2920	2920	2920	2920	0
235	20231221	161400	218904110	2920	2920	2920	2920	0
236	20231221	161300	218904110	2920	2920	2920	2920	0
237	20231221	161200	218904110	2920	2920	2920	2920	0
238	20231221	161100	218904110	2920	2920	2920	2920	0
239	20231221	161000	218904110	2920	2920	2920	2920	0
240	20231221	160900	218904110	2920	2920	2920	2920	0
241	20231221	160800	218904110	2920	2920	2920	2920	0
242	20231221	160700	218904110	2920	2920	2920	2920	1097
243	20231221	160600	218904110	2920	2920	2920	2920	0
244	20231221	160500	218904110	2920	2920	2920	2920	0
245	20231221	160400	218904110	2920	2920	2920	2920	0
246	20231221	160300	218904110	2920	2920	2920	2920	0
247	20231221	160200	218904110	2920	2920	2920	2920	0
248	20231221	160100	218904110	2920	2920	2920	2920	0
249	20231221	160000	218904110	2920	2920	2920	2920	0
250	20231221	155900	218904110	2920	2920	2920	2920	0
251	20231221	155800	218904110	2920	2920	2920	2920	0
252	20231221	155700	218904110	2920	2920	2920	2920	0
253	20231221	155600	218904110	2920	2920	2920	2920	0
254	20231221	155500	218904110	2920	2920	2920	2920	0
255	20231221	155400	218904110	2920	2920	2920	2920	0
256	20231221	155300	218904110	2920	2920	2920	2920	0
257	20231221	155200	218904110	2920	2920	2920	2920	0
258	20231221	155100	218904110	2920	2920	2920	2920	0
259	20231221	155000	218904110	2920	2920	2920	2920	0
260	20231221	154900	218904110	2920	2920	2920	2920	0
261	20231221	154800	218904110	2920	2920	2920	2920	0
262	20231221	154700	218904110	2920	2920	2920	2920	0
263	20231221	154600	218904110	2920	2920	2920	2920	0
264	20231221	154500	218904110	2920	2920	2920	2920	0
265	20231221	154400	218904110	2920	2920	2920	2920	0
266	20231221	154300	218904110	2920	2920	2920	2920	0
267	20231221	154200	218904110	2920	2920	2920	2920	0
268	20231221	154100	218904110	2920	2920	2920	2920	0
269	20231221	154000	218904110	2920	2920	2920	2920	0
270	20231221	153900	218904110	2920	2920	2920	2920	0
271	20231221	153800	218904110	2920	2920	2920	2920	0
272	20231221	153700	218904110	2920	2920	2920	2920	1097
273	20231221	153600	218904110	2920	2920	2920	2920	0
274	20231221	153500	218904110	2920	2920	2920	2920	0
275	20231221	153400	218904110	2920	2920	2920	2920	0
276	20231221	153300	218904110	2920	2920	2920	2920	0
277	20231221	153200	218904110	2920	2920	2920	2920	0
278	20231221	153100	218904110	2920	2920	2920	2920	0
279	20231221	153000	218904110	2920	2920	2920	2920	1097
280	20231221	152900	215700870	2940	2940	2940	2940	0
281	20231221	152800	215700870	2940	2940	2940	2940	0
282	20231221	152700	215700870	2940	2940	2940	2940	0
283	20231221	152600	215700870	2940	2940	2940	2940	0
284	20231221	152500	215700870	2940	2940	2940	2940	0
285	20231221	152400	215700870	2940	2940	2940	2940	0
286	20231221	152300	215700870	2940	2940	2940	2940	0
287	20231221	152200	215700870	2940	2940	2940	2940	0
288	20231221	152100	215700870	2940	2940	2940	2940	0
289	20231221	152000	215700870	2940	2940	2940	2940	0
290	20231221	151900	215700870	2940	2940	2940	2940	0
291	20231221	151800	215700870	2940	2940	2940	2940	70
292	20231221	151700	215495070	2945	2945	2945	2945	0
293	20231221	151600	215495070	2945	2940	2945	2940	548
294	20231221	151500	213883910	2940	2940	2940	2940	158
295	20231221	151400	213419390	2935	2935	2935	2935	206
296	20231221	151300	212814780	2940	2940	2940	2940	1
297	20231221	151200	212811840	2925	2925	2925	2925	50
298	20231221	151100	212665590	2925	2930	2930	2925	100
299	20231221	151000	212372840	2925	2930	2930	2925	50
300	20231221	150900	212226585	2950	2950	2950	2950	0
301	20231221	150800	212226585	2950	2930	2950	2920	341
302	20231221	150700	211229735	2930	2930	2930	2930	300
303	20231221	150600	210350735	2925	2930	2930	2920	1754
304	20231221	150500	205223310	2930	2930	2930	2930	10
305	20231221	150400	205194010	2945	2945	2945	2945	0
306	20231221	150300	205194010	2945	2945	2945	2945	0
307	20231221	150200	205194010	2945	2945	2945	2945	0
308	20231221	150100	205194010	2945	2945	2945	2945	0
309	20231221	150000	205194010	2945	2945	2945	2945	0
310	20231221	145900	205194010	2945	2945	2945	2945	300
311	20231221	145800	204310510	2945	2945	2945	2945	30
312	20231221	145700	204222160	2950	2950	2950	2950	0
313	20231221	145600	204222160	2950	2950	2950	2950	0
314	20231221	145500	204222160	2950	2950	2950	2950	1
315	20231221	145400	204219210	2940	2940	2940	2940	11
316	20231221	145300	204186870	2935	2935	2935	2935	5
317	20231221	145200	204172195	2925	2925	2925	2925	0
318	20231221	145100	204172195	2925	2930	2930	2925	1222
319	20231221	145000	200592300	2935	2935	2935	2935	0
320	20231221	144900	200592300	2935	2935	2935	2935	0
321	20231221	144800	200592300	2935	2935	2935	2935	2
322	20231221	144700	200586430	2925	2925	2925	2925	0
323	20231221	144600	200586430	2925	2925	2925	2925	0
324	20231221	144500	200586430	2925	2925	2925	2925	8
325	20231221	144400	200563030	2945	2945	2945	2945	547
326	20231221	144300	198952115	2920	2920	2920	2920	0
327	20231221	144200	198952115	2920	2920	2920	2920	0
328	20231221	144100	198952115	2920	2920	2920	2920	20
329	20231221	144000	198893715	2920	2920	2920	2920	1
330	20231221	143900	198890795	2920	2920	2920	2920	55
331	20231221	143800	198730195	2920	2925	2925	2920	793
332	20231221	143700	196410810	2930	2930	2930	2930	223
333	20231221	143600	195757420	2935	2935	2935	2935	8
334	20231221	143500	195733940	2935	2935	2935	2935	97
335	20231221	143400	195449245	2940	2940	2940	2940	0
336	20231221	143300	195449245	2940	2940	2940	2940	0
337	20231221	143200	195449245	2940	2940	2940	2940	0
338	20231221	143100	195449245	2940	2940	2940	2940	7
339	20231221	143000	195428665	2940	2940	2940	2940	0
340	20231221	142900	195428665	2940	2940	2940	2940	100
341	20231221	142800	195134665	2940	2940	2940	2940	1
342	20231221	142700	195131725	2955	2955	2955	2955	0
343	20231221	142600	195131725	2955	2955	2955	2955	0
344	20231221	142500	195131725	2955	2955	2955	2955	100
345	20231221	142400	194836225	2950	2950	2950	2950	300
346	20231221	142300	193951225	2940	2940	2940	2940	0
347	20231221	142200	193951225	2940	2940	2940	2940	0
348	20231221	142100	193951225	2940	2940	2940	2940	10
349	20231221	142000	193921825	2955	2955	2955	2955	0
350	20231221	141900	193921825	2955	2955	2955	2955	0
351	20231221	141800	193921825	2955	2955	2955	2955	0
352	20231221	141700	193921825	2955	2955	2955	2955	0
353	20231221	141600	193921825	2955	2955	2955	2955	0
354	20231221	141500	193921825	2955	2955	2955	2955	1
355	20231221	141400	193918870	2940	2940	2940	2940	0
356	20231221	141300	193918870	2940	2940	2940	2940	0
357	20231221	141200	193918870	2940	2940	2940	2940	0
358	20231221	141100	193918870	2940	2940	2940	2940	32
359	20231221	141000	193824790	2955	2955	2955	2955	20
360	20231221	140900	193765690	2950	2950	2950	2950	10
361	20231221	140800	193736190	2950	2945	2950	2945	214
362	20231221	140700	193104940	2950	2950	2950	2950	2
363	20231221	140600	193099040	2945	2945	2945	2945	0
364	20231221	140500	193099040	2945	2945	2945	2945	101
365	20231221	140400	192801595	2945	2940	2945	2940	23
366	20231221	140300	192733970	2940	2940	2940	2940	41
367	20231221	140200	192613430	2935	2930	2935	2930	226
368	20231221	140100	191950230	2930	2930	2930	2930	397
369	20231221	140000	190787020	2930	2930	2930	2930	152
370	20231221	135900	190341660	2930	2930	2930	2930	0
371	20231221	135800	190341660	2930	2930	2930	2930	278
372	20231221	135700	189527120	2930	2930	2930	2930	110
373	20231221	135600	189204820	2925	2925	2925	2925	0
374	20231221	135500	189204820	2925	2925	2925	2925	0
375	20231221	135400	189204820	2925	2925	2925	2925	0
376	20231221	135300	189204820	2925	2925	2925	2925	10
377	20231221	135200	189175570	2925	2925	2925	2925	10
378	20231221	135100	189146320	2925	2925	2925	2925	0
379	20231221	135000	189146320	2925	2925	2925	2925	0
380	20231221	134900	189146320	2925	2925	2925	2925	0
381	20231221	134800	189146320	2925	2920	2925	2920	11518
382	20231221	134700	155512990	2915	2915	2915	2910	200
383	20231221	134600	154930305	2915	2915	2915	2915	0
384	20231221	134500	154930305	2915	2915	2915	2915	45
385	20231221	134400	154799130	2915	2915	2915	2915	5
386	20231221	134300	154784555	2920	2915	2920	2910	545
387	20231221	134200	153196875	2915	2915	2915	2915	0
388	20231221	134100	153196875	2915	2915	2915	2915	0
389	20231221	134000	153196875	2915	2915	2915	2915	0
390	20231221	133900	153196875	2915	2915	2915	2915	0
391	20231221	133800	153196875	2915	2920	2920	2915	195
392	20231221	133700	152628420	2925	2925	2925	2925	0
393	20231221	133600	152628420	2925	2925	2925	2925	100
394	20231221	133500	152335920	2925	2925	2925	2925	1
395	20231221	133400	152332995	2925	2925	2925	2925	0
396	20231221	133300	152332995	2925	2925	2925	2925	45
397	20231221	133200	152201370	2925	2925	2925	2925	0
398	20231221	133100	152201370	2925	2925	2925	2925	0
399	20231221	133000	152201370	2925	2925	2925	2925	0
400	20231221	132900	152201370	2925	2925	2925	2925	0
401	20231221	132800	152201370	2925	2925	2925	2925	0
402	20231221	132700	152201370	2925	2925	2925	2925	0
403	20231221	132600	152201370	2925	2925	2925	2925	0
404	20231221	132500	152201370	2925	2925	2925	2925	0
405	20231221	132400	152201370	2925	2925	2925	2925	0
406	20231221	132300	152201370	2925	2925	2925	2925	0
407	20231221	132200	152201370	2925	2925	2925	2915	209
408	20231221	132100	151591630	2925	2925	2925	2925	150
409	20231221	132000	151152880	2925	2925	2925	2925	0
410	20231221	131900	151152880	2925	2925	2925	2925	110
411	20231221	131800	150831130	2915	2915	2915	2915	0
412	20231221	131700	150831130	2915	2915	2915	2915	0
413	20231221	131600	150831130	2915	2915	2915	2915	0
414	20231221	131500	150831130	2915	2915	2915	2915	0
415	20231221	131400	150831130	2915	2915	2915	2915	0
416	20231221	131300	150831130	2915	2940	2940	2915	1377
417	20231221	131200	146804075	2915	2930	2930	2915	770
418	20231221	131100	144551145	2930	2930	2930	2930	1
419	20231221	131000	144548215	2940	2940	2940	2940	0
420	20231221	130900	144548215	2940	2940	2940	2940	0
421	20231221	130800	144548215	2940	2940	2940	2940	8
422	20231221	130700	144524695	2935	2935	2935	2935	10
423	20231221	130600	144495345	2935	2935	2935	2935	0
424	20231221	130500	144495345	2935	2935	2935	2935	0
425	20231221	130400	144495345	2935	2935	2935	2935	0
426	20231221	130300	144495345	2935	2935	2935	2935	0
427	20231221	130200	144495345	2935	2935	2935	2935	282
428	20231221	130100	143667675	2940	2940	2940	2940	0
429	20231221	130000	143667675	2940	2940	2940	2940	0
430	20231221	125900	143667675	2940	2940	2940	2940	0
431	20231221	125800	143667675	2940	2940	2940	2940	5
432	20231221	125700	143652975	2935	2935	2935	2935	5
433	20231221	125600	143638300	2935	2935	2935	2935	0
434	20231221	125500	143638300	2935	2935	2935	2935	4
435	20231221	125400	143626560	2940	2940	2940	2940	0
436	20231221	125300	143626560	2940	2935	2940	2935	28
437	20231221	125200	143544330	2940	2940	2940	2940	11
438	20231221	125100	143511990	2940	2940	2940	2940	0
439	20231221	125000	143511990	2940	2940	2940	2940	0
440	20231221	124900	143511990	2940	2940	2940	2940	0
441	20231221	124800	143511990	2940	2940	2940	2940	0
442	20231221	124700	143511990	2940	2940	2940	2940	0
443	20231221	124600	143511990	2940	2935	2940	2935	52
444	20231221	124500	143359220	2935	2935	2935	2935	0
445	20231221	124400	143359220	2935	2935	2935	2935	0
446	20231221	124300	143359220	2935	2935	2935	2935	0
447	20231221	124200	143359220	2935	2935	2935	2935	0
448	20231221	124100	143359220	2935	2935	2935	2935	0
449	20231221	124000	143359220	2935	2935	2935	2935	0
450	20231221	123900	143359220	2935	2935	2935	2935	0
451	20231221	123800	143359220	2935	2935	2935	2935	0
452	20231221	123700	143359220	2935	2935	2935	2935	0
453	20231221	123600	143359220	2935	2935	2935	2935	0
454	20231221	123500	143359220	2935	2935	2935	2935	0
455	20231221	123400	143359220	2935	2935	2935	2935	1
456	20231221	123300	143356285	2935	2935	2935	2935	20
457	20231221	123200	143297585	2935	2930	2935	2930	13
458	20231221	123100	143259480	2930	2930	2930	2930	0
459	20231221	123000	143259480	2930	2930	2930	2930	0
460	20231221	122900	143259480	2930	2930	2930	2930	0
461	20231221	122800	143259480	2930	2930	2930	2930	0
462	20231221	122700	143259480	2930	2930	2930	2930	0
463	20231221	122600	143259480	2930	2930	2930	2930	0
464	20231221	122500	143259480	2930	2930	2930	2930	0
465	20231221	122400	143259480	2930	2930	2930	2930	0
466	20231221	122300	143259480	2930	2935	2935	2930	29
467	20231221	122200	143174410	2935	2935	2935	2935	52
468	20231221	122100	143021790	2940	2940	2940	2940	0
469	20231221	122000	143021790	2940	2940	2940	2940	69
470	20231221	121900	142818930	2940	2940	2940	2940	106
471	20231221	121800	142507290	2940	2940	2940	2940	0
472	20231221	121700	142507290	2940	2940	2940	2940	0
473	20231221	121600	142507290	2940	2940	2940	2940	1
474	20231221	121500	142504350	2935	2935	2935	2935	1
475	20231221	121400	142501415	2935	2935	2935	2935	137
476	20231221	121300	142099320	2930	2930	2930	2930	1
477	20231221	121200	142096390	2930	2930	2930	2930	0
478	20231221	121100	142096390	2930	2930	2930	2930	0
479	20231221	121000	142096390	2930	2930	2930	2930	80
480	20231221	120900	141861990	2935	2935	2935	2935	0
481	20231221	120800	141861990	2935	2935	2935	2935	0
482	20231221	120700	141861990	2935	2935	2935	2935	0
483	20231221	120600	141861990	2935	2935	2935	2935	0
484	20231221	120500	141861990	2935	2935	2935	2935	20
485	20231221	120400	141803290	2935	2935	2935	2935	30
486	20231221	120300	141715240	2935	2935	2935	2935	0
487	20231221	120200	141715240	2935	2935	2935	2935	0
488	20231221	120100	141715240	2935	2935	2935	2935	0
489	20231221	120000	141715240	2935	2935	2935	2935	1
490	20231221	115900	141712305	2935	2935	2935	2935	0
491	20231221	115800	141712305	2935	2935	2935	2935	1
492	20231221	115700	141709370	2920	2920	2920	2920	0
493	20231221	115600	141709370	2920	2920	2920	2920	0
494	20231221	115500	141709370	2920	2930	2930	2920	160
495	20231221	115400	141241970	2930	2930	2930	2930	0
496	20231221	115300	141241970	2930	2930	2930	2930	0
497	20231221	115200	141241970	2930	2930	2930	2930	0
498	20231221	115100	141241970	2930	2930	2930	2930	89
499	20231221	115000	140981200	2925	2925	2925	2925	0
500	20231221	114900	140981200	2925	2925	2925	2925	10
501	20231221	114800	140951950	2925	2925	2925	2925	117
502	20231221	114700	140609725	2925	2925	2925	2925	23
503	20231221	114600	140542450	2925	2925	2925	2925	0
504	20231221	114500	140542450	2925	2925	2925	2925	101
505	20231221	114400	140247025	2925	2925	2925	2925	0
506	20231221	114300	140247025	2925	2925	2925	2925	0
507	20231221	114200	140247025	2925	2925	2925	2925	10
508	20231221	114100	140217775	2930	2930	2930	2930	1
509	20231221	114000	140214845	2920	2920	2920	2920	0
510	20231221	113900	140214845	2920	2920	2920	2920	199
511	20231221	113800	139633765	2920	2920	2920	2920	0
512	20231221	113700	139633765	2920	2920	2920	2920	40
513	20231221	113600	139516965	2930	2930	2930	2930	10
514	20231221	113500	139487665	2930	2930	2930	2930	0
515	20231221	113400	139487665	2930	2930	2930	2930	0
516	20231221	113300	139487665	2930	2930	2930	2930	0
517	20231221	113200	139487665	2930	2930	2930	2930	16
518	20231221	113100	139440785	2935	2935	2935	2935	0
519	20231221	113000	139440785	2935	2935	2935	2935	2
520	20231221	112900	139434915	2915	2925	2925	2915	211
521	20231221	112800	138819835	2935	2935	2935	2935	0
522	20231221	112700	138819835	2935	2935	2935	2935	0
523	20231221	112600	138819835	2935	2935	2935	2935	2
524	20231221	112500	138813965	2930	2930	2930	2930	105
525	20231221	112400	138506315	2930	2930	2930	2930	0
526	20231221	112300	138506315	2930	2930	2930	2930	1
527	20231221	112200	138503385	2925	2925	2925	2925	0
528	20231221	112100	138503385	2925	2925	2925	2925	20
529	20231221	112000	138444885	2930	2930	2930	2930	0
530	20231221	111900	138444885	2930	2930	2930	2930	0
531	20231221	111800	138444885	2930	2930	2930	2930	3
532	20231221	111700	138436095	2930	2930	2930	2930	80
533	20231221	111600	138201695	2930	2930	2930	2930	1
534	20231221	111500	138198765	2910	2910	2910	2910	0
535	20231221	111400	138198765	2910	2910	2910	2910	0
536	20231221	111300	138198765	2910	2910	2910	2910	0
537	20231221	111200	138198765	2910	2910	2910	2910	0
538	20231221	111100	138198765	2910	2910	2910	2910	0
539	20231221	111000	138198765	2910	2920	2920	2910	22
540	20231221	110900	138134715	2930	2930	2930	2930	10
541	20231221	110800	138105415	2930	2930	2930	2930	1
542	20231221	110700	138102485	2910	2915	2915	2910	617
543	20231221	110600	136307010	2930	2930	2930	2930	2
544	20231221	110500	136301150	2930	2930	2930	2930	0
545	20231221	110400	136301150	2930	2930	2930	2930	0
546	20231221	110300	136301150	2930	2930	2930	2930	0
547	20231221	110200	136301150	2930	2930	2930	2930	51
548	20231221	110100	136151720	2935	2935	2935	2935	0
549	20231221	110000	136151720	2935	2935	2935	2935	0
550	20231221	105900	136151720	2935	2935	2935	2935	0
551	20231221	105800	136151720	2935	2915	2935	2910	817
552	20231221	105700	133758500	2915	2915	2915	2915	0
553	20231221	105600	133758500	2915	2915	2915	2915	3091
554	20231221	105500	124748235	2920	2925	2925	2920	3720
555	20231221	105400	113878185	2930	2930	2930	2930	0
556	20231221	105300	113878185	2930	2930	2930	2930	0
557	20231221	105200	113878185	2930	2930	2930	2930	49
558	20231221	105100	113734615	2935	2935	2935	2935	0
559	20231221	105000	113734615	2935	2935	2935	2935	0
560	20231221	104900	113734615	2935	2935	2935	2935	0
561	20231221	104800	113734615	2935	2935	2935	2935	12
562	20231221	104700	113699395	2935	2935	2935	2935	0
563	20231221	104600	113699395	2935	2935	2935	2935	2
564	20231221	104500	113693525	2935	2935	2935	2935	260
565	20231221	104400	112930425	2940	2940	2940	2940	0
566	20231221	104300	112930425	2940	2920	2940	2920	126
567	20231221	104200	112562485	2920	2920	2920	2920	244
568	20231221	104100	111850005	2920	2925	2925	2920	300
569	20231221	104000	110974000	2935	2935	2935	2935	0
570	20231221	103900	110974000	2935	2935	2935	2935	0
571	20231221	103800	110974000	2935	2935	2935	2935	1001
572	20231221	103700	108036065	2935	2925	2935	2920	4223
573	20231221	103600	95704865	2925	2925	2925	2925	4505
574	20231221	103500	82527740	2925	2930	2930	2925	1219
575	20231221	103400	78956120	2930	2955	2955	2930	151
576	20231221	103300	78513360	2955	2955	2955	2955	1
577	20231221	103200	78510405	2945	2945	2945	2945	20
578	20231221	103100	78451505	2955	2955	2955	2955	0
579	20231221	103000	78451505	2955	2955	2955	2955	0
580	20231221	102900	78451505	2955	2950	2955	2950	202
581	20231221	102800	77855595	2955	2955	2955	2955	0
582	20231221	102700	77855595	2955	2955	2955	2955	0
583	20231221	102600	77855595	2955	2955	2955	2955	0
584	20231221	102500	77855595	2955	2955	2955	2955	500
585	20231221	102400	76378095	2955	2955	2955	2955	0
586	20231221	102300	76378095	2955	2955	2955	2955	0
587	20231221	102200	76378095	2955	2955	2955	2955	0
588	20231221	102100	76378095	2955	2955	2955	2955	26
589	20231221	102000	76301265	2955	2955	2955	2955	0
590	20231221	101900	76301265	2955	2955	2955	2955	0
591	20231221	101800	76301265	2955	2930	2955	2930	2
592	20231221	101700	76295380	2930	2940	2940	2930	6501
593	20231221	101600	57246445	2960	2945	2960	2940	11
594	20231221	101500	57214080	2960	2960	2960	2960	2
595	20231221	101400	57208160	2955	2955	2955	2955	0
596	20231221	101300	57208160	2955	2955	2955	2955	35
597	20231221	101200	57104735	2955	2955	2955	2955	0
598	20231221	101100	57104735	2955	2955	2955	2955	0
599	20231221	101000	57104735	2955	2955	2955	2955	0
600	20231221	100900	57104735	2955	2950	2955	2950	48
601	20231221	100800	56963085	2950	2950	2950	2950	0
602	20231221	100700	56963085	2950	2950	2950	2950	0
603	20231221	100600	56963085	2950	2950	2950	2950	23
604	20231221	100500	56895235	2950	2950	2950	2950	0
605	20231221	100400	56895235	2950	2950	2950	2950	79
606	20231221	100300	56662185	2950	2935	2950	2935	2
607	20231221	100200	56656300	2945	2945	2945	2945	117
608	20231221	100100	56311735	2940	2935	2940	2935	240
609	20231221	100000	55606225	2940	2940	2940	2940	1
610	20231221	095900	55603285	2920	2940	2940	2910	5267
611	20231221	095800	40188280	2950	2950	2950	2950	1
612	20231221	095700	40185330	2940	2955	2955	2940	274
613	20231221	095600	39379200	2960	2955	2960	2955	65
614	20231221	095500	39187120	2935	2950	2950	2935	5000
615	20231221	095400	24503835	2950	2950	2950	2950	1111
616	20231221	095300	21226385	2945	2945	2945	2945	1
617	20231221	095200	21223440	2950	2950	2950	2950	336
618	20231221	095100	20232240	2950	2955	2955	2950	150
619	20231221	095000	19789620	2985	2985	2985	2985	0
620	20231221	094900	19789620	2985	2975	2985	2975	84
621	20231221	094800	19539175	2975	2970	2975	2970	8
622	20231221	094700	19515385	2965	2960	2965	2960	2
623	20231221	094600	19509460	2970	2970	2970	2970	2
624	20231221	094500	19503520	2970	2960	2970	2960	481
625	20231221	094400	18079740	2970	2970	2970	2970	0
626	20231221	094300	18079740	2970	2970	2970	2970	0
627	20231221	094200	18079740	2970	2965	2970	2965	100
628	20231221	094100	17782745	2965	2970	2970	2965	107
629	20231221	094000	17464985	2970	2965	2970	2965	41
630	20231221	093900	17343415	2965	2965	2965	2965	1
631	20231221	093800	17340450	2960	2960	2960	2960	0
632	20231221	093700	17340450	2960	2960	2960	2960	0
633	20231221	093600	17340450	2960	2960	2960	2960	0
634	20231221	093500	17340450	2960	2960	2960	2960	0
635	20231221	093400	17340450	2960	2960	2960	2960	0
636	20231221	093300	17340450	2960	2960	2960	2960	10
637	20231221	093200	17310850	2960	2960	2960	2960	0
638	20231221	093100	17310850	2960	2960	2960	2960	20
639	20231221	093000	17251650	2960	2960	2960	2960	60
640	20231221	092900	17074050	2960	2955	2960	2955	46
641	20231221	092800	16938115	2955	2955	2955	2955	50
642	20231221	092700	16790365	2950	2950	2950	2950	0
643	20231221	092600	16790365	2950	2950	2950	2950	0
644	20231221	092500	16790365	2950	2950	2950	2950	0
645	20231221	092400	16790365	2950	2950	2950	2950	0
646	20231221	092300	16790365	2950	2950	2950	2950	1
647	20231221	092200	16787415	2950	2950	2950	2950	1
648	20231221	092100	16784465	2940	2945	2945	2940	45
649	20231221	092000	16652160	2940	2940	2940	2940	0
650	20231221	091900	16652160	2940	2940	2940	2940	0
651	20231221	091800	16652160	2940	2940	2940	2940	357
652	20231221	091700	15602580	2940	2940	2940	2940	0
653	20231221	091600	15602580	2940	2940	2950	2940	716
654	20231221	091500	13495040	2950	2950	2950	2950	80
655	20231221	091400	13259040	2955	2955	2955	2955	0
656	20231221	091300	13259040	2955	2955	2955	2955	134
657	20231221	091200	12863070	2955	2955	2955	2955	1
658	20231221	091100	12860115	2935	2950	2950	2930	1138
659	20231221	091000	9517390	2950	2950	2950	2950	8
660	20231221	090900	9493790	2950	2950	2950	2950	2
661	20231221	090800	9487890	2950	2950	2950	2945	21
662	20231221	090700	9425945	2960	2940	2960	2940	26
663	20231221	090600	9349105	2960	2945	2965	2940	6
664	20231221	090500	9331410	2970	2970	2970	2970	2
665	20231221	090400	9325470	2950	2955	2970	2950	253
666	20231221	090300	8578000	2950	2930	2950	2925	1351
667	20231221	090200	4616655	2925	2945	2945	2925	71
668	20231221	090100	4408065	2965	2975	2975	2950	675
669	20231221	090000	2416680	2960	2990	2990	2960	813