KissMeData/294570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205900	468437530	20050	20050	20050	20050	335
3	20231219	205800	468437530	20050	20050	20050	20050	0
4	20231219	205700	468437530	20050	20050	20050	20050	0
5	20231219	205600	468437530	20050	20050	20050	20050	0
6	20231219	205500	468437530	20050	20050	20050	20050	0
7	20231219	205400	468437530	20050	20050	20050	20050	0
8	20231219	205300	468437530	20050	20050	20050	20050	0
9	20231219	205200	468437530	20050	20050	20050	20050	0
10	20231219	205100	468437530	20050	20050	20050	20050	0
11	20231219	205000	468437530	20050	20050	20050	20050	0
12	20231219	204900	468437530	20050	20050	20050	20050	0
13	20231219	204800	468437530	20050	20050	20050	20050	0
14	20231219	204700	468437530	20050	20050	20050	20050	0
15	20231219	204600	468437530	20050	20050	20050	20050	0
16	20231219	204500	468437530	20050	20050	20050	20050	0
17	20231219	204400	468437530	20050	20050	20050	20050	0
18	20231219	204300	468437530	20050	20050	20050	20050	0
19	20231219	204200	468437530	20050	20050	20050	20050	0
20	20231219	204100	468437530	20050	20050	20050	20050	0
21	20231219	204000	468437530	20050	20050	20050	20050	0
22	20231219	203900	468437530	20050	20050	20050	20050	0
23	20231219	203800	468437530	20050	20050	20050	20050	0
24	20231219	203700	468437530	20050	20050	20050	20050	0
25	20231219	203600	468437530	20050	20050	20050	20050	0
26	20231219	203500	468437530	20050	20050	20050	20050	0
27	20231219	203400	468437530	20050	20050	20050	20050	0
28	20231219	203300	468437530	20050	20050	20050	20050	0
29	20231219	203200	468437530	20050	20050	20050	20050	0
30	20231219	203100	468437530	20050	20050	20050	20050	0
31	20231219	203000	468437530	20050	20050	20050	20050	0
32	20231219	202900	468437530	20050	20050	20050	20050	335
33	20231219	202800	468437530	20050	20050	20050	20050	0
34	20231219	202700	468437530	20050	20050	20050	20050	0
35	20231219	202600	468437530	20050	20050	20050	20050	0
36	20231219	202500	468437530	20050	20050	20050	20050	0
37	20231219	202400	468437530	20050	20050	20050	20050	0
38	20231219	202300	468437530	20050	20050	20050	20050	0
39	20231219	202200	468437530	20050	20050	20050	20050	0
40	20231219	202100	468437530	20050	20050	20050	20050	0
41	20231219	202000	468437530	20050	20050	20050	20050	0
42	20231219	201900	468437530	20050	20050	20050	20050	0
43	20231219	201800	468437530	20050	20050	20050	20050	0
44	20231219	201700	468437530	20050	20050	20050	20050	0
45	20231219	201600	468437530	20050	20050	20050	20050	0
46	20231219	201500	468437530	20050	20050	20050	20050	0
47	20231219	201400	468437530	20050	20050	20050	20050	0
48	20231219	201300	468437530	20050	20050	20050	20050	0
49	20231219	201200	468437530	20050	20050	20050	20050	0
50	20231219	201100	468437530	20050	20050	20050	20050	0
51	20231219	201000	468437530	20050	20050	20050	20050	0
52	20231219	200900	468437530	20050	20050	20050	20050	0
53	20231219	200800	468437530	20050	20050	20050	20050	0
54	20231219	200700	468437530	20050	20050	20050	20050	0
55	20231219	200600	468437530	20050	20050	20050	20050	0
56	20231219	200500	468437530	20050	20050	20050	20050	0
57	20231219	200400	468437530	20050	20050	20050	20050	0
58	20231219	200300	468437530	20050	20050	20050	20050	0
59	20231219	200200	468437530	20050	20050	20050	20050	0
60	20231219	200100	468437530	20050	20050	20050	20050	0
61	20231219	200000	468437530	20050	20050	20050	20050	0
62	20231219	195900	468437530	20050	20050	20050	20050	335
63	20231219	195800	468437530	20050	20050	20050	20050	0
64	20231219	195700	468437530	20050	20050	20050	20050	0
65	20231219	195600	468437530	20050	20050	20050	20050	0
66	20231219	195500	468437530	20050	20050	20050	20050	0
67	20231219	195400	468437530	20050	20050	20050	20050	0
68	20231219	195300	468437530	20050	20050	20050	20050	0
69	20231219	195200	468437530	20050	20050	20050	20050	0
70	20231219	195100	468437530	20050	20050	20050	20050	0
71	20231219	195000	468437530	20050	20050	20050	20050	0
72	20231219	194900	468437530	20050	20050	20050	20050	0
73	20231219	194800	468437530	20050	20050	20050	20050	0
74	20231219	194700	468437530	20050	20050	20050	20050	0
75	20231219	194600	468437530	20050	20050	20050	20050	0
76	20231219	194500	468437530	20050	20050	20050	20050	0
77	20231219	194400	468437530	20050	20050	20050	20050	0
78	20231219	194300	468437530	20050	20050	20050	20050	0
79	20231219	194200	468437530	20050	20050	20050	20050	0
80	20231219	194100	468437530	20050	20050	20050	20050	0
81	20231219	194000	468437530	20050	20050	20050	20050	0
82	20231219	193900	468437530	20050	20050	20050	20050	0
83	20231219	193800	468437530	20050	20050	20050	20050	0
84	20231219	193700	468437530	20050	20050	20050	20050	0
85	20231219	193600	468437530	20050	20050	20050	20050	0
86	20231219	193500	468437530	20050	20050	20050	20050	0
87	20231219	193400	468437530	20050	20050	20050	20050	0
88	20231219	193300	468437530	20050	20050	20050	20050	0
89	20231219	193200	468437530	20050	20050	20050	20050	0
90	20231219	193100	468437530	20050	20050	20050	20050	0
91	20231219	193000	468437530	20050	20050	20050	20050	0
92	20231219	192900	468437530	20050	20050	20050	20050	335
93	20231219	192800	468437530	20050	20050	20050	20050	0
94	20231219	192700	468437530	20050	20050	20050	20050	0
95	20231219	192600	468437530	20050	20050	20050	20050	0
96	20231219	192500	468437530	20050	20050	20050	20050	0
97	20231219	192400	468437530	20050	20050	20050	20050	0
98	20231219	192300	468437530	20050	20050	20050	20050	0
99	20231219	192200	468437530	20050	20050	20050	20050	0
100	20231219	192100	468437530	20050	20050	20050	20050	0
101	20231219	192000	468437530	20050	20050	20050	20050	0
102	20231219	191900	468437530	20050	20050	20050	20050	0
103	20231219	191800	468437530	20050	20050	20050	20050	0
104	20231219	191700	468437530	20050	20050	20050	20050	0
105	20231219	191600	468437530	20050	20050	20050	20050	0
106	20231219	191500	468437530	20050	20050	20050	20050	0
107	20231219	191400	468437530	20050	20050	20050	20050	0
108	20231219	191300	468437530	20050	20050	20050	20050	0
109	20231219	191200	468437530	20050	20050	20050	20050	0
110	20231219	191100	468437530	20050	20050	20050	20050	0
111	20231219	191000	468437530	20050	20050	20050	20050	0
112	20231219	190900	468437530	20050	20050	20050	20050	0
113	20231219	190800	468437530	20050	20050	20050	20050	0
114	20231219	190700	468437530	20050	20050	20050	20050	0
115	20231219	190600	468437530	20050	20050	20050	20050	0
116	20231219	190500	468437530	20050	20050	20050	20050	0
117	20231219	190400	468437530	20050	20050	20050	20050	0
118	20231219	190300	468437530	20050	20050	20050	20050	0
119	20231219	190200	468437530	20050	20050	20050	20050	0
120	20231219	190100	468437530	20050	20050	20050	20050	0
121	20231219	190000	468437530	20050	20050	20050	20050	0
122	20231219	185900	468437530	20050	20050	20050	20050	335
123	20231219	185800	468437530	20050	20050	20050	20050	0
124	20231219	185700	468437530	20050	20050	20050	20050	0
125	20231219	185600	468437530	20050	20050	20050	20050	0
126	20231219	185500	468437530	20050	20050	20050	20050	0
127	20231219	185400	468437530	20050	20050	20050	20050	0
128	20231219	185300	468437530	20050	20050	20050	20050	0
129	20231219	185200	468437530	20050	20050	20050	20050	0
130	20231219	185100	468437530	20050	20050	20050	20050	0
131	20231219	185000	468437530	20050	20050	20050	20050	0
132	20231219	184900	468437530	20050	20050	20050	20050	0
133	20231219	184800	468437530	20050	20050	20050	20050	0
134	20231219	184700	468437530	20050	20050	20050	20050	0
135	20231219	184600	468437530	20050	20050	20050	20050	0
136	20231219	184500	468437530	20050	20050	20050	20050	0
137	20231219	184400	468437530	20050	20050	20050	20050	0
138	20231219	184300	468437530	20050	20050	20050	20050	0
139	20231219	184200	468437530	20050	20050	20050	20050	0
140	20231219	184100	468437530	20050	20050	20050	20050	0
141	20231219	184000	468437530	20050	20050	20050	20050	0
142	20231219	183900	468437530	20050	20050	20050	20050	0
143	20231219	183800	468437530	20050	20050	20050	20050	0
144	20231219	183700	468437530	20050	20050	20050	20050	0
145	20231219	183600	468437530	20050	20050	20050	20050	0
146	20231219	183500	468437530	20050	20050	20050	20050	0
147	20231219	183400	468437530	20050	20050	20050	20050	0
148	20231219	183300	468437530	20050	20050	20050	20050	0
149	20231219	183200	468437530	20050	20050	20050	20050	0
150	20231219	183100	468437530	20050	20050	20050	20050	0
151	20231219	183000	468437530	20050	20050	20050	20050	0
152	20231219	182900	468437530	20050	20050	20050	20050	335
153	20231219	182800	468437530	20050	20050	20050	20050	0
154	20231219	182700	468437530	20050	20050	20050	20050	0
155	20231219	182600	468437530	20050	20050	20050	20050	0
156	20231219	182500	468437530	20050	20050	20050	20050	0
157	20231219	182400	468437530	20050	20050	20050	20050	0
158	20231219	182300	468437530	20050	20050	20050	20050	0
159	20231219	182200	468437530	20050	20050	20050	20050	0
160	20231219	182100	468437530	20050	20050	20050	20050	0
161	20231219	182000	468437530	20050	20050	20050	20050	0
162	20231219	181900	468437530	20050	20050	20050	20050	0
163	20231219	181800	468437530	20050	20050	20050	20050	0
164	20231219	181700	468437530	20050	20050	20050	20050	0
165	20231219	181600	468437530	20050	20050	20050	20050	0
166	20231219	181500	468437530	20050	20050	20050	20050	0
167	20231219	181400	468437530	20050	20050	20050	20050	0
168	20231219	181300	468437530	20050	20050	20050	20050	0
169	20231219	181200	468437530	20050	20050	20050	20050	0
170	20231219	181100	468437530	20050	20050	20050	20050	0
171	20231219	181000	468437530	20050	20050	20050	20050	0
172	20231219	180900	468437530	20050	20050	20050	20050	0
173	20231219	180800	468437530	20050	20050	20050	20050	0
174	20231219	180700	468437530	20050	20050	20050	20050	0
175	20231219	180600	468437530	20050	20050	20050	20050	0
176	20231219	180500	468437530	20050	20050	20050	20050	0
177	20231219	180400	468437530	20050	20050	20050	20050	0
178	20231219	180300	468437530	20050	20050	20050	20050	0
179	20231219	180200	468437530	20050	20050	20050	20050	0
180	20231219	180100	468437530	20050	20050	20050	20050	0
181	20231219	180000	468437530	20050	20050	20050	20050	0
182	20231219	175900	468437530	20050	20050	20050	20050	335
183	20231219	175800	468437530	20050	20050	20050	20050	0
184	20231219	175700	468437530	20050	20050	20050	20050	0
185	20231219	175600	468437530	20050	20050	20050	20050	0
186	20231219	175500	468437530	20050	20050	20050	20050	0
187	20231219	175400	468437530	20050	20050	20050	20050	0
188	20231219	175300	468437530	20050	20050	20050	20050	0
189	20231219	175200	468437530	20050	20050	20050	20050	0
190	20231219	175100	468437530	20050	20050	20050	20050	0
191	20231219	175000	468437530	20050	20050	20050	20050	0
192	20231219	174900	468437530	20050	20050	20050	20050	0
193	20231219	174800	468437530	20050	20050	20050	20050	0
194	20231219	174700	468437530	20050	20050	20050	20050	0
195	20231219	174600	468437530	20050	20050	20050	20050	0
196	20231219	174500	468437530	20050	20050	20050	20050	0
197	20231219	174400	468437530	20050	20050	20050	20050	0
198	20231219	174300	468437530	20050	20050	20050	20050	0
199	20231219	174200	468437530	20050	20050	20050	20050	0
200	20231219	174100	468437530	20050	20050	20050	20050	0
201	20231219	174000	468437530	20050	20050	20050	20050	0
202	20231219	173900	468437530	20050	20050	20050	20050	0
203	20231219	173800	468437530	20050	20050	20050	20050	0
204	20231219	173700	468437530	20050	20050	20050	20050	0
205	20231219	173600	468437530	20050	20050	20050	20050	0
206	20231219	173500	468437530	20050	20050	20050	20050	0
207	20231219	173400	468437530	20050	20050	20050	20050	0
208	20231219	173300	468437530	20050	20050	20050	20050	0
209	20231219	173200	468437530	20050	20050	20050	20050	0
210	20231219	173100	468437530	20050	20050	20050	20050	0
211	20231219	173000	468437530	20050	20050	20050	20050	0
212	20231219	172900	468437530	20050	20050	20050	20050	335
213	20231219	172800	468437530	20050	20050	20050	20050	0
214	20231219	172700	468437530	20050	20050	20050	20050	0
215	20231219	172600	468437530	20050	20050	20050	20050	0
216	20231219	172500	468437530	20050	20050	20050	20050	0
217	20231219	172400	468437530	20050	20050	20050	20050	0
218	20231219	172300	468437530	20050	20050	20050	20050	0
219	20231219	172200	468437530	20050	20050	20050	20050	0
220	20231219	172100	468437530	20050	20050	20050	20050	0
221	20231219	172000	468437530	20050	20050	20050	20050	0
222	20231219	171900	468437530	20050	20050	20050	20050	0
223	20231219	171800	468437530	20050	20050	20050	20050	0
224	20231219	171700	468437530	20050	20050	20050	20050	0
225	20231219	171600	468437530	20050	20050	20050	20050	0
226	20231219	171500	468437530	20050	20050	20050	20050	0
227	20231219	171400	468437530	20050	20050	20050	20050	0
228	20231219	171300	468437530	20050	20050	20050	20050	0
229	20231219	171200	468437530	20050	20050	20050	20050	0
230	20231219	171100	468437530	20050	20050	20050	20050	0
231	20231219	171000	468437530	20050	20050	20050	20050	0
232	20231219	170900	468437530	20050	20050	20050	20050	0
233	20231219	170800	468437530	20050	20050	20050	20050	0
234	20231219	170700	468437530	20050	20050	20050	20050	0
235	20231219	170600	468437530	20050	20050	20050	20050	0
236	20231219	170500	468437530	20050	20050	20050	20050	0
237	20231219	170400	468437530	20050	20050	20050	20050	0
238	20231219	170300	468437530	20050	20050	20050	20050	0
239	20231219	170200	468437530	20050	20050	20050	20050	0
240	20231219	170100	468437530	20050	20050	20050	20050	0
241	20231219	170000	468437530	20050	20050	20050	20050	0
242	20231219	165900	468437530	20050	20050	20050	20050	335
243	20231219	165800	468437530	20050	20050	20050	20050	0
244	20231219	165700	468437530	20050	20050	20050	20050	0
245	20231219	165600	468437530	20050	20050	20050	20050	0
246	20231219	165500	468437530	20050	20050	20050	20050	0
247	20231219	165400	468437530	20050	20050	20050	20050	0
248	20231219	165300	468437530	20050	20050	20050	20050	0
249	20231219	165200	468437530	20050	20050	20050	20050	0
250	20231219	165100	468437530	20050	20050	20050	20050	0
251	20231219	165000	468437530	20050	20050	20050	20050	0
252	20231219	164900	468437530	20050	20050	20050	20050	0
253	20231219	164800	468437530	20050	20050	20050	20050	0
254	20231219	164700	468437530	20050	20050	20050	20050	0
255	20231219	164600	468437530	20050	20050	20050	20050	0
256	20231219	164500	468437530	20050	20050	20050	20050	0
257	20231219	164400	468437530	20050	20050	20050	20050	0
258	20231219	164300	468437530	20050	20050	20050	20050	0
259	20231219	164200	468437530	20050	20050	20050	20050	0
260	20231219	164100	468437530	20050	20050	20050	20050	0
261	20231219	164000	468437530	20050	20050	20050	20050	0
262	20231219	163900	468437530	20050	20050	20050	20050	0
263	20231219	163800	468437530	20050	20050	20050	20050	0
264	20231219	163700	468437530	20050	20050	20050	20050	0
265	20231219	163600	468437530	20050	20050	20050	20050	0
266	20231219	163500	468437530	20050	20050	20050	20050	0
267	20231219	163400	468437530	20050	20050	20050	20050	0
268	20231219	163300	468437530	20050	20050	20050	20050	0
269	20231219	163200	468437530	20050	20050	20050	20050	0
270	20231219	163100	468437530	20050	20050	20050	20050	0
271	20231219	163000	468437530	20050	20050	20050	20050	0
272	20231219	162900	468437530	20050	20050	20050	20050	335
273	20231219	162800	468437530	20050	20050	20050	20050	0
274	20231219	162700	468437530	20050	20050	20050	20050	0
275	20231219	162600	468437530	20050	20050	20050	20050	0
276	20231219	162500	468437530	20050	20050	20050	20050	0
277	20231219	162400	468437530	20050	20050	20050	20050	0
278	20231219	162300	468437530	20050	20050	20050	20050	0
279	20231219	162200	468437530	20050	20050	20050	20050	0
280	20231219	162100	468437530	20050	20050	20050	20050	0
281	20231219	162000	468437530	20050	20050	20050	20050	0
282	20231219	161900	468437530	20050	20050	20050	20050	0
283	20231219	161800	468437530	20050	20050	20050	20050	0
284	20231219	161700	468437530	20050	20050	20050	20050	0
285	20231219	161600	468437530	20050	20050	20050	20050	0
286	20231219	161500	468437530	20050	20050	20050	20050	0
287	20231219	161400	468437530	20050	20050	20050	20050	0
288	20231219	161300	468437530	20050	20050	20050	20050	0
289	20231219	161200	468437530	20050	20050	20050	20050	0
290	20231219	161100	468437530	20050	20050	20050	20050	0
291	20231219	161000	468437530	20050	20050	20050	20050	0
292	20231219	160900	468437530	20050	20050	20050	20050	0
293	20231219	160800	468437530	20050	20050	20050	20050	0
294	20231219	160700	468437530	20050	20050	20050	20050	0
295	20231219	160600	468437530	20050	20050	20050	20050	0
296	20231219	160500	468437530	20050	20050	20050	20050	0
297	20231219	160400	468437530	20050	20050	20050	20050	0
298	20231219	160300	468437530	20050	20050	20050	20050	0
299	20231219	160200	468437530	20050	20050	20050	20050	0
300	20231219	160100	468437530	20050	20050	20050	20050	0
301	20231219	160000	468437530	20050	20050	20050	20050	0
302	20231219	155900	468437530	20050	20050	20050	20050	335
303	20231219	155800	468437530	20050	20050	20050	20050	0
304	20231219	155700	468437530	20050	20050	20050	20050	0
305	20231219	155600	468437530	20050	20050	20050	20050	0
306	20231219	155500	468437530	20050	20050	20050	20050	0
307	20231219	155400	468437530	20050	20050	20050	20050	0
308	20231219	155300	468437530	20050	20050	20050	20050	0
309	20231219	155200	468437530	20050	20050	20050	20050	0
310	20231219	155100	468437530	20050	20050	20050	20050	0
311	20231219	155000	468437530	20050	20050	20050	20050	0
312	20231219	154900	468437530	20050	20050	20050	20050	0
313	20231219	154800	468437530	20050	20050	20050	20050	0
314	20231219	154700	468437530	20050	20050	20050	20050	0
315	20231219	154600	468437530	20050	20050	20050	20050	0
316	20231219	154500	468437530	20050	20050	20050	20050	0
317	20231219	154400	468437530	20050	20050	20050	20050	0
318	20231219	154300	468437530	20050	20050	20050	20050	0
319	20231219	154200	468437530	20050	20050	20050	20050	0
320	20231219	154100	468437530	20050	20050	20050	20050	0
321	20231219	154000	468437530	20050	20050	20050	20050	0
322	20231219	153900	468437530	20050	20050	20050	20050	0
323	20231219	153800	468437530	20050	20050	20050	20050	0
324	20231219	153700	468437530	20050	20050	20050	20050	0
325	20231219	153600	468437530	20050	20050	20050	20050	0
326	20231219	153500	468437530	20050	20050	20050	20050	0
327	20231219	153400	468437530	20050	20050	20050	20050	0
328	20231219	153300	468437530	20050	20050	20050	20050	0
329	20231219	153200	468437530	20050	20050	20050	20050	0
330	20231219	153100	468437530	20050	20050	20050	20050	0
331	20231219	153000	468437530	20050	20050	20050	20050	335
332	20231219	152900	461720780	20000	20000	20000	20000	0
333	20231219	152800	461720780	20000	20000	20000	20000	0
334	20231219	152700	461720780	20000	20000	20000	20000	0
335	20231219	152600	461720780	20000	20000	20000	20000	0
336	20231219	152500	461720780	20000	20000	20000	20000	0
337	20231219	152400	461720780	20000	20000	20000	20000	0
338	20231219	152300	461720780	20000	20000	20000	20000	0
339	20231219	152200	461720780	20000	20000	20000	20000	0
340	20231219	152100	461720780	20000	20000	20000	20000	0
341	20231219	152000	461720780	20000	20000	20000	20000	0
342	20231219	151900	461720780	20000	19920	20000	19910	107
343	20231219	151800	459584380	20000	19950	20000	19920	198
344	20231219	151700	455629670	19920	19920	19960	19910	714
345	20231219	151600	441390770	19920	19930	19940	19920	144
346	20231219	151500	438521360	19940	19940	19940	19940	1
347	20231219	151400	438501420	19930	19940	19940	19930	6
348	20231219	151300	438381820	19940	19940	19940	19940	0
349	20231219	151200	438381820	19940	19940	19940	19940	0
350	20231219	151100	438381820	19940	19940	19940	19940	1
351	20231219	151000	438361880	19910	19910	19910	19910	1
352	20231219	150900	438341970	19940	19930	19940	19910	4
353	20231219	150800	438262250	19920	19950	19950	19910	47
354	20231219	150700	437324830	19910	19950	19950	19910	1093
355	20231219	150600	415558410	19950	19950	19950	19950	5
356	20231219	150500	415458660	19940	19940	19940	19940	6
357	20231219	150400	415339020	19950	19950	19950	19950	0
358	20231219	150300	415339020	19950	19950	19950	19950	0
359	20231219	150200	415339020	19950	19920	19950	19920	2
360	20231219	150100	415299150	19950	19950	19950	19950	0
361	20231219	150000	415299150	19950	19920	19950	19920	24
362	20231219	145900	414821010	19950	19940	19950	19920	5
363	20231219	145800	414721320	19950	19940	19950	19940	4
364	20231219	145700	414641550	19950	19930	19950	19930	7
365	20231219	145600	414502000	19950	19950	19950	19950	0
366	20231219	145500	414502000	19950	19920	19950	19920	39
367	20231219	145400	413724680	19930	19930	19930	19930	0
368	20231219	145300	413724680	19930	19920	19930	19920	4
369	20231219	145200	413644990	19910	19910	19910	19910	1
370	20231219	145100	413625080	19910	19910	19910	19910	0
371	20231219	145000	413625080	19910	19910	19920	19910	5
372	20231219	144900	413525510	19920	19920	19920	19920	1
373	20231219	144800	413505590	19920	19920	19920	19920	5
374	20231219	144700	413405990	19920	19920	19920	19920	0
375	20231219	144600	413405990	19920	19910	19920	19910	6
376	20231219	144500	413286490	19920	19920	19920	19920	0
377	20231219	144400	413286490	19920	19920	19920	19920	0
378	20231219	144300	413286490	19920	19920	19920	19910	7
379	20231219	144200	413147090	19910	19910	19910	19910	0
380	20231219	144100	413147090	19910	19920	19920	19910	62
381	20231219	144000	411912080	19920	19920	19920	19920	2
382	20231219	143900	411872240	19920	19920	19920	19920	0
383	20231219	143800	411872240	19920	19920	19920	19920	3
384	20231219	143700	411812480	19920	19920	19920	19920	3
385	20231219	143600	411752720	19920	19920	19920	19920	5
386	20231219	143500	411653120	19920	19920	19920	19920	0
387	20231219	143400	411653120	19920	19920	19920	19910	5
388	20231219	143300	411553530	19930	19920	19930	19920	5
389	20231219	143200	411453920	19910	19910	19910	19910	2
390	20231219	143100	411414100	19910	19910	19910	19910	1
391	20231219	143000	411394190	19910	19910	19910	19910	0
392	20231219	142900	411394190	19910	19910	19940	19910	49
393	20231219	142800	410417790	19910	19930	19930	19910	929
394	20231219	142700	391919820	19920	19930	19930	19920	18
395	20231219	142600	391561100	19930	19920	19930	19920	12
396	20231219	142500	391322040	19920	19920	19920	19920	0
397	20231219	142400	391322040	19920	19920	19920	19920	68
398	20231219	142300	389967480	19920	19930	19930	19920	3
399	20231219	142200	389907710	19930	19930	19930	19930	4
400	20231219	142100	389827990	19930	19930	19930	19930	1
401	20231219	142000	389808060	19950	19950	19950	19950	0
402	20231219	141900	389808060	19950	19950	19950	19950	0
403	20231219	141800	389808060	19950	19950	19950	19950	0
404	20231219	141700	389808060	19950	19950	19950	19950	0
405	20231219	141600	389808060	19950	19950	19950	19950	0
406	20231219	141500	389808060	19950	19950	19950	19950	0
407	20231219	141400	389808060	19950	19950	19950	19950	0
408	20231219	141300	389808060	19950	19930	19950	19920	363
409	20231219	141200	382573600	19920	19920	19920	19920	1
410	20231219	141100	382553680	19920	19920	19920	19920	1
411	20231219	141000	382533760	19920	19920	19920	19920	70
412	20231219	140900	381139360	19920	19920	19920	19920	1
413	20231219	140800	381119440	19930	19930	19930	19930	0
414	20231219	140700	381119440	19930	19930	19930	19930	1
415	20231219	140600	381099510	19930	19930	19930	19930	1
416	20231219	140500	381079580	19930	19930	19930	19930	53
417	20231219	140400	380023290	19930	19930	19930	19930	0
418	20231219	140300	380023290	19930	19930	19930	19930	1
419	20231219	140200	380003360	19930	19930	19930	19930	0
420	20231219	140100	380003360	19930	19930	19930	19930	1
421	20231219	140000	379983430	19930	19940	19940	19930	23
422	20231219	135900	379524820	19940	19940	19940	19940	0
423	20231219	135800	379524820	19940	19940	19940	19940	6
424	20231219	135700	379405180	19940	19940	19940	19940	0
425	20231219	135600	379405180	19940	19960	19960	19940	32
426	20231219	135500	378766790	19960	19960	19960	19960	6
427	20231219	135400	378647030	19980	19980	19980	19980	0
428	20231219	135300	378647030	19980	19960	19980	19960	2
429	20231219	135200	378607090	19980	19980	19980	19980	0
430	20231219	135100	378607090	19980	19970	19980	19950	5
431	20231219	135000	378507250	19980	19990	19990	19940	237
432	20231219	134900	373777980	20050	20050	20050	20050	0
433	20231219	134800	373777980	20050	20050	20050	20050	0
434	20231219	134700	373777980	20050	20050	20050	20050	0
435	20231219	134600	373777980	20050	20050	20050	20050	0
436	20231219	134500	373777980	20050	20050	20050	20050	0
437	20231219	134400	373777980	20050	20050	20050	20050	0
438	20231219	134300	373777980	20050	20050	20050	19990	3
439	20231219	134200	373717890	20050	20000	20050	20000	12
440	20231219	134100	373477790	19990	19990	19990	19990	1
441	20231219	134000	373457800	20000	20000	20000	20000	0
442	20231219	133900	373457800	20000	20000	20000	20000	0
443	20231219	133800	373457800	20000	20000	20000	20000	0
444	20231219	133700	373457800	20000	20000	20000	20000	0
445	20231219	133600	373457800	20000	20000	20000	20000	0
446	20231219	133500	373457800	20000	20000	20000	20000	0
447	20231219	133400	373457800	20000	20000	20000	20000	0
448	20231219	133300	373457800	20000	20000	20000	20000	1
449	20231219	133200	373437800	20050	20050	20050	20050	0
450	20231219	133100	373437800	20050	20050	20050	20050	0
451	20231219	133000	373437800	20050	19960	20050	19940	53
452	20231219	132900	372379370	19950	19950	19950	19950	0
453	20231219	132800	372379370	19950	19950	19950	19950	18
454	20231219	132700	372020270	19930	19970	19980	19930	23
455	20231219	132600	371561430	19930	19930	19930	19930	0
456	20231219	132500	371561430	19930	19930	19930	19930	63
457	20231219	132400	370305840	19970	19970	19970	19970	1
458	20231219	132300	370285870	19970	19960	19970	19940	14
459	20231219	132200	370006440	19940	19940	19950	19940	93
460	20231219	132100	368151240	19930	19930	19930	19930	2
461	20231219	132000	368111380	19940	19940	19940	19940	0
462	20231219	131900	368111380	19940	19940	19940	19940	0
463	20231219	131800	368111380	19940	19940	19940	19940	0
464	20231219	131700	368111380	19940	19940	19940	19940	0
465	20231219	131600	368111380	19940	19940	19940	19940	0
466	20231219	131500	368111380	19940	19940	19940	19940	10
467	20231219	131400	367911980	19930	19930	19930	19930	1
468	20231219	131300	367892050	19940	19940	19940	19940	0
469	20231219	131200	367892050	19940	19940	19940	19940	2
470	20231219	131100	367852170	19940	19940	19940	19940	0
471	20231219	131000	367852170	19940	19940	19940	19940	3
472	20231219	130900	367792350	19930	19940	19940	19930	4
473	20231219	130800	367712600	19940	19940	19940	19940	3
474	20231219	130700	367652780	19940	19940	19940	19940	1
475	20231219	130600	367632840	19930	19930	19930	19930	0
476	20231219	130500	367632840	19930	19940	19940	19930	55
477	20231219	130400	366536180	19940	19940	19940	19940	0
478	20231219	130300	366536180	19940	19940	19940	19940	0
479	20231219	130200	366536180	19940	19940	19940	19940	0
480	20231219	130100	366536180	19940	19940	19940	19940	1
481	20231219	130000	366516240	19940	19940	19940	19940	0
482	20231219	125900	366516240	19940	19940	19940	19940	0
483	20231219	125800	366516240	19940	19940	19940	19940	1
484	20231219	125700	366496300	19940	19940	19940	19940	0
485	20231219	125600	366496300	19940	19940	19940	19940	0
486	20231219	125500	366496300	19940	19950	19950	19940	70
487	20231219	125400	365099830	19960	19970	19970	19960	36
488	20231219	125300	364381180	19980	19980	19980	19980	1
489	20231219	125200	364361200	19990	19990	19990	19990	0
490	20231219	125100	364361200	19990	19970	19990	19970	3
491	20231219	125000	364301260	19980	19980	19980	19980	0
492	20231219	124900	364301260	19980	19980	19980	19980	0
493	20231219	124800	364301260	19980	19980	19980	19980	0
494	20231219	124700	364301260	19980	19980	19980	19980	0
495	20231219	124600	364301260	19980	19980	19980	19980	0
496	20231219	124500	364301260	19980	19980	19980	19980	1
497	20231219	124400	364281280	19960	19960	19960	19960	0
498	20231219	124300	364281280	19960	19970	19970	19960	3
499	20231219	124200	364221390	19990	19990	19990	19990	0
500	20231219	124100	364221390	19990	19990	19990	19990	0
501	20231219	124000	364221390	19990	19990	19990	19990	1
502	20231219	123900	364201400	20000	20000	20000	20000	0
503	20231219	123800	364201400	20000	20000	20000	20000	1
504	20231219	123700	364181400	20000	20000	20000	20000	0
505	20231219	123600	364181400	20000	20000	20000	20000	0
506	20231219	123500	364181400	20000	20000	20000	20000	0
507	20231219	123400	364181400	20000	20050	20050	20000	187
508	20231219	123300	360432500	20050	20150	20200	19950	524
509	20231219	123200	349960720	20050	20100	20100	20050	111
510	20231219	123100	347729720	20200	20150	20200	20100	210
511	20231219	123000	343493220	20100	20100	20150	20100	108
512	20231219	122900	341317370	20000	20100	20150	20000	322
513	20231219	122800	334846420	20050	19990	20050	19990	253
514	20231219	122700	329777740	19990	19940	19990	19940	85
515	20231219	122600	328080560	19930	19930	19930	19930	2
516	20231219	122500	328040700	19930	19930	19930	19930	0
517	20231219	122400	328040700	19930	19930	19930	19930	0
518	20231219	122300	328040700	19930	19930	19930	19930	1
519	20231219	122200	328020770	19930	19930	19930	19930	0
520	20231219	122100	328020770	19930	19930	19930	19930	0
521	20231219	122000	328020770	19930	19930	19930	19930	0
522	20231219	121900	328020770	19930	19940	19940	19910	65
523	20231219	121800	326725420	19950	19950	19950	19940	62
524	20231219	121700	325489120	19950	19950	19950	19950	10
525	20231219	121600	325289620	19940	19940	19940	19940	0
526	20231219	121500	325289620	19940	19940	19940	19940	0
527	20231219	121400	325289620	19940	19940	19940	19940	2
528	20231219	121300	325249740	19940	19940	19940	19940	0
529	20231219	121200	325249740	19940	19940	19940	19940	0
530	20231219	121100	325249740	19940	19940	19940	19940	1
531	20231219	121000	325229800	19940	19940	19940	19940	0
532	20231219	120900	325229800	19940	19940	19940	19940	13
533	20231219	120800	324970580	19940	19940	19940	19940	0
534	20231219	120700	324970580	19940	19940	19940	19940	0
535	20231219	120600	324970580	19940	19960	19960	19940	7
536	20231219	120500	324830930	19950	19950	19950	19950	0
537	20231219	120400	324830930	19950	19950	19950	19950	0
538	20231219	120300	324830930	19950	19950	19950	19950	0
539	20231219	120200	324830930	19950	19950	19950	19950	2
540	20231219	120100	324791030	19940	19940	19940	19940	1
541	20231219	120000	324771090	19940	19960	19960	19940	106
542	20231219	115900	322655430	19960	19960	19960	19960	0
543	20231219	115800	322655430	19960	19960	19960	19960	0
544	20231219	115700	322655430	19960	19960	19960	19960	70
545	20231219	115600	321258230	19970	19960	19970	19960	13
546	20231219	115500	320998720	19950	19950	19960	19950	4
547	20231219	115400	320918910	19950	19950	19950	19950	5
548	20231219	115300	320819160	19950	19950	19950	19950	0
549	20231219	115200	320819160	19950	19950	19950	19950	1
550	20231219	115100	320799210	19940	19940	19940	19940	4
551	20231219	115000	320719450	19960	19930	19960	19930	6
552	20231219	114900	320599760	19960	19960	19960	19960	0
553	20231219	114800	320599760	19960	19950	19960	19930	13
554	20231219	114700	320340350	19920	19950	19950	19920	237
555	20231219	114600	315617920	19950	19950	19950	19950	0
556	20231219	114500	315617920	19950	19950	19950	19950	0
557	20231219	114400	315617920	19950	19950	19950	19950	0
558	20231219	114300	315617920	19950	19950	19950	19950	0
559	20231219	114200	315617920	19950	19950	19950	19950	0
560	20231219	114100	315617920	19950	19950	19950	19950	14
561	20231219	114000	315338620	19950	19930	19950	19930	4
562	20231219	113900	315258860	19930	19930	19930	19930	2
563	20231219	113800	315219000	19930	19930	19930	19930	10
564	20231219	113700	315019700	19930	19930	19930	19930	1
565	20231219	113600	314999770	19940	19940	19940	19940	0
566	20231219	113500	314999770	19940	19940	19940	19940	4
567	20231219	113400	314920010	19940	19940	19940	19940	2
568	20231219	113300	314880130	19950	19950	19950	19950	0
569	20231219	113200	314880130	19950	19930	19950	19930	43
570	20231219	113100	314023010	19930	19930	19930	19930	0
571	20231219	113000	314023010	19930	19930	19930	19930	1
572	20231219	112900	314003080	19930	19930	19930	19930	0
573	20231219	112800	314003080	19930	19930	19930	19930	0
574	20231219	112700	314003080	19930	19920	19930	19920	16
575	20231219	112600	313684350	19920	19930	19930	19920	2
576	20231219	112500	313644500	19930	19930	19930	19930	1
577	20231219	112400	313624570	19930	19920	19930	19920	2
578	20231219	112300	313584720	19910	19910	19910	19910	0
579	20231219	112200	313584720	19910	19910	19910	19910	1
580	20231219	112100	313564810	19930	19930	19930	19930	1
581	20231219	112000	313544880	19930	19930	19930	19930	0
582	20231219	111900	313544880	19930	19910	19930	19910	9
583	20231219	111800	313365660	19930	19930	19930	19930	0
584	20231219	111700	313365660	19930	19930	19930	19930	0
585	20231219	111600	313365660	19930	19930	19930	19930	1
586	20231219	111500	313345730	19930	19930	19930	19930	0
587	20231219	111400	313345730	19930	19930	19930	19930	20
588	20231219	111300	312947130	19930	19930	19930	19930	0
589	20231219	111200	312947130	19930	19930	19930	19930	0
590	20231219	111100	312947130	19930	19930	19930	19930	1
591	20231219	111000	312927200	19920	19930	19930	19920	2
592	20231219	110900	312887350	19930	19930	19930	19930	9
593	20231219	110800	312707980	19940	19940	19940	19940	1
594	20231219	110700	312688040	19940	19940	19940	19940	1
595	20231219	110600	312668100	19900	19900	19900	19900	6
596	20231219	110500	312548700	19940	19940	19940	19940	0
597	20231219	110400	312548700	19940	19880	19940	19880	55
598	20231219	110300	311454170	19890	19890	19890	19890	1
599	20231219	110200	311434280	19890	19890	19890	19890	0
600	20231219	110100	311434280	19890	19900	19900	19860	22
601	20231219	110000	310997050	19900	19900	19900	19900	1
602	20231219	105900	310977150	19950	19950	19950	19950	0
603	20231219	105800	310977150	19950	19950	19950	19950	0
604	20231219	105700	310977150	19950	19950	19950	19950	1
605	20231219	105600	310957200	19900	19940	19940	19900	350
606	20231219	105500	303990170	19980	19930	19980	19930	25
607	20231219	105400	303491600	19960	19960	19960	19930	29
608	20231219	105300	302913210	19960	19970	19970	19960	3
609	20231219	105200	302853320	19980	20000	20000	19980	58
610	20231219	105100	301693870	20000	20000	20000	20000	0
611	20231219	105000	301693870	20000	20000	20000	20000	0
612	20231219	104900	301693870	20000	20000	20000	20000	0
613	20231219	104800	301693870	20000	20000	20000	20000	6
614	20231219	104700	301573870	20000	19990	20000	19990	5
615	20231219	104600	301473900	19990	19990	19990	19990	0
616	20231219	104500	301473900	19990	19980	19990	19980	10
617	20231219	104400	301274090	19970	19970	19970	19970	1
618	20231219	104300	301254120	19970	19970	19970	19970	0
619	20231219	104200	301254120	19970	19970	19970	19970	1
620	20231219	104100	301234150	19970	19970	19970	19970	2
621	20231219	104000	301194210	19980	19980	19980	19980	0
622	20231219	103900	301194210	19980	19970	19980	19970	2
623	20231219	103800	301154260	19970	19960	19970	19950	16
624	20231219	103700	300834910	19960	19960	19960	19960	0
625	20231219	103600	300834910	19960	19910	19960	19910	6
626	20231219	103500	300715400	19910	19950	19980	19910	590
627	20231219	103400	288932150	19950	19950	19950	19950	0
628	20231219	103300	288932150	19950	19950	19950	19950	0
629	20231219	103200	288932150	19950	19910	19950	19910	12
630	20231219	103100	288693140	19900	19890	19900	19890	10
631	20231219	103000	288494230	19880	19880	19880	19880	5
632	20231219	102900	288394830	19870	19870	19870	19870	5
633	20231219	102800	288295480	19870	19870	19870	19870	0
634	20231219	102700	288295480	19870	19910	19910	19870	212
635	20231219	102600	284079910	19910	19910	19910	19910	6
636	20231219	102500	283960450	19900	19900	19900	19900	1
637	20231219	102400	283940550	19900	19910	19910	19900	18
638	20231219	102300	283582260	19900	19900	19900	19900	0
639	20231219	102200	283582260	19900	19900	19900	19900	0
640	20231219	102100	283582260	19900	19900	19900	19900	13
641	20231219	102000	283323560	19930	19930	19930	19930	0
642	20231219	101900	283323560	19930	19930	19930	19930	818
643	20231219	101800	267020820	19960	19930	19960	19930	12
644	20231219	101700	266781630	19960	19910	19960	19910	234
645	20231219	101600	262118150	19910	19890	19910	19890	14
646	20231219	101500	261839650	19890	19950	19950	19890	414
647	20231219	101400	253603420	19920	20000	20000	19920	260
648	20231219	101300	248415760	20050	20050	20050	20050	2
649	20231219	101200	248375660	20000	20000	20000	20000	0
650	20231219	101100	248375660	20000	20000	20000	20000	7
651	20231219	101000	248235660	20000	20000	20000	20000	0
652	20231219	100900	248235660	20000	20000	20000	20000	1
653	20231219	100800	248215660	20050	20050	20050	20050	0
654	20231219	100700	248215660	20050	20050	20050	20050	0
655	20231219	100600	248215660	20050	20050	20050	20050	0
656	20231219	100500	248215660	20050	20050	20050	20050	0
657	20231219	100400	248215660	20050	20050	20050	20050	30
658	20231219	100300	247614160	20000	20000	20000	20000	30
659	20231219	100200	247014160	20050	20050	20050	20050	0
660	20231219	100100	247014160	20050	20050	20050	20050	0
661	20231219	100000	247014160	20050	20200	20200	19980	5405
662	20231219	095900	138853490	20200	20200	20200	20200	1
663	20231219	095800	138833290	20150	20050	20150	20050	83
664	20231219	095700	137162490	20050	20050	20050	20050	0
665	20231219	095600	137162490	20050	20050	20050	20050	0
666	20231219	095500	137162490	20050	20150	20150	20050	605
667	20231219	095400	125019540	20150	20200	20200	20150	226
668	20231219	095300	120458840	20250	20250	20250	20250	22
669	20231219	095200	120013340	20200	20200	20200	20200	1
670	20231219	095100	119993140	20200	20200	20200	20200	2
671	20231219	095000	119952740	20250	20250	20250	20250	3
672	20231219	094900	119891990	20200	20250	20250	20200	60
673	20231219	094800	118677640	20250	20250	20250	20250	1
674	20231219	094700	118657390	20200	20250	20250	20200	228
675	20231219	094600	114040590	20200	20200	20200	20200	33
676	20231219	094500	113373990	20200	20150	20200	20150	72
677	20231219	094400	111919640	20150	20150	20200	20100	414
678	20231219	094300	103562740	20150	20150	20150	20150	2
679	20231219	094200	103522440	20100	20100	20100	20100	195
680	20231219	094100	99602940	20050	20100	20100	20050	268
681	20231219	094000	94217040	20050	20050	20050	20050	11
682	20231219	093900	93996490	20050	20050	20050	20050	79
683	20231219	093800	92412540	20100	20100	20100	20100	3
684	20231219	093700	92352240	20050	20050	20050	20050	220
685	20231219	093600	87941240	20050	19930	20050	19920	665
686	20231219	093500	74644440	19920	19920	19920	19920	0
687	20231219	093400	74644440	19920	19920	19920	19920	0
688	20231219	093300	74644440	19920	19920	19920	19920	0
689	20231219	093200	74644440	19920	19930	19930	19920	5
690	20231219	093100	74544810	19950	19930	19950	19930	331
691	20231219	093000	67947930	19920	19920	19920	19920	2
692	20231219	092900	67908090	19920	19900	19920	19900	45
693	20231219	092800	67012550	19890	19900	19900	19890	2
694	20231219	092700	66972760	19880	19880	19880	19880	24
695	20231219	092600	66495640	19840	19840	19840	19840	41
696	20231219	092500	65682200	19830	19830	19830	19830	27
697	20231219	092400	65146790	19810	19810	19810	19810	50
698	20231219	092300	64156290	19790	19790	19790	19790	0
699	20231219	092200	64156290	19790	19780	19790	19780	182
700	20231219	092100	60556170	19770	19770	19770	19770	0
701	20231219	092000	60556170	19770	19770	19770	19770	13
702	20231219	091900	60299160	19750	19750	19750	19750	99
703	20231219	091800	58343910	19750	19740	19750	19740	12
704	20231219	091700	58107020	19740	19740	19750	19740	29
705	20231219	091600	57534440	19740	19780	19780	19720	362
706	20231219	091500	50384630	19780	19810	19810	19780	909
707	20231219	091400	32389050	19810	19830	19830	19810	274
708	20231219	091300	26958950	19830	19830	19830	19830	219
709	20231219	091200	22616180	19830	19830	19830	19830	5
710	20231219	091100	22517030	19820	19820	19820	19820	18
711	20231219	091000	22160270	19830	19830	19850	19830	182
712	20231219	090900	18551190	19840	19860	19860	19840	126
713	20231219	090800	16050930	19910	19920	19920	19910	37
714	20231219	090700	15314210	19840	19860	19920	19840	384
715	20231219	090600	7687190	19860	19880	19880	19860	42
716	20231219	090500	6852650	19900	19900	19900	19900	114
717	20231219	090400	4584050	19930	19930	19930	19930	14
718	20231219	090300	4305030	19930	19850	19930	19850	30
719	20231219	090200	3707580	19830	19910	19910	19830	20
720	20231219	090100	3310740	19910	19910	19910	19910	3
721	20231219	090000	3251010	19910	19950	19990	19910	163