KissMeData/335810/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210900	168989170	4655	4655	4655	4655	586
3	20231219	210800	168989170	4655	4655	4655	4655	0
4	20231219	210700	168989170	4655	4655	4655	4655	0
5	20231219	210600	168989170	4655	4655	4655	4655	0
6	20231219	210500	168989170	4655	4655	4655	4655	0
7	20231219	210400	168989170	4655	4655	4655	4655	0
8	20231219	210300	168989170	4655	4655	4655	4655	0
9	20231219	210200	168989170	4655	4655	4655	4655	0
10	20231219	210100	168989170	4655	4655	4655	4655	0
11	20231219	210000	168989170	4655	4655	4655	4655	0
12	20231219	205900	168989170	4655	4655	4655	4655	0
13	20231219	205800	168989170	4655	4655	4655	4655	0
14	20231219	205700	168989170	4655	4655	4655	4655	0
15	20231219	205600	168989170	4655	4655	4655	4655	0
16	20231219	205500	168989170	4655	4655	4655	4655	0
17	20231219	205400	168989170	4655	4655	4655	4655	0
18	20231219	205300	168989170	4655	4655	4655	4655	0
19	20231219	205200	168989170	4655	4655	4655	4655	0
20	20231219	205100	168989170	4655	4655	4655	4655	0
21	20231219	205000	168989170	4655	4655	4655	4655	0
22	20231219	204900	168989170	4655	4655	4655	4655	0
23	20231219	204800	168989170	4655	4655	4655	4655	0
24	20231219	204700	168989170	4655	4655	4655	4655	0
25	20231219	204600	168989170	4655	4655	4655	4655	0
26	20231219	204500	168989170	4655	4655	4655	4655	0
27	20231219	204400	168989170	4655	4655	4655	4655	0
28	20231219	204300	168989170	4655	4655	4655	4655	0
29	20231219	204200	168989170	4655	4655	4655	4655	0
30	20231219	204100	168989170	4655	4655	4655	4655	0
31	20231219	204000	168989170	4655	4655	4655	4655	0
32	20231219	203900	168989170	4655	4655	4655	4655	586
33	20231219	203800	168989170	4655	4655	4655	4655	0
34	20231219	203700	168989170	4655	4655	4655	4655	0
35	20231219	203600	168989170	4655	4655	4655	4655	0
36	20231219	203500	168989170	4655	4655	4655	4655	0
37	20231219	203400	168989170	4655	4655	4655	4655	0
38	20231219	203300	168989170	4655	4655	4655	4655	0
39	20231219	203200	168989170	4655	4655	4655	4655	0
40	20231219	203100	168989170	4655	4655	4655	4655	0
41	20231219	203000	168989170	4655	4655	4655	4655	0
42	20231219	202900	168989170	4655	4655	4655	4655	0
43	20231219	202800	168989170	4655	4655	4655	4655	0
44	20231219	202700	168989170	4655	4655	4655	4655	0
45	20231219	202600	168989170	4655	4655	4655	4655	0
46	20231219	202500	168989170	4655	4655	4655	4655	0
47	20231219	202400	168989170	4655	4655	4655	4655	0
48	20231219	202300	168989170	4655	4655	4655	4655	0
49	20231219	202200	168989170	4655	4655	4655	4655	0
50	20231219	202100	168989170	4655	4655	4655	4655	0
51	20231219	202000	168989170	4655	4655	4655	4655	0
52	20231219	201900	168989170	4655	4655	4655	4655	0
53	20231219	201800	168989170	4655	4655	4655	4655	0
54	20231219	201700	168989170	4655	4655	4655	4655	0
55	20231219	201600	168989170	4655	4655	4655	4655	0
56	20231219	201500	168989170	4655	4655	4655	4655	0
57	20231219	201400	168989170	4655	4655	4655	4655	0
58	20231219	201300	168989170	4655	4655	4655	4655	0
59	20231219	201200	168989170	4655	4655	4655	4655	0
60	20231219	201100	168989170	4655	4655	4655	4655	0
61	20231219	201000	168989170	4655	4655	4655	4655	0
62	20231219	200900	168989170	4655	4655	4655	4655	586
63	20231219	200800	168989170	4655	4655	4655	4655	0
64	20231219	200700	168989170	4655	4655	4655	4655	0
65	20231219	200600	168989170	4655	4655	4655	4655	0
66	20231219	200500	168989170	4655	4655	4655	4655	0
67	20231219	200400	168989170	4655	4655	4655	4655	0
68	20231219	200300	168989170	4655	4655	4655	4655	0
69	20231219	200200	168989170	4655	4655	4655	4655	0
70	20231219	200100	168989170	4655	4655	4655	4655	0
71	20231219	200000	168989170	4655	4655	4655	4655	0
72	20231219	195900	168989170	4655	4655	4655	4655	0
73	20231219	195800	168989170	4655	4655	4655	4655	0
74	20231219	195700	168989170	4655	4655	4655	4655	0
75	20231219	195600	168989170	4655	4655	4655	4655	0
76	20231219	195500	168989170	4655	4655	4655	4655	0
77	20231219	195400	168989170	4655	4655	4655	4655	0
78	20231219	195300	168989170	4655	4655	4655	4655	0
79	20231219	195200	168989170	4655	4655	4655	4655	0
80	20231219	195100	168989170	4655	4655	4655	4655	0
81	20231219	195000	168989170	4655	4655	4655	4655	0
82	20231219	194900	168989170	4655	4655	4655	4655	0
83	20231219	194800	168989170	4655	4655	4655	4655	0
84	20231219	194700	168989170	4655	4655	4655	4655	0
85	20231219	194600	168989170	4655	4655	4655	4655	0
86	20231219	194500	168989170	4655	4655	4655	4655	0
87	20231219	194400	168989170	4655	4655	4655	4655	0
88	20231219	194300	168989170	4655	4655	4655	4655	0
89	20231219	194200	168989170	4655	4655	4655	4655	0
90	20231219	194100	168989170	4655	4655	4655	4655	0
91	20231219	194000	168989170	4655	4655	4655	4655	0
92	20231219	193900	168989170	4655	4655	4655	4655	586
93	20231219	193800	168989170	4655	4655	4655	4655	0
94	20231219	193700	168989170	4655	4655	4655	4655	0
95	20231219	193600	168989170	4655	4655	4655	4655	0
96	20231219	193500	168989170	4655	4655	4655	4655	0
97	20231219	193400	168989170	4655	4655	4655	4655	0
98	20231219	193300	168989170	4655	4655	4655	4655	0
99	20231219	193200	168989170	4655	4655	4655	4655	0
100	20231219	193100	168989170	4655	4655	4655	4655	0
101	20231219	193000	168989170	4655	4655	4655	4655	0
102	20231219	192900	168989170	4655	4655	4655	4655	0
103	20231219	192800	168989170	4655	4655	4655	4655	0
104	20231219	192700	168989170	4655	4655	4655	4655	0
105	20231219	192600	168989170	4655	4655	4655	4655	0
106	20231219	192500	168989170	4655	4655	4655	4655	0
107	20231219	192400	168989170	4655	4655	4655	4655	0
108	20231219	192300	168989170	4655	4655	4655	4655	0
109	20231219	192200	168989170	4655	4655	4655	4655	0
110	20231219	192100	168989170	4655	4655	4655	4655	0
111	20231219	192000	168989170	4655	4655	4655	4655	0
112	20231219	191900	168989170	4655	4655	4655	4655	0
113	20231219	191800	168989170	4655	4655	4655	4655	0
114	20231219	191700	168989170	4655	4655	4655	4655	0
115	20231219	191600	168989170	4655	4655	4655	4655	0
116	20231219	191500	168989170	4655	4655	4655	4655	0
117	20231219	191400	168989170	4655	4655	4655	4655	0
118	20231219	191300	168989170	4655	4655	4655	4655	0
119	20231219	191200	168989170	4655	4655	4655	4655	0
120	20231219	191100	168989170	4655	4655	4655	4655	0
121	20231219	191000	168989170	4655	4655	4655	4655	0
122	20231219	190900	168989170	4655	4655	4655	4655	586
123	20231219	190800	168989170	4655	4655	4655	4655	0
124	20231219	190700	168989170	4655	4655	4655	4655	0
125	20231219	190600	168989170	4655	4655	4655	4655	0
126	20231219	190500	168989170	4655	4655	4655	4655	0
127	20231219	190400	168989170	4655	4655	4655	4655	0
128	20231219	190300	168989170	4655	4655	4655	4655	0
129	20231219	190200	168989170	4655	4655	4655	4655	0
130	20231219	190100	168989170	4655	4655	4655	4655	0
131	20231219	190000	168989170	4655	4655	4655	4655	0
132	20231219	185900	168989170	4655	4655	4655	4655	0
133	20231219	185800	168989170	4655	4655	4655	4655	0
134	20231219	185700	168989170	4655	4655	4655	4655	0
135	20231219	185600	168989170	4655	4655	4655	4655	0
136	20231219	185500	168989170	4655	4655	4655	4655	0
137	20231219	185400	168989170	4655	4655	4655	4655	0
138	20231219	185300	168989170	4655	4655	4655	4655	0
139	20231219	185200	168989170	4655	4655	4655	4655	0
140	20231219	185100	168989170	4655	4655	4655	4655	0
141	20231219	185000	168989170	4655	4655	4655	4655	0
142	20231219	184900	168989170	4655	4655	4655	4655	0
143	20231219	184800	168989170	4655	4655	4655	4655	0
144	20231219	184700	168989170	4655	4655	4655	4655	0
145	20231219	184600	168989170	4655	4655	4655	4655	0
146	20231219	184500	168989170	4655	4655	4655	4655	0
147	20231219	184400	168989170	4655	4655	4655	4655	0
148	20231219	184300	168989170	4655	4655	4655	4655	0
149	20231219	184200	168989170	4655	4655	4655	4655	0
150	20231219	184100	168989170	4655	4655	4655	4655	0
151	20231219	184000	168989170	4655	4655	4655	4655	0
152	20231219	183900	168989170	4655	4655	4655	4655	586
153	20231219	183800	168989170	4655	4655	4655	4655	0
154	20231219	183700	168989170	4655	4655	4655	4655	0
155	20231219	183600	168989170	4655	4655	4655	4655	0
156	20231219	183500	168989170	4655	4655	4655	4655	0
157	20231219	183400	168989170	4655	4655	4655	4655	0
158	20231219	183300	168989170	4655	4655	4655	4655	0
159	20231219	183200	168989170	4655	4655	4655	4655	0
160	20231219	183100	168989170	4655	4655	4655	4655	0
161	20231219	183000	168989170	4655	4655	4655	4655	0
162	20231219	182900	168989170	4655	4655	4655	4655	0
163	20231219	182800	168989170	4655	4655	4655	4655	0
164	20231219	182700	168989170	4655	4655	4655	4655	0
165	20231219	182600	168989170	4655	4655	4655	4655	0
166	20231219	182500	168989170	4655	4655	4655	4655	0
167	20231219	182400	168989170	4655	4655	4655	4655	0
168	20231219	182300	168989170	4655	4655	4655	4655	0
169	20231219	182200	168989170	4655	4655	4655	4655	0
170	20231219	182100	168989170	4655	4655	4655	4655	0
171	20231219	182000	168989170	4655	4655	4655	4655	0
172	20231219	181900	168989170	4655	4655	4655	4655	0
173	20231219	181800	168989170	4655	4655	4655	4655	0
174	20231219	181700	168989170	4655	4655	4655	4655	0
175	20231219	181600	168989170	4655	4655	4655	4655	0
176	20231219	181500	168989170	4655	4655	4655	4655	0
177	20231219	181400	168989170	4655	4655	4655	4655	0
178	20231219	181300	168989170	4655	4655	4655	4655	0
179	20231219	181200	168989170	4655	4655	4655	4655	0
180	20231219	181100	168989170	4655	4655	4655	4655	0
181	20231219	181000	168989170	4655	4655	4655	4655	0
182	20231219	180900	168989170	4655	4655	4655	4655	586
183	20231219	180800	168989170	4655	4655	4655	4655	0
184	20231219	180700	168989170	4655	4655	4655	4655	0
185	20231219	180600	168989170	4655	4655	4655	4655	0
186	20231219	180500	168989170	4655	4655	4655	4655	0
187	20231219	180400	168989170	4655	4655	4655	4655	0
188	20231219	180300	168989170	4655	4655	4655	4655	0
189	20231219	180200	168989170	4655	4655	4655	4655	0
190	20231219	180100	168989170	4655	4655	4655	4655	0
191	20231219	180000	168989170	4655	4655	4655	4655	0
192	20231219	175900	168989170	4655	4655	4655	4655	0
193	20231219	175800	168989170	4655	4655	4655	4655	0
194	20231219	175700	168989170	4655	4655	4655	4655	0
195	20231219	175600	168989170	4655	4655	4655	4655	0
196	20231219	175500	168989170	4655	4655	4655	4655	0
197	20231219	175400	168989170	4655	4655	4655	4655	0
198	20231219	175300	168989170	4655	4655	4655	4655	0
199	20231219	175200	168989170	4655	4655	4655	4655	0
200	20231219	175100	168989170	4655	4655	4655	4655	0
201	20231219	175000	168989170	4655	4655	4655	4655	0
202	20231219	174900	168989170	4655	4655	4655	4655	0
203	20231219	174800	168989170	4655	4655	4655	4655	0
204	20231219	174700	168989170	4655	4655	4655	4655	0
205	20231219	174600	168989170	4655	4655	4655	4655	0
206	20231219	174500	168989170	4655	4655	4655	4655	0
207	20231219	174400	168989170	4655	4655	4655	4655	0
208	20231219	174300	168989170	4655	4655	4655	4655	0
209	20231219	174200	168989170	4655	4655	4655	4655	0
210	20231219	174100	168989170	4655	4655	4655	4655	0
211	20231219	174000	168989170	4655	4655	4655	4655	0
212	20231219	173900	168989170	4655	4655	4655	4655	586
213	20231219	173800	168989170	4655	4655	4655	4655	0
214	20231219	173700	168989170	4655	4655	4655	4655	0
215	20231219	173600	168989170	4655	4655	4655	4655	0
216	20231219	173500	168989170	4655	4655	4655	4655	0
217	20231219	173400	168989170	4655	4655	4655	4655	0
218	20231219	173300	168989170	4655	4655	4655	4655	0
219	20231219	173200	168989170	4655	4655	4655	4655	0
220	20231219	173100	168989170	4655	4655	4655	4655	0
221	20231219	173000	168989170	4655	4655	4655	4655	0
222	20231219	172900	168989170	4655	4655	4655	4655	0
223	20231219	172800	168989170	4655	4655	4655	4655	0
224	20231219	172700	168989170	4655	4655	4655	4655	0
225	20231219	172600	168989170	4655	4655	4655	4655	0
226	20231219	172500	168989170	4655	4655	4655	4655	0
227	20231219	172400	168989170	4655	4655	4655	4655	0
228	20231219	172300	168989170	4655	4655	4655	4655	0
229	20231219	172200	168989170	4655	4655	4655	4655	0
230	20231219	172100	168989170	4655	4655	4655	4655	0
231	20231219	172000	168989170	4655	4655	4655	4655	0
232	20231219	171900	168989170	4655	4655	4655	4655	0
233	20231219	171800	168989170	4655	4655	4655	4655	0
234	20231219	171700	168989170	4655	4655	4655	4655	0
235	20231219	171600	168989170	4655	4655	4655	4655	0
236	20231219	171500	168989170	4655	4655	4655	4655	0
237	20231219	171400	168989170	4655	4655	4655	4655	0
238	20231219	171300	168989170	4655	4655	4655	4655	0
239	20231219	171200	168989170	4655	4655	4655	4655	0
240	20231219	171100	168989170	4655	4655	4655	4655	0
241	20231219	171000	168989170	4655	4655	4655	4655	0
242	20231219	170900	168989170	4655	4655	4655	4655	586
243	20231219	170800	168989170	4655	4655	4655	4655	0
244	20231219	170700	168989170	4655	4655	4655	4655	0
245	20231219	170600	168989170	4655	4655	4655	4655	0
246	20231219	170500	168989170	4655	4655	4655	4655	0
247	20231219	170400	168989170	4655	4655	4655	4655	0
248	20231219	170300	168989170	4655	4655	4655	4655	0
249	20231219	170200	168989170	4655	4655	4655	4655	0
250	20231219	170100	168989170	4655	4655	4655	4655	0
251	20231219	170000	168989170	4655	4655	4655	4655	0
252	20231219	165900	168989170	4655	4655	4655	4655	0
253	20231219	165800	168989170	4655	4655	4655	4655	0
254	20231219	165700	168989170	4655	4655	4655	4655	0
255	20231219	165600	168989170	4655	4655	4655	4655	0
256	20231219	165500	168989170	4655	4655	4655	4655	0
257	20231219	165400	168989170	4655	4655	4655	4655	0
258	20231219	165300	168989170	4655	4655	4655	4655	0
259	20231219	165200	168989170	4655	4655	4655	4655	0
260	20231219	165100	168989170	4655	4655	4655	4655	0
261	20231219	165000	168989170	4655	4655	4655	4655	0
262	20231219	164900	168989170	4655	4655	4655	4655	0
263	20231219	164800	168989170	4655	4655	4655	4655	0
264	20231219	164700	168989170	4655	4655	4655	4655	0
265	20231219	164600	168989170	4655	4655	4655	4655	0
266	20231219	164500	168989170	4655	4655	4655	4655	0
267	20231219	164400	168989170	4655	4655	4655	4655	0
268	20231219	164300	168989170	4655	4655	4655	4655	0
269	20231219	164200	168989170	4655	4655	4655	4655	0
270	20231219	164100	168989170	4655	4655	4655	4655	0
271	20231219	164000	168989170	4655	4655	4655	4655	0
272	20231219	163900	168989170	4655	4655	4655	4655	586
273	20231219	163800	168989170	4655	4655	4655	4655	0
274	20231219	163700	168989170	4655	4655	4655	4655	0
275	20231219	163600	168989170	4655	4655	4655	4655	0
276	20231219	163500	168989170	4655	4655	4655	4655	0
277	20231219	163400	168989170	4655	4655	4655	4655	0
278	20231219	163300	168989170	4655	4655	4655	4655	0
279	20231219	163200	168989170	4655	4655	4655	4655	0
280	20231219	163100	168989170	4655	4655	4655	4655	0
281	20231219	163000	168989170	4655	4655	4655	4655	0
282	20231219	162900	168989170	4655	4655	4655	4655	0
283	20231219	162800	168989170	4655	4655	4655	4655	0
284	20231219	162700	168989170	4655	4655	4655	4655	0
285	20231219	162600	168989170	4655	4655	4655	4655	0
286	20231219	162500	168989170	4655	4655	4655	4655	0
287	20231219	162400	168989170	4655	4655	4655	4655	0
288	20231219	162300	168989170	4655	4655	4655	4655	0
289	20231219	162200	168989170	4655	4655	4655	4655	0
290	20231219	162100	168989170	4655	4655	4655	4655	0
291	20231219	162000	168989170	4655	4655	4655	4655	0
292	20231219	161900	168989170	4655	4655	4655	4655	0
293	20231219	161800	168989170	4655	4655	4655	4655	0
294	20231219	161700	168989170	4655	4655	4655	4655	0
295	20231219	161600	168989170	4655	4655	4655	4655	0
296	20231219	161500	168989170	4655	4655	4655	4655	0
297	20231219	161400	168989170	4655	4655	4655	4655	0
298	20231219	161300	168989170	4655	4655	4655	4655	0
299	20231219	161200	168989170	4655	4655	4655	4655	0
300	20231219	161100	168989170	4655	4655	4655	4655	0
301	20231219	161000	168989170	4655	4655	4655	4655	0
302	20231219	160900	168989170	4655	4655	4655	4655	586
303	20231219	160800	168989170	4655	4655	4655	4655	0
304	20231219	160700	168989170	4655	4655	4655	4655	0
305	20231219	160600	168989170	4655	4655	4655	4655	0
306	20231219	160500	168989170	4655	4655	4655	4655	0
307	20231219	160400	168989170	4655	4655	4655	4655	0
308	20231219	160300	168989170	4655	4655	4655	4655	0
309	20231219	160200	168989170	4655	4655	4655	4655	0
310	20231219	160100	168989170	4655	4655	4655	4655	0
311	20231219	160000	168989170	4655	4655	4655	4655	0
312	20231219	155900	168989170	4655	4655	4655	4655	0
313	20231219	155800	168989170	4655	4655	4655	4655	0
314	20231219	155700	168989170	4655	4655	4655	4655	0
315	20231219	155600	168989170	4655	4655	4655	4655	0
316	20231219	155500	168989170	4655	4655	4655	4655	0
317	20231219	155400	168989170	4655	4655	4655	4655	0
318	20231219	155300	168989170	4655	4655	4655	4655	0
319	20231219	155200	168989170	4655	4655	4655	4655	0
320	20231219	155100	168989170	4655	4655	4655	4655	0
321	20231219	155000	168989170	4655	4655	4655	4655	0
322	20231219	154900	168989170	4655	4655	4655	4655	0
323	20231219	154800	168989170	4655	4655	4655	4655	0
324	20231219	154700	168989170	4655	4655	4655	4655	0
325	20231219	154600	168989170	4655	4655	4655	4655	0
326	20231219	154500	168989170	4655	4655	4655	4655	0
327	20231219	154400	168989170	4655	4655	4655	4655	0
328	20231219	154300	168989170	4655	4655	4655	4655	0
329	20231219	154200	168989170	4655	4655	4655	4655	0
330	20231219	154100	168989170	4655	4655	4655	4655	0
331	20231219	154000	168989170	4655	4655	4655	4655	0
332	20231219	153900	168989170	4655	4655	4655	4655	586
333	20231219	153800	168989170	4655	4655	4655	4655	0
334	20231219	153700	168989170	4655	4655	4655	4655	0
335	20231219	153600	168989170	4655	4655	4655	4655	0
336	20231219	153500	168989170	4655	4655	4655	4655	0
337	20231219	153400	168989170	4655	4655	4655	4655	0
338	20231219	153300	168989170	4655	4655	4655	4655	0
339	20231219	153200	168989170	4655	4655	4655	4655	0
340	20231219	153100	168989170	4655	4655	4655	4655	0
341	20231219	153000	168989170	4655	4655	4655	4655	586
342	20231219	152900	166261340	4685	4685	4685	4685	0
343	20231219	152800	166261340	4685	4685	4685	4685	0
344	20231219	152700	166261340	4685	4685	4685	4685	0
345	20231219	152600	166261340	4685	4685	4685	4685	0
346	20231219	152500	166261340	4685	4685	4685	4685	0
347	20231219	152400	166261340	4685	4685	4685	4685	0
348	20231219	152300	166261340	4685	4685	4685	4685	0
349	20231219	152200	166261340	4685	4685	4685	4685	0
350	20231219	152100	166261340	4685	4685	4685	4685	0
351	20231219	152000	166261340	4685	4685	4685	4685	0
352	20231219	151900	166261340	4685	4685	4685	4685	6
353	20231219	151800	166233230	4675	4675	4675	4675	0
354	20231219	151700	166233230	4675	4675	4675	4675	0
355	20231219	151600	166233230	4675	4675	4675	4675	0
356	20231219	151500	166233230	4675	4675	4675	4675	0
357	20231219	151400	166233230	4675	4675	4675	4675	0
358	20231219	151300	166233230	4675	4675	4675	4675	0
359	20231219	151200	166233230	4675	4675	4675	4675	5
360	20231219	151100	166209855	4665	4665	4665	4665	0
361	20231219	151000	166209855	4665	4665	4665	4665	0
362	20231219	150900	166209855	4665	4665	4665	4665	0
363	20231219	150800	166209855	4665	4665	4665	4665	0
364	20231219	150700	166209855	4665	4675	4675	4665	282
365	20231219	150600	164893530	4670	4685	4685	4670	48
366	20231219	150500	164669010	4685	4685	4685	4685	2
367	20231219	150400	164659640	4685	4680	4685	4680	3
368	20231219	150300	164645590	4680	4680	4680	4680	0
369	20231219	150200	164645590	4680	4680	4680	4680	3
370	20231219	150100	164631550	4680	4675	4680	4675	2
371	20231219	150000	164622195	4665	4665	4665	4665	0
372	20231219	145900	164622195	4665	4665	4665	4665	456
373	20231219	145800	162494955	4665	4665	4665	4665	17
374	20231219	145700	162415650	4655	4655	4655	4655	0
375	20231219	145600	162415650	4655	4665	4665	4655	11
376	20231219	145500	162364345	4665	4665	4665	4665	5
377	20231219	145400	162341020	4665	4665	4665	4665	1
378	20231219	145300	162336355	4665	4665	4665	4665	1
379	20231219	145200	162331690	4665	4660	4665	4660	6
380	20231219	145100	162303705	4655	4660	4660	4655	2
381	20231219	145000	162294390	4670	4670	4670	4670	0
382	20231219	144900	162294390	4670	4670	4670	4670	0
383	20231219	144800	162294390	4670	4670	4670	4670	1
384	20231219	144700	162289720	4665	4665	4665	4665	3
385	20231219	144600	162275725	4660	4655	4660	4655	2
386	20231219	144500	162266410	4655	4660	4660	4655	3
387	20231219	144400	162252435	4670	4670	4670	4670	1
388	20231219	144300	162247765	4655	4655	4655	4655	0
389	20231219	144200	162247765	4655	4655	4655	4655	0
390	20231219	144100	162247765	4655	4655	4655	4655	0
391	20231219	144000	162247765	4655	4655	4655	4655	0
392	20231219	143900	162247765	4655	4665	4665	4650	401
393	20231219	143800	160378215	4655	4655	4655	4655	233
394	20231219	143700	159293600	4655	4660	4660	4655	167
395	20231219	143600	158516210	4650	4650	4650	4650	0
396	20231219	143500	158516210	4650	4650	4650	4650	0
397	20231219	143400	158516210	4650	4675	4675	4650	3429
398	20231219	143300	142561435	4680	4680	4680	4680	0
399	20231219	143200	142561435	4680	4680	4680	4680	1
400	20231219	143100	142556755	4675	4675	4675	4675	0
401	20231219	143000	142556755	4675	4675	4675	4675	0
402	20231219	142900	142556755	4675	4675	4675	4675	1
403	20231219	142800	142552080	4685	4685	4685	4685	0
404	20231219	142700	142552080	4685	4685	4685	4685	0
405	20231219	142600	142552080	4685	4685	4685	4685	0
406	20231219	142500	142552080	4685	4685	4685	4685	0
407	20231219	142400	142552080	4685	4685	4685	4685	0
408	20231219	142300	142552080	4685	4685	4685	4685	0
409	20231219	142200	142552080	4685	4685	4685	4685	0
410	20231219	142100	142552080	4685	4685	4685	4685	0
411	20231219	142000	142552080	4685	4685	4685	4685	0
412	20231219	141900	142552080	4685	4685	4685	4685	3
413	20231219	141800	142538025	4685	4680	4695	4680	7
414	20231219	141700	142505215	4665	4680	4680	4665	505
415	20231219	141600	140146765	4680	4680	4680	4680	0
416	20231219	141500	140146765	4680	4680	4680	4680	1
417	20231219	141400	140142085	4680	4675	4680	4675	19
418	20231219	141300	140053255	4675	4675	4675	4675	581
419	20231219	141200	137337080	4675	4675	4675	4675	0
420	20231219	141100	137337080	4675	4675	4675	4675	0
421	20231219	141000	137337080	4675	4675	4680	4675	5
422	20231219	140900	137313690	4680	4680	4680	4680	0
423	20231219	140800	137313690	4680	4680	4680	4680	12
424	20231219	140700	137257530	4675	4680	4680	4675	6
425	20231219	140600	137229460	4675	4675	4675	4675	0
426	20231219	140500	137229460	4675	4675	4675	4675	10
427	20231219	140400	137182710	4680	4685	4685	4675	10
428	20231219	140300	137135900	4685	4680	4685	4680	3
429	20231219	140200	137121855	4670	4680	4680	4670	18
430	20231219	140100	137037755	4675	4660	4750	4660	424
431	20231219	140000	135059500	4655	4660	4665	4655	431
432	20231219	135900	133049205	4650	4660	4670	4650	79
433	20231219	135800	132681380	4660	4665	4665	4660	100
434	20231219	135700	132215290	4665	4670	4670	4665	2
435	20231219	135600	132205955	4670	4670	4670	4660	490
436	20231219	135500	129918315	4670	4680	4680	4670	280
437	20231219	135400	128608460	4685	4685	4685	4685	243
438	20231219	135300	127470005	4685	4685	4685	4685	0
439	20231219	135200	127470005	4685	4685	4685	4685	0
440	20231219	135100	127470005	4685	4685	4685	4685	0
441	20231219	135000	127470005	4685	4685	4685	4685	0
442	20231219	134900	127470005	4685	4685	4685	4685	0
443	20231219	134800	127470005	4685	4685	4685	4685	0
444	20231219	134700	127470005	4685	4685	4685	4685	0
445	20231219	134600	127470005	4685	4685	4685	4685	0
446	20231219	134500	127470005	4685	4685	4685	4685	0
447	20231219	134400	127470005	4685	4685	4685	4685	0
448	20231219	134300	127470005	4685	4685	4685	4685	0
449	20231219	134200	127470005	4685	4685	4685	4685	291
450	20231219	134100	126106670	4680	4680	4680	4680	0
451	20231219	134000	126106670	4680	4680	4680	4680	0
452	20231219	133900	126106670	4680	4685	4685	4680	12
453	20231219	133800	126050480	4685	4685	4685	4685	0
454	20231219	133700	126050480	4685	4685	4685	4685	0
455	20231219	133600	126050480	4685	4685	4685	4685	4
456	20231219	133500	126031740	4685	4685	4685	4685	3
457	20231219	133400	126017685	4675	4685	4685	4675	41
458	20231219	133300	125825955	4690	4695	4695	4690	57
459	20231219	133200	125558620	4700	4700	4700	4700	10
460	20231219	133100	125511620	4700	4710	4710	4700	915
461	20231219	133000	121204800	4710	4720	4745	4710	368
462	20231219	132900	119466800	4715	4740	4740	4715	1789
463	20231219	132800	111022170	4740	4740	4740	4740	30
464	20231219	132700	110879970	4745	4745	4745	4745	0
465	20231219	132600	110879970	4745	4750	4750	4745	36
466	20231219	132500	110709060	4750	4750	4750	4750	0
467	20231219	132400	110709060	4750	4750	4750	4750	42
468	20231219	132300	110509560	4750	4750	4750	4750	0
469	20231219	132200	110509560	4750	4760	4760	4750	376
470	20231219	132100	108721060	4760	4760	4760	4760	400
471	20231219	132000	106817060	4760	4760	4760	4760	200
472	20231219	131900	105865060	4770	4770	4770	4770	1
473	20231219	131800	105860290	4755	4760	4760	4755	498
474	20231219	131700	103492210	4765	4765	4765	4765	0
475	20231219	131600	103492210	4765	4755	4770	4755	531
476	20231219	131500	100966855	4760	4760	4760	4760	3
477	20231219	131400	100952575	4760	4765	4765	4760	16
478	20231219	131300	100876410	4770	4770	4770	4770	0
479	20231219	131200	100876410	4770	4770	4770	4770	1
480	20231219	131100	100871640	4765	4765	4765	4765	0
481	20231219	131000	100871640	4765	4765	4765	4765	0
482	20231219	130900	100871640	4765	4765	4765	4765	0
483	20231219	130800	100871640	4765	4765	4765	4765	18
484	20231219	130700	100785870	4770	4765	4770	4765	19
485	20231219	130600	100695245	4760	4760	4760	4760	2
486	20231219	130500	100685725	4760	4760	4760	4760	20
487	20231219	130400	100590525	4765	4760	4765	4760	53
488	20231219	130300	100338065	4760	4760	4760	4760	19
489	20231219	130200	100247625	4765	4760	4770	4760	74
490	20231219	130100	99895025	4770	4770	4770	4770	0
491	20231219	130000	99895025	4770	4765	4770	4765	37
492	20231219	125900	99718700	4760	4760	4760	4760	18
493	20231219	125800	99633020	4765	4765	4770	4765	26
494	20231219	125700	99509090	4755	4755	4755	4755	30
495	20231219	125600	99366440	4765	4765	4765	4765	0
496	20231219	125500	99366440	4765	4765	4765	4765	0
497	20231219	125400	99366440	4765	4770	4770	4760	13
498	20231219	125300	99304500	4770	4780	4785	4765	424
499	20231219	125200	97281180	4795	4805	4840	4790	470
500	20231219	125100	95027320	4805	4825	4845	4775	47
501	20231219	125000	94800445	4795	4760	4795	4745	807
502	20231219	124900	90959590	4760	4760	4760	4760	198
503	20231219	124800	90017110	4765	4780	4780	4765	2
504	20231219	124700	90007565	4785	4780	4790	4780	475
505	20231219	124600	87734695	4785	4760	4785	4760	38
506	20231219	124500	87553610	4785	4770	4795	4770	103
507	20231219	124400	87060975	4795	4745	4795	4745	446
508	20231219	124300	84944590	4755	4755	4755	4755	18
509	20231219	124200	84859000	4760	4760	4760	4760	18
510	20231219	124100	84773320	4780	4780	4780	4780	0
511	20231219	124000	84773320	4780	4780	4780	4780	0
512	20231219	123900	84773320	4780	4780	4780	4780	0
513	20231219	123800	84773320	4780	4775	4780	4775	2
514	20231219	123700	84763765	4765	4765	4765	4765	0
515	20231219	123600	84763765	4765	4765	4765	4765	5
516	20231219	123500	84739940	4765	4765	4765	4765	1
517	20231219	123400	84735175	4765	4765	4765	4765	0
518	20231219	123300	84735175	4765	4765	4765	4765	12
519	20231219	123200	84677995	4790	4790	4790	4790	0
520	20231219	123100	84677995	4790	4790	4790	4790	0
521	20231219	123000	84677995	4790	4790	4790	4790	0
522	20231219	122900	84677995	4790	4790	4790	4790	0
523	20231219	122800	84677995	4790	4790	4790	4790	0
524	20231219	122700	84677995	4790	4790	4790	4790	0
525	20231219	122600	84677995	4790	4790	4790	4790	0
526	20231219	122500	84677995	4790	4790	4800	4790	476
527	20231219	122400	82397880	4785	4770	4785	4770	275
528	20231219	122300	81085740	4770	4770	4770	4770	0
529	20231219	122200	81085740	4770	4740	4770	4725	735
530	20231219	122100	77601730	4715	4770	4770	4715	3111
531	20231219	122000	62848825	4770	4770	4770	4770	0
532	20231219	121900	62848825	4770	4770	4770	4770	0
533	20231219	121800	62848825	4770	4770	4770	4770	104
534	20231219	121700	62352745	4770	4770	4770	4770	0
535	20231219	121600	62352745	4770	4770	4770	4770	0
536	20231219	121500	62352745	4770	4770	4770	4770	0
537	20231219	121400	62352745	4770	4770	4770	4770	0
538	20231219	121300	62352745	4770	4770	4770	4770	0
539	20231219	121200	62352745	4770	4770	4770	4770	0
540	20231219	121100	62352745	4770	4770	4770	4770	0
541	20231219	121000	62352745	4770	4770	4770	4770	0
542	20231219	120900	62352745	4770	4770	4770	4770	0
543	20231219	120800	62352745	4770	4770	4770	4770	1
544	20231219	120700	62347975	4765	4765	4765	4765	0
545	20231219	120600	62347975	4765	4765	4765	4765	0
546	20231219	120500	62347975	4765	4765	4765	4765	0
547	20231219	120400	62347975	4765	4765	4765	4765	0
548	20231219	120300	62347975	4765	4765	4765	4765	0
549	20231219	120200	62347975	4765	4765	4765	4765	34
550	20231219	120100	62185965	4770	4770	4770	4770	0
551	20231219	120000	62185965	4770	4770	4770	4770	0
552	20231219	115900	62185965	4770	4770	4770	4770	7
553	20231219	115800	62152575	4770	4770	4770	4770	4
554	20231219	115700	62133495	4765	4765	4765	4765	1
555	20231219	115600	62128730	4770	4770	4770	4770	0
556	20231219	115500	62128730	4770	4770	4770	4765	37
557	20231219	115400	61952245	4770	4770	4770	4770	0
558	20231219	115300	61952245	4770	4770	4770	4770	0
559	20231219	115200	61952245	4770	4770	4770	4770	0
560	20231219	115100	61952245	4770	4770	4770	4760	3
561	20231219	115000	61937945	4760	4760	4760	4760	0
562	20231219	114900	61937945	4760	4760	4760	4760	1
563	20231219	114800	61933185	4770	4770	4770	4770	54
564	20231219	114700	61675605	4765	4765	4765	4765	0
565	20231219	114600	61675605	4765	4765	4765	4765	18
566	20231219	114500	61589835	4770	4770	4770	4770	19
567	20231219	114400	61499205	4765	4765	4765	4765	0
568	20231219	114300	61499205	4765	4765	4765	4765	11
569	20231219	114200	61446790	4770	4770	4770	4770	18
570	20231219	114100	61360930	4765	4765	4765	4765	7
571	20231219	114000	61327575	4755	4755	4755	4755	0
572	20231219	113900	61327575	4755	4765	4765	4755	6
573	20231219	113800	61299015	4770	4770	4770	4770	0
574	20231219	113700	61299015	4770	4770	4770	4770	0
575	20231219	113600	61299015	4770	4770	4770	4770	0
576	20231219	113500	61299015	4770	4770	4770	4770	0
577	20231219	113400	61299015	4770	4770	4770	4770	0
578	20231219	113300	61299015	4770	4770	4770	4770	0
579	20231219	113200	61299015	4770	4770	4770	4770	0
580	20231219	113100	61299015	4770	4750	4770	4750	42
581	20231219	113000	61099480	4755	4755	4755	4755	0
582	20231219	112900	61099480	4755	4755	4755	4755	0
583	20231219	112800	61099480	4755	4755	4755	4755	0
584	20231219	112700	61099480	4755	4760	4760	4755	2
585	20231219	112600	61089965	4755	4755	4755	4755	0
586	20231219	112500	61089965	4755	4765	4765	4755	36
587	20231219	112400	60918615	4765	4765	4765	4765	0
588	20231219	112300	60918615	4765	4765	4765	4765	0
589	20231219	112200	60918615	4765	4765	4765	4765	500
590	20231219	112100	58536115	4765	4765	4765	4765	0
591	20231219	112000	58536115	4765	4765	4765	4765	0
592	20231219	111900	58536115	4765	4765	4765	4765	20
593	20231219	111800	58440815	4765	4765	4765	4765	0
594	20231219	111700	58440815	4765	4765	4765	4765	0
595	20231219	111600	58440815	4765	4765	4765	4765	280
596	20231219	111500	57106615	4765	4765	4765	4765	0
597	20231219	111400	57106615	4765	4765	4765	4765	0
598	20231219	111300	57106615	4765	4765	4765	4765	0
599	20231219	111200	57106615	4765	4765	4765	4765	0
600	20231219	111100	57106615	4765	4765	4765	4765	0
601	20231219	111000	57106615	4765	4765	4765	4765	0
602	20231219	110900	57106615	4765	4765	4765	4765	0
603	20231219	110800	57106615	4765	4765	4765	4765	1
604	20231219	110700	57101850	4770	4770	4770	4770	0
605	20231219	110600	57101850	4770	4770	4770	4770	0
606	20231219	110500	57101850	4770	4770	4770	4770	0
607	20231219	110400	57101850	4770	4770	4770	4770	0
608	20231219	110300	57101850	4770	4770	4770	4760	17
609	20231219	110200	57020840	4765	4795	4805	4765	478
610	20231219	110100	54733305	4795	4810	4810	4795	594
611	20231219	110000	51881470	4805	4805	4810	4800	692
612	20231219	105900	48558405	4800	4815	4815	4795	31
613	20231219	105800	48409670	4820	4845	4845	4820	24
614	20231219	105700	48293565	4845	4810	4845	4795	1300
615	20231219	105600	42047100	4810	4810	4810	4780	42
616	20231219	105500	41846055	4830	4845	4845	4830	329
617	20231219	105400	40255325	4830	4805	4845	4770	1099
618	20231219	105300	34991925	4805	4775	4810	4775	507
619	20231219	105200	32570595	4775	4785	4785	4775	156
620	20231219	105100	31825095	4820	4830	4835	4795	481
621	20231219	105000	29506515	4815	4820	4835	4790	1130
622	20231219	104900	24074915	4830	4830	4830	4830	2
623	20231219	104800	24065255	4845	4830	4845	4785	14
624	20231219	104700	23997800	4830	4820	4840	4820	12
625	20231219	104600	23939825	4860	4800	4865	4800	475
626	20231219	104500	21655640	4805	4805	4805	4805	45
627	20231219	104400	21439415	4795	4785	4795	4780	87
628	20231219	104300	21022655	4790	4780	4790	4780	28
629	20231219	104200	20888680	4780	4780	4780	4780	0
630	20231219	104100	20888680	4780	4780	4780	4780	18
631	20231219	104000	20802640	4785	4785	4785	4785	5
632	20231219	103900	20778715	4790	4790	4790	4790	0
633	20231219	103800	20778715	4790	4790	4790	4790	0
634	20231219	103700	20778715	4790	4785	4790	4785	53
635	20231219	103600	20525020	4785	4785	4785	4785	6
636	20231219	103500	20496310	4790	4775	4790	4775	3
637	20231219	103400	20481960	4780	4770	4780	4760	31
638	20231219	103300	20334295	4790	4765	4790	4765	4
639	20231219	103200	20315190	4755	4755	4755	4755	0
640	20231219	103100	20315190	4755	4755	4755	4755	0
641	20231219	103000	20315190	4755	4755	4755	4755	0
642	20231219	102900	20315190	4755	4755	4755	4755	0
643	20231219	102800	20315190	4755	4755	4755	4755	2
644	20231219	102700	20305680	4755	4755	4755	4755	1
645	20231219	102600	20300925	4755	4755	4755	4755	0
646	20231219	102500	20300925	4755	4755	4755	4755	0
647	20231219	102400	20300925	4755	4755	4755	4755	0
648	20231219	102300	20300925	4755	4755	4755	4755	0
649	20231219	102200	20300925	4755	4755	4755	4755	0
650	20231219	102100	20300925	4755	4755	4755	4755	0
651	20231219	102000	20300925	4755	4755	4755	4755	0
652	20231219	101900	20300925	4755	4755	4755	4755	0
653	20231219	101800	20300925	4755	4755	4785	4755	3
654	20231219	101700	20286630	4745	4745	4745	4745	1
655	20231219	101600	20281885	4745	4745	4745	4745	0
656	20231219	101500	20281885	4745	4745	4745	4745	0
657	20231219	101400	20281885	4745	4745	4745	4745	0
658	20231219	101300	20281885	4745	4745	4745	4745	0
659	20231219	101200	20281885	4745	4745	4745	4745	0
660	20231219	101100	20281885	4745	4745	4745	4745	0
661	20231219	101000	20281885	4745	4745	4745	4745	1
662	20231219	100900	20277140	4745	4745	4745	4735	9
663	20231219	100800	20234445	4745	4745	4745	4745	1
664	20231219	100700	20229700	4745	4755	4755	4740	8
665	20231219	100600	20191735	4745	4745	4745	4745	1
666	20231219	100500	20186990	4745	4750	4750	4745	8
667	20231219	100400	20149020	4795	4795	4795	4795	0
668	20231219	100300	20149020	4795	4795	4795	4795	0
669	20231219	100200	20149020	4795	4750	4795	4750	4
670	20231219	100100	20129930	4740	4740	4740	4740	0
671	20231219	100000	20129930	4740	4740	4740	4740	0
672	20231219	095900	20129930	4740	4740	4740	4740	0
673	20231219	095800	20129930	4740	4740	4740	4740	0
674	20231219	095700	20129930	4740	4745	4745	4740	149
675	20231219	095600	19423420	4755	4755	4755	4755	1
676	20231219	095500	19418665	4760	4760	4760	4760	0
677	20231219	095400	19418665	4760	4760	4760	4760	1
678	20231219	095300	19413905	4760	4760	4760	4760	2
679	20231219	095200	19404385	4760	4760	4760	4760	1
680	20231219	095100	19399625	4760	4760	4760	4760	1
681	20231219	095000	19394865	4755	4755	4755	4755	0
682	20231219	094900	19394865	4755	4795	4795	4755	58
683	20231219	094800	19117385	4755	4755	4755	4755	2
684	20231219	094700	19107875	4805	4805	4805	4805	0
685	20231219	094600	19107875	4805	4805	4805	4805	0
686	20231219	094500	19107875	4805	4755	4805	4755	19
687	20231219	094400	19016970	4755	4750	4755	4750	9
688	20231219	094300	18974210	4750	4750	4750	4750	0
689	20231219	094200	18974210	4750	4750	4750	4750	0
690	20231219	094100	18974210	4750	4750	4750	4750	0
691	20231219	094000	18974210	4750	4750	4750	4750	80
692	20231219	093900	18594210	4750	4750	4750	4750	6
693	20231219	093800	18565710	4755	4760	4760	4755	5
694	20231219	093700	18541915	4760	4760	4760	4760	5
695	20231219	093600	18518115	4770	4770	4770	4770	4
696	20231219	093500	18499035	4770	4765	4770	4765	4
697	20231219	093400	18479960	4775	4775	4775	4765	9
698	20231219	093300	18437040	4770	4765	4795	4750	13
699	20231219	093200	18375140	4750	4735	4825	4735	13
700	20231219	093100	18313285	4735	4780	4780	4730	557
701	20231219	093000	15666825	4780	4815	4815	4775	930
702	20231219	092900	11216240	4810	4810	4810	4810	0
703	20231219	092800	11216240	4810	4810	4825	4810	725
704	20231219	092700	7726700	4875	4875	4875	4875	0
705	20231219	092600	7726700	4875	4795	4875	4795	642
706	20231219	092500	4620435	4785	4785	4785	4785	4
707	20231219	092400	4601295	4785	4785	4785	4785	31
708	20231219	092300	4452960	4780	4780	4780	4780	3
709	20231219	092200	4438620	4765	4765	4765	4765	5
710	20231219	092100	4414795	4750	4750	4750	4750	2
711	20231219	092000	4405295	4745	4760	4780	4740	375
712	20231219	091900	2618475	4750	4750	4750	4750	0
713	20231219	091800	2618475	4750	4760	4760	4750	6
714	20231219	091700	2589945	4765	4715	4810	4715	293
715	20231219	091600	1202080	4715	4715	4715	4715	51
716	20231219	091500	961615	4725	4725	4725	4725	1
717	20231219	091400	956890	4730	4730	4730	4730	0
718	20231219	091300	956890	4730	4730	4730	4730	0
719	20231219	091200	956890	4730	4730	4730	4730	0
720	20231219	091100	956890	4730	4740	4740	4730	74
721	20231219	091000	606375	4740	4755	4755	4740	55
722	20231219	090900	345135	4780	4780	4780	4780	0
723	20231219	090800	345135	4780	4760	4780	4760	19
724	20231219	090700	254675	4815	4815	4815	4815	0
725	20231219	090600	254675	4815	4815	4815	4815	0
726	20231219	090500	254675	4815	4815	4815	4815	0
727	20231219	090400	254675	4815	4815	4815	4815	0
728	20231219	090300	254675	4815	4815	4815	4815	0
729	20231219	090200	254675	4815	4815	4815	4815	0
730	20231219	090100	254675	4815	4815	4815	4815	1
731	20231219	090000	249860	4805	4805	4805	4805	42