KissMeData/408920/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212400	148149860	2475	2475	2475	2475	541
3	20231219	212300	148149860	2475	2475	2475	2475	0
4	20231219	212200	148149860	2475	2475	2475	2475	0
5	20231219	212100	148149860	2475	2475	2475	2475	0
6	20231219	212000	148149860	2475	2475	2475	2475	0
7	20231219	211900	148149860	2475	2475	2475	2475	0
8	20231219	211800	148149860	2475	2475	2475	2475	0
9	20231219	211700	148149860	2475	2475	2475	2475	0
10	20231219	211600	148149860	2475	2475	2475	2475	0
11	20231219	211500	148149860	2475	2475	2475	2475	0
12	20231219	211400	148149860	2475	2475	2475	2475	0
13	20231219	211300	148149860	2475	2475	2475	2475	0
14	20231219	211200	148149860	2475	2475	2475	2475	0
15	20231219	211100	148149860	2475	2475	2475	2475	0
16	20231219	211000	148149860	2475	2475	2475	2475	0
17	20231219	210900	148149860	2475	2475	2475	2475	0
18	20231219	210800	148149860	2475	2475	2475	2475	0
19	20231219	210700	148149860	2475	2475	2475	2475	0
20	20231219	210600	148149860	2475	2475	2475	2475	0
21	20231219	210500	148149860	2475	2475	2475	2475	0
22	20231219	210400	148149860	2475	2475	2475	2475	0
23	20231219	210300	148149860	2475	2475	2475	2475	0
24	20231219	210200	148149860	2475	2475	2475	2475	0
25	20231219	210100	148149860	2475	2475	2475	2475	0
26	20231219	210000	148149860	2475	2475	2475	2475	0
27	20231219	205900	148149860	2475	2475	2475	2475	0
28	20231219	205800	148149860	2475	2475	2475	2475	0
29	20231219	205700	148149860	2475	2475	2475	2475	0
30	20231219	205600	148149860	2475	2475	2475	2475	0
31	20231219	205500	148149860	2475	2475	2475	2475	0
32	20231219	205400	148149860	2475	2475	2475	2475	541
33	20231219	205300	148149860	2475	2475	2475	2475	0
34	20231219	205200	148149860	2475	2475	2475	2475	0
35	20231219	205100	148149860	2475	2475	2475	2475	0
36	20231219	205000	148149860	2475	2475	2475	2475	0
37	20231219	204900	148149860	2475	2475	2475	2475	0
38	20231219	204800	148149860	2475	2475	2475	2475	0
39	20231219	204700	148149860	2475	2475	2475	2475	0
40	20231219	204600	148149860	2475	2475	2475	2475	0
41	20231219	204500	148149860	2475	2475	2475	2475	0
42	20231219	204400	148149860	2475	2475	2475	2475	0
43	20231219	204300	148149860	2475	2475	2475	2475	0
44	20231219	204200	148149860	2475	2475	2475	2475	0
45	20231219	204100	148149860	2475	2475	2475	2475	0
46	20231219	204000	148149860	2475	2475	2475	2475	0
47	20231219	203900	148149860	2475	2475	2475	2475	0
48	20231219	203800	148149860	2475	2475	2475	2475	0
49	20231219	203700	148149860	2475	2475	2475	2475	0
50	20231219	203600	148149860	2475	2475	2475	2475	0
51	20231219	203500	148149860	2475	2475	2475	2475	0
52	20231219	203400	148149860	2475	2475	2475	2475	0
53	20231219	203300	148149860	2475	2475	2475	2475	0
54	20231219	203200	148149860	2475	2475	2475	2475	0
55	20231219	203100	148149860	2475	2475	2475	2475	0
56	20231219	203000	148149860	2475	2475	2475	2475	0
57	20231219	202900	148149860	2475	2475	2475	2475	0
58	20231219	202800	148149860	2475	2475	2475	2475	0
59	20231219	202700	148149860	2475	2475	2475	2475	0
60	20231219	202600	148149860	2475	2475	2475	2475	0
61	20231219	202500	148149860	2475	2475	2475	2475	0
62	20231219	202400	148149860	2475	2475	2475	2475	541
63	20231219	202300	148149860	2475	2475	2475	2475	0
64	20231219	202200	148149860	2475	2475	2475	2475	0
65	20231219	202100	148149860	2475	2475	2475	2475	0
66	20231219	202000	148149860	2475	2475	2475	2475	0
67	20231219	201900	148149860	2475	2475	2475	2475	0
68	20231219	201800	148149860	2475	2475	2475	2475	0
69	20231219	201700	148149860	2475	2475	2475	2475	0
70	20231219	201600	148149860	2475	2475	2475	2475	0
71	20231219	201500	148149860	2475	2475	2475	2475	0
72	20231219	201400	148149860	2475	2475	2475	2475	0
73	20231219	201300	148149860	2475	2475	2475	2475	0
74	20231219	201200	148149860	2475	2475	2475	2475	0
75	20231219	201100	148149860	2475	2475	2475	2475	0
76	20231219	201000	148149860	2475	2475	2475	2475	0
77	20231219	200900	148149860	2475	2475	2475	2475	0
78	20231219	200800	148149860	2475	2475	2475	2475	0
79	20231219	200700	148149860	2475	2475	2475	2475	0
80	20231219	200600	148149860	2475	2475	2475	2475	0
81	20231219	200500	148149860	2475	2475	2475	2475	0
82	20231219	200400	148149860	2475	2475	2475	2475	0
83	20231219	200300	148149860	2475	2475	2475	2475	0
84	20231219	200200	148149860	2475	2475	2475	2475	0
85	20231219	200100	148149860	2475	2475	2475	2475	0
86	20231219	200000	148149860	2475	2475	2475	2475	0
87	20231219	195900	148149860	2475	2475	2475	2475	0
88	20231219	195800	148149860	2475	2475	2475	2475	0
89	20231219	195700	148149860	2475	2475	2475	2475	0
90	20231219	195600	148149860	2475	2475	2475	2475	0
91	20231219	195500	148149860	2475	2475	2475	2475	0
92	20231219	195400	148149860	2475	2475	2475	2475	541
93	20231219	195300	148149860	2475	2475	2475	2475	0
94	20231219	195200	148149860	2475	2475	2475	2475	0
95	20231219	195100	148149860	2475	2475	2475	2475	0
96	20231219	195000	148149860	2475	2475	2475	2475	0
97	20231219	194900	148149860	2475	2475	2475	2475	0
98	20231219	194800	148149860	2475	2475	2475	2475	0
99	20231219	194700	148149860	2475	2475	2475	2475	0
100	20231219	194600	148149860	2475	2475	2475	2475	0
101	20231219	194500	148149860	2475	2475	2475	2475	0
102	20231219	194400	148149860	2475	2475	2475	2475	0
103	20231219	194300	148149860	2475	2475	2475	2475	0
104	20231219	194200	148149860	2475	2475	2475	2475	0
105	20231219	194100	148149860	2475	2475	2475	2475	0
106	20231219	194000	148149860	2475	2475	2475	2475	0
107	20231219	193900	148149860	2475	2475	2475	2475	0
108	20231219	193800	148149860	2475	2475	2475	2475	0
109	20231219	193700	148149860	2475	2475	2475	2475	0
110	20231219	193600	148149860	2475	2475	2475	2475	0
111	20231219	193500	148149860	2475	2475	2475	2475	0
112	20231219	193400	148149860	2475	2475	2475	2475	0
113	20231219	193300	148149860	2475	2475	2475	2475	0
114	20231219	193200	148149860	2475	2475	2475	2475	0
115	20231219	193100	148149860	2475	2475	2475	2475	0
116	20231219	193000	148149860	2475	2475	2475	2475	0
117	20231219	192900	148149860	2475	2475	2475	2475	0
118	20231219	192800	148149860	2475	2475	2475	2475	0
119	20231219	192700	148149860	2475	2475	2475	2475	0
120	20231219	192600	148149860	2475	2475	2475	2475	0
121	20231219	192500	148149860	2475	2475	2475	2475	0
122	20231219	192400	148149860	2475	2475	2475	2475	541
123	20231219	192300	148149860	2475	2475	2475	2475	0
124	20231219	192200	148149860	2475	2475	2475	2475	0
125	20231219	192100	148149860	2475	2475	2475	2475	0
126	20231219	192000	148149860	2475	2475	2475	2475	0
127	20231219	191900	148149860	2475	2475	2475	2475	0
128	20231219	191800	148149860	2475	2475	2475	2475	0
129	20231219	191700	148149860	2475	2475	2475	2475	0
130	20231219	191600	148149860	2475	2475	2475	2475	0
131	20231219	191500	148149860	2475	2475	2475	2475	0
132	20231219	191400	148149860	2475	2475	2475	2475	0
133	20231219	191300	148149860	2475	2475	2475	2475	0
134	20231219	191200	148149860	2475	2475	2475	2475	0
135	20231219	191100	148149860	2475	2475	2475	2475	0
136	20231219	191000	148149860	2475	2475	2475	2475	0
137	20231219	190900	148149860	2475	2475	2475	2475	0
138	20231219	190800	148149860	2475	2475	2475	2475	0
139	20231219	190700	148149860	2475	2475	2475	2475	0
140	20231219	190600	148149860	2475	2475	2475	2475	0
141	20231219	190500	148149860	2475	2475	2475	2475	0
142	20231219	190400	148149860	2475	2475	2475	2475	0
143	20231219	190300	148149860	2475	2475	2475	2475	0
144	20231219	190200	148149860	2475	2475	2475	2475	0
145	20231219	190100	148149860	2475	2475	2475	2475	0
146	20231219	190000	148149860	2475	2475	2475	2475	0
147	20231219	185900	148149860	2475	2475	2475	2475	0
148	20231219	185800	148149860	2475	2475	2475	2475	0
149	20231219	185700	148149860	2475	2475	2475	2475	0
150	20231219	185600	148149860	2475	2475	2475	2475	0
151	20231219	185500	148149860	2475	2475	2475	2475	0
152	20231219	185400	148149860	2475	2475	2475	2475	541
153	20231219	185300	148149860	2475	2475	2475	2475	0
154	20231219	185200	148149860	2475	2475	2475	2475	0
155	20231219	185100	148149860	2475	2475	2475	2475	0
156	20231219	185000	148149860	2475	2475	2475	2475	0
157	20231219	184900	148149860	2475	2475	2475	2475	0
158	20231219	184800	148149860	2475	2475	2475	2475	0
159	20231219	184700	148149860	2475	2475	2475	2475	0
160	20231219	184600	148149860	2475	2475	2475	2475	0
161	20231219	184500	148149860	2475	2475	2475	2475	0
162	20231219	184400	148149860	2475	2475	2475	2475	0
163	20231219	184300	148149860	2475	2475	2475	2475	0
164	20231219	184200	148149860	2475	2475	2475	2475	0
165	20231219	184100	148149860	2475	2475	2475	2475	0
166	20231219	184000	148149860	2475	2475	2475	2475	0
167	20231219	183900	148149860	2475	2475	2475	2475	0
168	20231219	183800	148149860	2475	2475	2475	2475	0
169	20231219	183700	148149860	2475	2475	2475	2475	0
170	20231219	183600	148149860	2475	2475	2475	2475	0
171	20231219	183500	148149860	2475	2475	2475	2475	0
172	20231219	183400	148149860	2475	2475	2475	2475	0
173	20231219	183300	148149860	2475	2475	2475	2475	0
174	20231219	183200	148149860	2475	2475	2475	2475	0
175	20231219	183100	148149860	2475	2475	2475	2475	0
176	20231219	183000	148149860	2475	2475	2475	2475	0
177	20231219	182900	148149860	2475	2475	2475	2475	0
178	20231219	182800	148149860	2475	2475	2475	2475	0
179	20231219	182700	148149860	2475	2475	2475	2475	0
180	20231219	182600	148149860	2475	2475	2475	2475	0
181	20231219	182500	148149860	2475	2475	2475	2475	0
182	20231219	182400	148149860	2475	2475	2475	2475	541
183	20231219	182300	148149860	2475	2475	2475	2475	0
184	20231219	182200	148149860	2475	2475	2475	2475	0
185	20231219	182100	148149860	2475	2475	2475	2475	0
186	20231219	182000	148149860	2475	2475	2475	2475	0
187	20231219	181900	148149860	2475	2475	2475	2475	0
188	20231219	181800	148149860	2475	2475	2475	2475	0
189	20231219	181700	148149860	2475	2475	2475	2475	0
190	20231219	181600	148149860	2475	2475	2475	2475	0
191	20231219	181500	148149860	2475	2475	2475	2475	0
192	20231219	181400	148149860	2475	2475	2475	2475	0
193	20231219	181300	148149860	2475	2475	2475	2475	0
194	20231219	181200	148149860	2475	2475	2475	2475	0
195	20231219	181100	148149860	2475	2475	2475	2475	0
196	20231219	181000	148149860	2475	2475	2475	2475	0
197	20231219	180900	148149860	2475	2475	2475	2475	0
198	20231219	180800	148149860	2475	2475	2475	2475	0
199	20231219	180700	148149860	2475	2475	2475	2475	0
200	20231219	180600	148149860	2475	2475	2475	2475	0
201	20231219	180500	148149860	2475	2475	2475	2475	0
202	20231219	180400	148149860	2475	2475	2475	2475	0
203	20231219	180300	148149860	2475	2475	2475	2475	0
204	20231219	180200	148149860	2475	2475	2475	2475	0
205	20231219	180100	148149860	2475	2475	2475	2475	0
206	20231219	180000	148149860	2475	2475	2475	2475	0
207	20231219	175900	148149860	2475	2475	2475	2475	0
208	20231219	175800	148149860	2475	2475	2475	2475	0
209	20231219	175700	148149860	2475	2475	2475	2475	0
210	20231219	175600	148149860	2475	2475	2475	2475	0
211	20231219	175500	148149860	2475	2475	2475	2475	0
212	20231219	175400	148149860	2475	2475	2475	2475	541
213	20231219	175300	148149860	2475	2475	2475	2475	0
214	20231219	175200	148149860	2475	2475	2475	2475	0
215	20231219	175100	148149860	2475	2475	2475	2475	0
216	20231219	175000	148149860	2475	2475	2475	2475	0
217	20231219	174900	148149860	2475	2475	2475	2475	0
218	20231219	174800	148149860	2475	2475	2475	2475	0
219	20231219	174700	148149860	2475	2475	2475	2475	0
220	20231219	174600	148149860	2475	2475	2475	2475	0
221	20231219	174500	148149860	2475	2475	2475	2475	0
222	20231219	174400	148149860	2475	2475	2475	2475	0
223	20231219	174300	148149860	2475	2475	2475	2475	0
224	20231219	174200	148149860	2475	2475	2475	2475	0
225	20231219	174100	148149860	2475	2475	2475	2475	0
226	20231219	174000	148149860	2475	2475	2475	2475	0
227	20231219	173900	148149860	2475	2475	2475	2475	0
228	20231219	173800	148149860	2475	2475	2475	2475	0
229	20231219	173700	148149860	2475	2475	2475	2475	0
230	20231219	173600	148149860	2475	2475	2475	2475	0
231	20231219	173500	148149860	2475	2475	2475	2475	0
232	20231219	173400	148149860	2475	2475	2475	2475	0
233	20231219	173300	148149860	2475	2475	2475	2475	0
234	20231219	173200	148149860	2475	2475	2475	2475	0
235	20231219	173100	148149860	2475	2475	2475	2475	0
236	20231219	173000	148149860	2475	2475	2475	2475	0
237	20231219	172900	148149860	2475	2475	2475	2475	0
238	20231219	172800	148149860	2475	2475	2475	2475	0
239	20231219	172700	148149860	2475	2475	2475	2475	0
240	20231219	172600	148149860	2475	2475	2475	2475	0
241	20231219	172500	148149860	2475	2475	2475	2475	0
242	20231219	172400	148149860	2475	2475	2475	2475	541
243	20231219	172300	148149860	2475	2475	2475	2475	0
244	20231219	172200	148149860	2475	2475	2475	2475	0
245	20231219	172100	148149860	2475	2475	2475	2475	0
246	20231219	172000	148149860	2475	2475	2475	2475	0
247	20231219	171900	148149860	2475	2475	2475	2475	0
248	20231219	171800	148149860	2475	2475	2475	2475	0
249	20231219	171700	148149860	2475	2475	2475	2475	0
250	20231219	171600	148149860	2475	2475	2475	2475	0
251	20231219	171500	148149860	2475	2475	2475	2475	0
252	20231219	171400	148149860	2475	2475	2475	2475	0
253	20231219	171300	148149860	2475	2475	2475	2475	0
254	20231219	171200	148149860	2475	2475	2475	2475	0
255	20231219	171100	148149860	2475	2475	2475	2475	0
256	20231219	171000	148149860	2475	2475	2475	2475	0
257	20231219	170900	148149860	2475	2475	2475	2475	0
258	20231219	170800	148149860	2475	2475	2475	2475	0
259	20231219	170700	148149860	2475	2475	2475	2475	0
260	20231219	170600	148149860	2475	2475	2475	2475	0
261	20231219	170500	148149860	2475	2475	2475	2475	0
262	20231219	170400	148149860	2475	2475	2475	2475	0
263	20231219	170300	148149860	2475	2475	2475	2475	0
264	20231219	170200	148149860	2475	2475	2475	2475	0
265	20231219	170100	148149860	2475	2475	2475	2475	0
266	20231219	170000	148149860	2475	2475	2475	2475	0
267	20231219	165900	148149860	2475	2475	2475	2475	0
268	20231219	165800	148149860	2475	2475	2475	2475	0
269	20231219	165700	148149860	2475	2475	2475	2475	0
270	20231219	165600	148149860	2475	2475	2475	2475	0
271	20231219	165500	148149860	2475	2475	2475	2475	0
272	20231219	165400	148149860	2475	2475	2475	2475	541
273	20231219	165300	148149860	2475	2475	2475	2475	0
274	20231219	165200	148149860	2475	2475	2475	2475	0
275	20231219	165100	148149860	2475	2475	2475	2475	0
276	20231219	165000	148149860	2475	2475	2475	2475	0
277	20231219	164900	148149860	2475	2475	2475	2475	0
278	20231219	164800	148149860	2475	2475	2475	2475	0
279	20231219	164700	148149860	2475	2475	2475	2475	0
280	20231219	164600	148149860	2475	2475	2475	2475	0
281	20231219	164500	148149860	2475	2475	2475	2475	0
282	20231219	164400	148149860	2475	2475	2475	2475	0
283	20231219	164300	148149860	2475	2475	2475	2475	0
284	20231219	164200	148149860	2475	2475	2475	2475	0
285	20231219	164100	148149860	2475	2475	2475	2475	0
286	20231219	164000	148149860	2475	2475	2475	2475	0
287	20231219	163900	148149860	2475	2475	2475	2475	0
288	20231219	163800	148149860	2475	2475	2475	2475	0
289	20231219	163700	148149860	2475	2475	2475	2475	0
290	20231219	163600	148149860	2475	2475	2475	2475	0
291	20231219	163500	148149860	2475	2475	2475	2475	0
292	20231219	163400	148149860	2475	2475	2475	2475	0
293	20231219	163300	148149860	2475	2475	2475	2475	0
294	20231219	163200	148149860	2475	2475	2475	2475	0
295	20231219	163100	148149860	2475	2475	2475	2475	0
296	20231219	163000	148149860	2475	2475	2475	2475	0
297	20231219	162900	148149860	2475	2475	2475	2475	0
298	20231219	162800	148149860	2475	2475	2475	2475	0
299	20231219	162700	148149860	2475	2475	2475	2475	0
300	20231219	162600	148149860	2475	2475	2475	2475	0
301	20231219	162500	148149860	2475	2475	2475	2475	0
302	20231219	162400	148149860	2475	2475	2475	2475	541
303	20231219	162300	148149860	2475	2475	2475	2475	0
304	20231219	162200	148149860	2475	2475	2475	2475	0
305	20231219	162100	148149860	2475	2475	2475	2475	0
306	20231219	162000	148149860	2475	2475	2475	2475	0
307	20231219	161900	148149860	2475	2475	2475	2475	0
308	20231219	161800	148149860	2475	2475	2475	2475	0
309	20231219	161700	148149860	2475	2475	2475	2475	0
310	20231219	161600	148149860	2475	2475	2475	2475	0
311	20231219	161500	148149860	2475	2475	2475	2475	0
312	20231219	161400	148149860	2475	2475	2475	2475	0
313	20231219	161300	148149860	2475	2475	2475	2475	0
314	20231219	161200	148149860	2475	2475	2475	2475	0
315	20231219	161100	148149860	2475	2475	2475	2475	0
316	20231219	161000	148149860	2475	2475	2475	2475	0
317	20231219	160900	148149860	2475	2475	2475	2475	0
318	20231219	160800	148149860	2475	2475	2475	2475	0
319	20231219	160700	148149860	2475	2475	2475	2475	0
320	20231219	160600	148149860	2475	2475	2475	2475	0
321	20231219	160500	148149860	2475	2475	2475	2475	0
322	20231219	160400	148149860	2475	2475	2475	2475	0
323	20231219	160300	148149860	2475	2475	2475	2475	0
324	20231219	160200	148149860	2475	2475	2475	2475	0
325	20231219	160100	148149860	2475	2475	2475	2475	0
326	20231219	160000	148149860	2475	2475	2475	2475	0
327	20231219	155900	148149860	2475	2475	2475	2475	0
328	20231219	155800	148149860	2475	2475	2475	2475	0
329	20231219	155700	148149860	2475	2475	2475	2475	0
330	20231219	155600	148149860	2475	2475	2475	2475	0
331	20231219	155500	148149860	2475	2475	2475	2475	0
332	20231219	155400	148149860	2475	2475	2475	2475	541
333	20231219	155300	148149860	2475	2475	2475	2475	0
334	20231219	155200	148149860	2475	2475	2475	2475	0
335	20231219	155100	148149860	2475	2475	2475	2475	0
336	20231219	155000	148149860	2475	2475	2475	2475	0
337	20231219	154900	148149860	2475	2475	2475	2475	0
338	20231219	154800	148149860	2475	2475	2475	2475	0
339	20231219	154700	148149860	2475	2475	2475	2475	0
340	20231219	154600	148149860	2475	2475	2475	2475	0
341	20231219	154500	148149860	2475	2475	2475	2475	0
342	20231219	154400	148149860	2475	2475	2475	2475	0
343	20231219	154300	148149860	2475	2475	2475	2475	0
344	20231219	154200	148149860	2475	2475	2475	2475	0
345	20231219	154100	148149860	2475	2475	2475	2475	0
346	20231219	154000	148149860	2475	2475	2475	2475	0
347	20231219	153900	148149860	2475	2475	2475	2475	0
348	20231219	153800	148149860	2475	2475	2475	2475	0
349	20231219	153700	148149860	2475	2475	2475	2475	0
350	20231219	153600	148149860	2475	2475	2475	2475	0
351	20231219	153500	148149860	2475	2475	2475	2475	0
352	20231219	153400	148149860	2475	2475	2475	2475	0
353	20231219	153300	148149860	2475	2475	2475	2475	0
354	20231219	153200	148149860	2475	2475	2475	2475	0
355	20231219	153100	148149860	2475	2475	2475	2475	0
356	20231219	153000	148149860	2475	2475	2475	2475	541
357	20231219	152900	146810885	2475	2475	2475	2475	0
358	20231219	152800	146810885	2475	2475	2475	2475	0
359	20231219	152700	146810885	2475	2475	2475	2475	0
360	20231219	152600	146810885	2475	2475	2475	2475	0
361	20231219	152500	146810885	2475	2475	2475	2475	0
362	20231219	152400	146810885	2475	2475	2475	2475	0
363	20231219	152300	146810885	2475	2475	2475	2475	0
364	20231219	152200	146810885	2475	2475	2475	2475	0
365	20231219	152100	146810885	2475	2475	2475	2475	0
366	20231219	152000	146810885	2475	2475	2475	2475	0
367	20231219	151900	146810885	2475	2470	2475	2470	601
368	20231219	151800	145326410	2475	2475	2475	2475	0
369	20231219	151700	145326410	2475	2475	2475	2475	0
370	20231219	151600	145326410	2475	2475	2475	2475	404
371	20231219	151500	144326510	2475	2475	2475	2470	1037
372	20231219	151400	141763270	2470	2470	2470	2470	16
373	20231219	151300	141723750	2475	2475	2475	2475	0
374	20231219	151200	141723750	2475	2475	2475	2475	0
375	20231219	151100	141723750	2475	2475	2475	2475	0
376	20231219	151000	141723750	2475	2475	2475	2475	0
377	20231219	150900	141723750	2475	2475	2475	2475	0
378	20231219	150800	141723750	2475	2475	2475	2475	0
379	20231219	150700	141723750	2475	2475	2475	2475	0
380	20231219	150600	141723750	2475	2475	2475	2475	0
381	20231219	150500	141723750	2475	2475	2475	2475	0
382	20231219	150400	141723750	2475	2475	2475	2475	0
383	20231219	150300	141723750	2475	2475	2475	2475	0
384	20231219	150200	141723750	2475	2475	2475	2475	0
385	20231219	150100	141723750	2475	2475	2475	2475	0
386	20231219	150000	141723750	2475	2475	2475	2475	1
387	20231219	145900	141721275	2465	2475	2475	2465	215
388	20231219	145800	141191285	2470	2470	2470	2470	0
389	20231219	145700	141191285	2470	2470	2470	2470	496
390	20231219	145600	139966165	2470	2470	2470	2470	19
391	20231219	145500	139919235	2470	2465	2470	2465	3
392	20231219	145400	139911835	2470	2470	2470	2470	0
393	20231219	145300	139911835	2470	2470	2470	2470	0
394	20231219	145200	139911835	2470	2470	2470	2470	0
395	20231219	145100	139911835	2470	2470	2470	2470	0
396	20231219	145000	139911835	2470	2470	2470	2470	0
397	20231219	144900	139911835	2470	2470	2470	2470	0
398	20231219	144800	139911835	2470	2470	2470	2470	0
399	20231219	144700	139911835	2470	2470	2470	2470	0
400	20231219	144600	139911835	2470	2470	2470	2470	0
401	20231219	144500	139911835	2470	2470	2470	2470	0
402	20231219	144400	139911835	2470	2470	2470	2470	2
403	20231219	144300	139906895	2465	2465	2465	2465	205
404	20231219	144200	139401570	2470	2470	2470	2470	1
405	20231219	144100	139399100	2465	2465	2465	2465	5
406	20231219	144000	139386775	2470	2470	2470	2470	0
407	20231219	143900	139386775	2470	2470	2470	2470	0
408	20231219	143800	139386775	2470	2470	2470	2470	0
409	20231219	143700	139386775	2470	2470	2470	2470	23
410	20231219	143600	139329965	2470	2470	2470	2470	6
411	20231219	143500	139315145	2470	2470	2470	2470	0
412	20231219	143400	139315145	2470	2470	2470	2470	0
413	20231219	143300	139315145	2470	2470	2470	2470	1
414	20231219	143200	139312675	2465	2465	2465	2465	479
415	20231219	143100	138131940	2470	2465	2470	2465	41
416	20231219	143000	138030870	2470	2470	2470	2470	0
417	20231219	142900	138030870	2470	2470	2470	2470	0
418	20231219	142800	138030870	2470	2470	2470	2470	0
419	20231219	142700	138030870	2470	2470	2470	2470	0
420	20231219	142600	138030870	2470	2470	2470	2470	0
421	20231219	142500	138030870	2470	2470	2470	2470	0
422	20231219	142400	138030870	2470	2470	2470	2470	0
423	20231219	142300	138030870	2470	2470	2470	2470	0
424	20231219	142200	138030870	2470	2470	2470	2470	0
425	20231219	142100	138030870	2470	2470	2470	2470	0
426	20231219	142000	138030870	2470	2470	2470	2470	100
427	20231219	141900	137783870	2470	2470	2470	2470	0
428	20231219	141800	137783870	2470	2470	2470	2470	0
429	20231219	141700	137783870	2470	2470	2470	2470	244
430	20231219	141600	137181190	2470	2470	2470	2470	0
431	20231219	141500	137181190	2470	2470	2470	2470	500
432	20231219	141400	135946190	2470	2470	2470	2470	505
433	20231219	141300	134698840	2475	2475	2475	2475	0
434	20231219	141200	134698840	2475	2475	2475	2475	1
435	20231219	141100	134696365	2465	2460	2465	2460	264
436	20231219	141000	134045675	2460	2470	2470	2460	2726
437	20231219	140900	127330375	2475	2475	2475	2475	0
438	20231219	140800	127330375	2475	2475	2475	2475	0
439	20231219	140700	127330375	2475	2470	2475	2470	116
440	20231219	140600	127043850	2475	2475	2475	2475	0
441	20231219	140500	127043850	2475	2475	2475	2475	0
442	20231219	140400	127043850	2475	2475	2475	2475	0
443	20231219	140300	127043850	2475	2475	2475	2475	1
444	20231219	140200	127041375	2475	2475	2475	2475	0
445	20231219	140100	127041375	2475	2475	2475	2475	1
446	20231219	140000	127038900	2470	2470	2470	2470	123
447	20231219	135900	126735090	2475	2475	2475	2475	0
448	20231219	135800	126735090	2475	2475	2475	2475	0
449	20231219	135700	126735090	2475	2475	2475	2475	404
450	20231219	135600	125735190	2475	2475	2475	2475	0
451	20231219	135500	125735190	2475	2475	2475	2475	0
452	20231219	135400	125735190	2475	2475	2475	2475	0
453	20231219	135300	125735190	2475	2475	2475	2475	0
454	20231219	135200	125735190	2475	2475	2475	2475	0
455	20231219	135100	125735190	2475	2475	2475	2475	0
456	20231219	135000	125735190	2475	2470	2475	2470	14
457	20231219	134900	125700605	2470	2470	2470	2470	39
458	20231219	134800	125604275	2475	2475	2475	2475	0
459	20231219	134700	125604275	2475	2475	2475	2475	0
460	20231219	134600	125604275	2475	2475	2475	2475	0
461	20231219	134500	125604275	2475	2475	2475	2475	0
462	20231219	134400	125604275	2475	2475	2475	2475	0
463	20231219	134300	125604275	2475	2475	2475	2475	0
464	20231219	134200	125604275	2475	2475	2475	2475	0
465	20231219	134100	125604275	2475	2475	2475	2475	0
466	20231219	134000	125604275	2475	2475	2475	2475	0
467	20231219	133900	125604275	2475	2475	2475	2475	0
468	20231219	133800	125604275	2475	2475	2475	2475	0
469	20231219	133700	125604275	2475	2475	2475	2475	0
470	20231219	133600	125604275	2475	2475	2475	2475	0
471	20231219	133500	125604275	2475	2475	2475	2475	0
472	20231219	133400	125604275	2475	2475	2475	2475	0
473	20231219	133300	125604275	2475	2475	2475	2475	1
474	20231219	133200	125601800	2470	2470	2470	2470	100
475	20231219	133100	125354800	2470	2470	2470	2470	0
476	20231219	133000	125354800	2470	2470	2470	2470	0
477	20231219	132900	125354800	2470	2470	2470	2470	0
478	20231219	132800	125354800	2470	2470	2470	2470	163
479	20231219	132700	124952190	2470	2470	2470	2470	0
480	20231219	132600	124952190	2470	2470	2470	2470	0
481	20231219	132500	124952190	2470	2470	2470	2470	337
482	20231219	132400	124119800	2470	2470	2470	2470	0
483	20231219	132300	124119800	2470	2470	2470	2470	0
484	20231219	132200	124119800	2470	2470	2470	2470	33
485	20231219	132100	124038290	2470	2470	2470	2470	33
486	20231219	132000	123956780	2470	2470	2470	2470	0
487	20231219	131900	123956780	2470	2470	2470	2470	0
488	20231219	131800	123956780	2470	2470	2470	2470	397
489	20231219	131700	122976190	2470	2470	2470	2470	1003
490	20231219	131600	120498780	2470	2470	2470	2470	0
491	20231219	131500	120498780	2470	2470	2470	2470	0
492	20231219	131400	120498780	2470	2470	2470	2470	0
493	20231219	131300	120498780	2470	2470	2470	2470	0
494	20231219	131200	120498780	2470	2470	2470	2470	577
495	20231219	131100	119073590	2470	2470	2470	2470	0
496	20231219	131000	119073590	2470	2470	2470	2470	0
497	20231219	130900	119073590	2470	2470	2470	2470	0
498	20231219	130800	119073590	2470	2470	2470	2470	1
499	20231219	130700	119071120	2465	2465	2465	2465	0
500	20231219	130600	119071120	2465	2465	2465	2465	0
501	20231219	130500	119071120	2465	2465	2465	2465	0
502	20231219	130400	119071120	2465	2465	2465	2465	0
503	20231219	130300	119071120	2465	2465	2465	2465	0
504	20231219	130200	119071120	2465	2465	2465	2465	0
505	20231219	130100	119071120	2465	2465	2465	2465	0
506	20231219	130000	119071120	2465	2465	2465	2465	0
507	20231219	125900	119071120	2465	2465	2465	2465	0
508	20231219	125800	119071120	2465	2465	2465	2465	0
509	20231219	125700	119071120	2465	2465	2465	2465	11
510	20231219	125600	119044005	2470	2470	2470	2470	0
511	20231219	125500	119044005	2470	2470	2470	2470	0
512	20231219	125400	119044005	2470	2470	2470	2470	100
513	20231219	125300	118797005	2470	2470	2470	2470	0
514	20231219	125200	118797005	2470	2470	2470	2470	0
515	20231219	125100	118797005	2470	2470	2470	2470	0
516	20231219	125000	118797005	2470	2470	2470	2470	0
517	20231219	124900	118797005	2470	2470	2470	2470	0
518	20231219	124800	118797005	2470	2470	2470	2470	0
519	20231219	124700	118797005	2470	2470	2470	2470	0
520	20231219	124600	118797005	2470	2470	2470	2470	0
521	20231219	124500	118797005	2470	2470	2470	2470	907
522	20231219	124400	116556715	2470	2475	2475	2470	3
523	20231219	124300	116549300	2470	2470	2470	2470	0
524	20231219	124200	116549300	2470	2470	2470	2470	0
525	20231219	124100	116549300	2470	2470	2470	2470	0
526	20231219	124000	116549300	2470	2470	2470	2470	0
527	20231219	123900	116549300	2470	2470	2470	2470	0
528	20231219	123800	116549300	2470	2470	2470	2470	0
529	20231219	123700	116549300	2470	2470	2470	2470	0
530	20231219	123600	116549300	2470	2470	2470	2470	11306
531	20231219	123500	88623480	2470	2470	2470	2470	0
532	20231219	123400	88623480	2470	2470	2470	2470	0
533	20231219	123300	88623480	2470	2470	2470	2470	0
534	20231219	123200	88623480	2470	2470	2470	2470	100
535	20231219	123100	88376480	2475	2475	2475	2475	0
536	20231219	123000	88376480	2475	2475	2475	2475	0
537	20231219	122900	88376480	2475	2475	2475	2475	0
538	20231219	122800	88376480	2475	2475	2475	2475	0
539	20231219	122700	88376480	2475	2475	2475	2475	1
540	20231219	122600	88374005	2465	2465	2465	2465	0
541	20231219	122500	88374005	2465	2465	2465	2465	948
542	20231219	122400	86037185	2470	2470	2470	2470	0
543	20231219	122300	86037185	2470	2470	2470	2470	0
544	20231219	122200	86037185	2470	2470	2470	2470	88
545	20231219	122100	85819825	2470	2470	2470	2470	52
546	20231219	122000	85691385	2470	2470	2470	2470	0
547	20231219	121900	85691385	2470	2470	2470	2470	0
548	20231219	121800	85691385	2470	2470	2470	2470	0
549	20231219	121700	85691385	2470	2470	2470	2470	0
550	20231219	121600	85691385	2470	2470	2470	2470	0
551	20231219	121500	85691385	2470	2470	2470	2470	0
552	20231219	121400	85691385	2470	2470	2470	2470	0
553	20231219	121300	85691385	2470	2470	2470	2470	0
554	20231219	121200	85691385	2470	2470	2470	2470	0
555	20231219	121100	85691385	2470	2470	2470	2470	0
556	20231219	121000	85691385	2470	2470	2470	2470	0
557	20231219	120900	85691385	2470	2470	2470	2470	0
558	20231219	120800	85691385	2470	2470	2470	2470	0
559	20231219	120700	85691385	2470	2470	2470	2470	0
560	20231219	120600	85691385	2470	2470	2470	2470	0
561	20231219	120500	85691385	2470	2470	2470	2470	0
562	20231219	120400	85691385	2470	2470	2470	2470	1
563	20231219	120300	85688915	2470	2470	2470	2470	0
564	20231219	120200	85688915	2470	2470	2470	2470	0
565	20231219	120100	85688915	2470	2470	2470	2470	0
566	20231219	120000	85688915	2470	2470	2470	2470	0
567	20231219	115900	85688915	2470	2470	2470	2470	0
568	20231219	115800	85688915	2470	2470	2470	2470	0
569	20231219	115700	85688915	2470	2470	2470	2470	0
570	20231219	115600	85688915	2470	2470	2470	2470	0
571	20231219	115500	85688915	2470	2470	2470	2470	0
572	20231219	115400	85688915	2470	2470	2470	2470	0
573	20231219	115300	85688915	2470	2470	2470	2470	0
574	20231219	115200	85688915	2470	2470	2470	2470	33
575	20231219	115100	85607405	2475	2475	2475	2475	0
576	20231219	115000	85607405	2475	2475	2475	2475	0
577	20231219	114900	85607405	2475	2475	2475	2475	0
578	20231219	114800	85607405	2475	2475	2475	2475	0
579	20231219	114700	85607405	2475	2475	2475	2475	0
580	20231219	114600	85607405	2475	2475	2475	2475	0
581	20231219	114500	85607405	2475	2475	2475	2475	0
582	20231219	114400	85607405	2475	2475	2475	2475	0
583	20231219	114300	85607405	2475	2475	2475	2475	0
584	20231219	114200	85607405	2475	2475	2475	2475	0
585	20231219	114100	85607405	2475	2475	2475	2475	0
586	20231219	114000	85607405	2475	2475	2475	2475	0
587	20231219	113900	85607405	2475	2475	2475	2475	1
588	20231219	113800	85604930	2475	2475	2475	2475	0
589	20231219	113700	85604930	2475	2475	2475	2475	0
590	20231219	113600	85604930	2475	2475	2475	2475	0
591	20231219	113500	85604930	2475	2475	2475	2475	0
592	20231219	113400	85604930	2475	2475	2475	2475	0
593	20231219	113300	85604930	2475	2475	2475	2475	0
594	20231219	113200	85604930	2475	2475	2475	2475	0
595	20231219	113100	85604930	2475	2475	2475	2475	0
596	20231219	113000	85604930	2475	2475	2475	2475	0
597	20231219	112900	85604930	2475	2475	2475	2475	0
598	20231219	112800	85604930	2475	2475	2475	2475	0
599	20231219	112700	85604930	2475	2475	2475	2475	0
600	20231219	112600	85604930	2475	2475	2475	2475	0
601	20231219	112500	85604930	2475	2475	2475	2475	0
602	20231219	112400	85604930	2475	2475	2475	2475	0
603	20231219	112300	85604930	2475	2470	2475	2470	101
604	20231219	112200	85355455	2470	2470	2470	2470	0
605	20231219	112100	85355455	2470	2470	2470	2470	105
606	20231219	112000	85096105	2470	2470	2470	2470	0
607	20231219	111900	85096105	2470	2470	2470	2470	0
608	20231219	111800	85096105	2470	2470	2470	2470	245
609	20231219	111700	84490955	2470	2470	2470	2470	0
610	20231219	111600	84490955	2470	2470	2470	2470	0
611	20231219	111500	84490955	2470	2470	2470	2470	0
612	20231219	111400	84490955	2470	2470	2470	2470	0
613	20231219	111300	84490955	2470	2470	2470	2470	0
614	20231219	111200	84490955	2470	2470	2470	2470	0
615	20231219	111100	84490955	2470	2470	2470	2470	0
616	20231219	111000	84490955	2470	2470	2470	2470	0
617	20231219	110900	84490955	2470	2470	2470	2470	0
618	20231219	110800	84490955	2470	2470	2470	2470	0
619	20231219	110700	84490955	2470	2470	2470	2470	0
620	20231219	110600	84490955	2470	2470	2470	2470	0
621	20231219	110500	84490955	2470	2470	2470	2470	38
622	20231219	110400	84397095	2470	2470	2470	2470	0
623	20231219	110300	84397095	2470	2470	2470	2470	71
624	20231219	110200	84221725	2470	2470	2470	2470	1
625	20231219	110100	84219255	2465	2465	2465	2465	140
626	20231219	110000	83874155	2465	2465	2465	2465	300
627	20231219	105900	83134655	2465	2465	2465	2465	0
628	20231219	105800	83134655	2465	2465	2465	2465	178
629	20231219	105700	82695885	2470	2470	2470	2470	0
630	20231219	105600	82695885	2470	2470	2470	2470	1
631	20231219	105500	82693415	2465	2465	2465	2465	0
632	20231219	105400	82693415	2465	2465	2465	2465	2
633	20231219	105300	82688485	2475	2475	2475	2475	0
634	20231219	105200	82688485	2475	2475	2475	2475	0
635	20231219	105100	82688485	2475	2475	2475	2475	0
636	20231219	105000	82688485	2475	2475	2475	2475	0
637	20231219	104900	82688485	2475	2475	2475	2475	0
638	20231219	104800	82688485	2475	2465	2475	2460	3
639	20231219	104700	82681085	2475	2475	2475	2475	0
640	20231219	104600	82681085	2475	2475	2475	2475	0
641	20231219	104500	82681085	2475	2475	2475	2475	0
642	20231219	104400	82681085	2475	2475	2475	2475	0
643	20231219	104300	82681085	2475	2475	2475	2475	0
644	20231219	104200	82681085	2475	2475	2475	2475	0
645	20231219	104100	82681085	2475	2475	2475	2475	0
646	20231219	104000	82681085	2475	2475	2475	2475	10
647	20231219	103900	82656335	2480	2480	2480	2480	0
648	20231219	103800	82656335	2480	2480	2480	2480	0
649	20231219	103700	82656335	2480	2480	2480	2480	0
650	20231219	103600	82656335	2480	2480	2480	2480	0
651	20231219	103500	82656335	2480	2480	2480	2480	0
652	20231219	103400	82656335	2480	2480	2480	2480	0
653	20231219	103300	82656335	2480	2475	2480	2475	403
654	20231219	103200	81658445	2480	2480	2480	2480	0
655	20231219	103100	81658445	2480	2480	2480	2480	0
656	20231219	103000	81658445	2480	2480	2480	2480	0
657	20231219	102900	81658445	2480	2480	2480	2480	0
658	20231219	102800	81658445	2480	2480	2480	2480	0
659	20231219	102700	81658445	2480	2480	2480	2480	0
660	20231219	102600	81658445	2480	2480	2480	2480	0
661	20231219	102500	81658445	2480	2480	2480	2480	0
662	20231219	102400	81658445	2480	2480	2480	2480	0
663	20231219	102300	81658445	2480	2475	2480	2475	10
664	20231219	102200	81633675	2455	2455	2455	2455	0
665	20231219	102100	81633675	2455	2455	2455	2455	0
666	20231219	102000	81633675	2455	2455	2455	2455	0
667	20231219	101900	81633675	2455	2460	2460	2455	1284
668	20231219	101800	78475615	2475	2475	2475	2475	100
669	20231219	101700	78228115	2475	2475	2475	2475	1
670	20231219	101600	78225640	2475	2475	2475	2475	0
671	20231219	101500	78225640	2475	2470	2475	2470	2
672	20231219	101400	78220695	2460	2460	2460	2460	32
673	20231219	101300	78141975	2465	2470	2470	2465	68
674	20231219	101200	77974115	2475	2475	2475	2475	0
675	20231219	101100	77974115	2475	2475	2475	2475	0
676	20231219	101000	77974115	2475	2475	2475	2475	0
677	20231219	100900	77974115	2475	2475	2475	2475	0
678	20231219	100800	77974115	2475	2475	2475	2475	0
679	20231219	100700	77974115	2475	2475	2475	2475	0
680	20231219	100600	77974115	2475	2475	2475	2475	0
681	20231219	100500	77974115	2475	2475	2475	2475	0
682	20231219	100400	77974115	2475	2475	2475	2475	0
683	20231219	100300	77974115	2475	2475	2475	2475	0
684	20231219	100200	77974115	2475	2475	2475	2475	0
685	20231219	100100	77974115	2475	2475	2475	2475	0
686	20231219	100000	77974115	2475	2475	2475	2475	0
687	20231219	095900	77974115	2475	2475	2475	2475	0
688	20231219	095800	77974115	2475	2475	2475	2475	0
689	20231219	095700	77974115	2475	2475	2475	2475	0
690	20231219	095600	77974115	2475	2475	2475	2475	0
691	20231219	095500	77974115	2475	2475	2475	2475	44
692	20231219	095400	77865215	2475	2470	2475	2470	173
693	20231219	095300	77437630	2470	2470	2470	2470	0
694	20231219	095200	77437630	2470	2470	2470	2470	0
695	20231219	095100	77437630	2470	2470	2470	2470	141
696	20231219	095000	77089360	2470	2460	2470	2460	2
697	20231219	094900	77084430	2470	2460	2470	2460	13
698	20231219	094800	77052440	2470	2470	2470	2470	0
699	20231219	094700	77052440	2470	2470	2470	2470	0
700	20231219	094600	77052440	2470	2460	2470	2460	2
701	20231219	094500	77047510	2460	2460	2460	2460	0
702	20231219	094400	77047510	2460	2465	2465	2460	10000
703	20231219	094300	52447110	2470	2470	2470	2470	459
704	20231219	094200	51313380	2475	2475	2475	2475	0
705	20231219	094100	51313380	2475	2475	2475	2475	0
706	20231219	094000	51313380	2475	2475	2475	2475	0
707	20231219	093900	51313380	2475	2475	2475	2475	0
708	20231219	093800	51313380	2475	2475	2475	2475	0
709	20231219	093700	51313380	2475	2475	2475	2475	1
710	20231219	093600	51310905	2470	2470	2470	2470	0
711	20231219	093500	51310905	2470	2470	2470	2470	100
712	20231219	093400	51063905	2480	2480	2480	2480	0
713	20231219	093300	51063905	2480	2480	2480	2480	0
714	20231219	093200	51063905	2480	2480	2480	2480	0
715	20231219	093100	51063905	2480	2480	2480	2480	0
716	20231219	093000	51063905	2480	2480	2480	2480	0
717	20231219	092900	51063905	2480	2480	2480	2480	0
718	20231219	092800	51063905	2480	2480	2480	2480	0
719	20231219	092700	51063905	2480	2480	2480	2480	10
720	20231219	092600	51039105	2475	2475	2475	2475	4348
721	20231219	092500	40277805	2475	2475	2475	2475	20
722	20231219	092400	40228305	2475	2475	2475	2475	150
723	20231219	092300	39857055	2475	2475	2475	2475	0
724	20231219	092200	39857055	2475	2475	2475	2475	8
725	20231219	092100	39837255	2475	2475	2475	2475	0
726	20231219	092000	39837255	2475	2475	2475	2475	0
727	20231219	091900	39837255	2475	2475	2475	2475	0
728	20231219	091800	39837255	2475	2450	2475	2450	242
729	20231219	091700	39243775	2450	2450	2450	2450	40
730	20231219	091600	39145775	2465	2465	2465	2465	0
731	20231219	091500	39145775	2465	2455	2465	2455	65
732	20231219	091400	38985880	2455	2445	2455	2445	11521
733	20231219	091300	10815035	2440	2440	2440	2440	130
734	20231219	091200	10497835	2445	2450	2450	2445	2132
735	20231219	091100	5284895	2450	2455	2455	2450	670
736	20231219	091000	3642895	2455	2455	2455	2455	400
737	20231219	090900	2660895	2460	2460	2460	2460	29
738	20231219	090800	2589555	2460	2460	2460	2460	1
739	20231219	090700	2587095	2465	2465	2465	2465	1
740	20231219	090600	2584630	2455	2465	2465	2455	129
741	20231219	090500	2267100	2475	2475	2475	2475	0
742	20231219	090400	2267100	2475	2475	2475	2475	700
743	20231219	090300	534600	2475	2475	2475	2475	0
744	20231219	090200	534600	2475	2475	2475	2475	0
745	20231219	090100	534600	2475	2475	2475	2475	0
746	20231219	090000	534600	2475	2475	2475	2475	216