KissMeData/067290/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194300	217478680	2530	2530	2530	2530	5124
3	20231219	194200	217478680	2530	2530	2530	2530	0
4	20231219	194100	217478680	2530	2530	2530	2530	0
5	20231219	194000	217478680	2530	2530	2530	2530	0
6	20231219	193900	217478680	2530	2530	2530	2530	0
7	20231219	193800	217478680	2530	2530	2530	2530	0
8	20231219	193700	217478680	2530	2530	2530	2530	0
9	20231219	193600	217478680	2530	2530	2530	2530	0
10	20231219	193500	217478680	2530	2530	2530	2530	0
11	20231219	193400	217478680	2530	2530	2530	2530	0
12	20231219	193300	217478680	2530	2530	2530	2530	0
13	20231219	193200	217478680	2530	2530	2530	2530	0
14	20231219	193100	217478680	2530	2530	2530	2530	0
15	20231219	193000	217478680	2530	2530	2530	2530	0
16	20231219	192900	217478680	2530	2530	2530	2530	0
17	20231219	192800	217478680	2530	2530	2530	2530	0
18	20231219	192700	217478680	2530	2530	2530	2530	0
19	20231219	192600	217478680	2530	2530	2530	2530	0
20	20231219	192500	217478680	2530	2530	2530	2530	0
21	20231219	192400	217478680	2530	2530	2530	2530	0
22	20231219	192300	217478680	2530	2530	2530	2530	0
23	20231219	192200	217478680	2530	2530	2530	2530	0
24	20231219	192100	217478680	2530	2530	2530	2530	0
25	20231219	192000	217478680	2530	2530	2530	2530	0
26	20231219	191900	217478680	2530	2530	2530	2530	0
27	20231219	191800	217478680	2530	2530	2530	2530	0
28	20231219	191700	217478680	2530	2530	2530	2530	0
29	20231219	191600	217478680	2530	2530	2530	2530	0
30	20231219	191500	217478680	2530	2530	2530	2530	0
31	20231219	191400	217478680	2530	2530	2530	2530	0
32	20231219	191300	217478680	2530	2530	2530	2530	5124
33	20231219	191200	217478680	2530	2530	2530	2530	0
34	20231219	191100	217478680	2530	2530	2530	2530	0
35	20231219	191000	217478680	2530	2530	2530	2530	0
36	20231219	190900	217478680	2530	2530	2530	2530	0
37	20231219	190800	217478680	2530	2530	2530	2530	0
38	20231219	190700	217478680	2530	2530	2530	2530	0
39	20231219	190600	217478680	2530	2530	2530	2530	0
40	20231219	190500	217478680	2530	2530	2530	2530	0
41	20231219	190400	217478680	2530	2530	2530	2530	0
42	20231219	190300	217478680	2530	2530	2530	2530	0
43	20231219	190200	217478680	2530	2530	2530	2530	0
44	20231219	190100	217478680	2530	2530	2530	2530	0
45	20231219	190000	217478680	2530	2530	2530	2530	0
46	20231219	185900	217478680	2530	2530	2530	2530	0
47	20231219	185800	217478680	2530	2530	2530	2530	0
48	20231219	185700	217478680	2530	2530	2530	2530	0
49	20231219	185600	217478680	2530	2530	2530	2530	0
50	20231219	185500	217478680	2530	2530	2530	2530	0
51	20231219	185400	217478680	2530	2530	2530	2530	0
52	20231219	185300	217478680	2530	2530	2530	2530	0
53	20231219	185200	217478680	2530	2530	2530	2530	0
54	20231219	185100	217478680	2530	2530	2530	2530	0
55	20231219	185000	217478680	2530	2530	2530	2530	0
56	20231219	184900	217478680	2530	2530	2530	2530	0
57	20231219	184800	217478680	2530	2530	2530	2530	0
58	20231219	184700	217478680	2530	2530	2530	2530	0
59	20231219	184600	217478680	2530	2530	2530	2530	0
60	20231219	184500	217478680	2530	2530	2530	2530	0
61	20231219	184400	217478680	2530	2530	2530	2530	0
62	20231219	184300	217478680	2530	2530	2530	2530	5124
63	20231219	184200	217478680	2530	2530	2530	2530	0
64	20231219	184100	217478680	2530	2530	2530	2530	0
65	20231219	184000	217478680	2530	2530	2530	2530	0
66	20231219	183900	217478680	2530	2530	2530	2530	0
67	20231219	183800	217478680	2530	2530	2530	2530	0
68	20231219	183700	217478680	2530	2530	2530	2530	0
69	20231219	183600	217478680	2530	2530	2530	2530	0
70	20231219	183500	217478680	2530	2530	2530	2530	0
71	20231219	183400	217478680	2530	2530	2530	2530	0
72	20231219	183300	217478680	2530	2530	2530	2530	0
73	20231219	183200	217478680	2530	2530	2530	2530	0
74	20231219	183100	217478680	2530	2530	2530	2530	0
75	20231219	183000	217478680	2530	2530	2530	2530	0
76	20231219	182900	217478680	2530	2530	2530	2530	0
77	20231219	182800	217478680	2530	2530	2530	2530	0
78	20231219	182700	217478680	2530	2530	2530	2530	0
79	20231219	182600	217478680	2530	2530	2530	2530	0
80	20231219	182500	217478680	2530	2530	2530	2530	0
81	20231219	182400	217478680	2530	2530	2530	2530	0
82	20231219	182300	217478680	2530	2530	2530	2530	0
83	20231219	182200	217478680	2530	2530	2530	2530	0
84	20231219	182100	217478680	2530	2530	2530	2530	0
85	20231219	182000	217478680	2530	2530	2530	2530	0
86	20231219	181900	217478680	2530	2530	2530	2530	0
87	20231219	181800	217478680	2530	2530	2530	2530	0
88	20231219	181700	217478680	2530	2530	2530	2530	0
89	20231219	181600	217478680	2530	2530	2530	2530	0
90	20231219	181500	217478680	2530	2530	2530	2530	0
91	20231219	181400	217478680	2530	2530	2530	2530	0
92	20231219	181300	217478680	2530	2530	2530	2530	5124
93	20231219	181200	217478680	2530	2530	2530	2530	0
94	20231219	181100	217478680	2530	2530	2530	2530	0
95	20231219	181000	217478680	2530	2530	2530	2530	0
96	20231219	180900	217478680	2530	2530	2530	2530	0
97	20231219	180800	217478680	2530	2530	2530	2530	0
98	20231219	180700	217478680	2530	2530	2530	2530	0
99	20231219	180600	217478680	2530	2530	2530	2530	0
100	20231219	180500	217478680	2530	2530	2530	2530	0
101	20231219	180400	217478680	2530	2530	2530	2530	0
102	20231219	180300	217478680	2530	2530	2530	2530	0
103	20231219	180200	217478680	2530	2530	2530	2530	0
104	20231219	180100	217478680	2530	2530	2530	2530	0
105	20231219	180000	217478680	2530	2530	2530	2530	0
106	20231219	175900	217478680	2530	2530	2530	2530	0
107	20231219	175800	217478680	2530	2530	2530	2530	0
108	20231219	175700	217478680	2530	2530	2530	2530	0
109	20231219	175600	217478680	2530	2530	2530	2530	0
110	20231219	175500	217478680	2530	2530	2530	2530	0
111	20231219	175400	217478680	2530	2530	2530	2530	0
112	20231219	175300	217478680	2530	2530	2530	2530	0
113	20231219	175200	217478680	2530	2530	2530	2530	0
114	20231219	175100	217478680	2530	2530	2530	2530	0
115	20231219	175000	217478680	2530	2530	2530	2530	0
116	20231219	174900	217478680	2530	2530	2530	2530	0
117	20231219	174800	217478680	2530	2530	2530	2530	0
118	20231219	174700	217478680	2530	2530	2530	2530	0
119	20231219	174600	217478680	2530	2530	2530	2530	0
120	20231219	174500	217478680	2530	2530	2530	2530	0
121	20231219	174400	217478680	2530	2530	2530	2530	0
122	20231219	174300	217478680	2530	2530	2530	2530	5124
123	20231219	174200	217478680	2530	2530	2530	2530	0
124	20231219	174100	217478680	2530	2530	2530	2530	0
125	20231219	174000	217478680	2530	2530	2530	2530	0
126	20231219	173900	217478680	2530	2530	2530	2530	0
127	20231219	173800	217478680	2530	2530	2530	2530	0
128	20231219	173700	217478680	2530	2530	2530	2530	0
129	20231219	173600	217478680	2530	2530	2530	2530	0
130	20231219	173500	217478680	2530	2530	2530	2530	0
131	20231219	173400	217478680	2530	2530	2530	2530	0
132	20231219	173300	217478680	2530	2530	2530	2530	0
133	20231219	173200	217478680	2530	2530	2530	2530	0
134	20231219	173100	217478680	2530	2530	2530	2530	0
135	20231219	173000	217478680	2530	2530	2530	2530	0
136	20231219	172900	217478680	2530	2530	2530	2530	0
137	20231219	172800	217478680	2530	2530	2530	2530	0
138	20231219	172700	217478680	2530	2530	2530	2530	0
139	20231219	172600	217478680	2530	2530	2530	2530	0
140	20231219	172500	217478680	2530	2530	2530	2530	0
141	20231219	172400	217478680	2530	2530	2530	2530	0
142	20231219	172300	217478680	2530	2530	2530	2530	0
143	20231219	172200	217478680	2530	2530	2530	2530	0
144	20231219	172100	217478680	2530	2530	2530	2530	0
145	20231219	172000	217478680	2530	2530	2530	2530	0
146	20231219	171900	217478680	2530	2530	2530	2530	0
147	20231219	171800	217478680	2530	2530	2530	2530	0
148	20231219	171700	217478680	2530	2530	2530	2530	0
149	20231219	171600	217478680	2530	2530	2530	2530	0
150	20231219	171500	217478680	2530	2530	2530	2530	0
151	20231219	171400	217478680	2530	2530	2530	2530	0
152	20231219	171300	217478680	2530	2530	2530	2530	5124
153	20231219	171200	217478680	2530	2530	2530	2530	0
154	20231219	171100	217478680	2530	2530	2530	2530	0
155	20231219	171000	217478680	2530	2530	2530	2530	0
156	20231219	170900	217478680	2530	2530	2530	2530	0
157	20231219	170800	217478680	2530	2530	2530	2530	0
158	20231219	170700	217478680	2530	2530	2530	2530	0
159	20231219	170600	217478680	2530	2530	2530	2530	0
160	20231219	170500	217478680	2530	2530	2530	2530	0
161	20231219	170400	217478680	2530	2530	2530	2530	0
162	20231219	170300	217478680	2530	2530	2530	2530	0
163	20231219	170200	217478680	2530	2530	2530	2530	0
164	20231219	170100	217478680	2530	2530	2530	2530	0
165	20231219	170000	217478680	2530	2530	2530	2530	0
166	20231219	165900	217478680	2530	2530	2530	2530	0
167	20231219	165800	217478680	2530	2530	2530	2530	0
168	20231219	165700	217478680	2530	2530	2530	2530	0
169	20231219	165600	217478680	2530	2530	2530	2530	0
170	20231219	165500	217478680	2530	2530	2530	2530	0
171	20231219	165400	217478680	2530	2530	2530	2530	0
172	20231219	165300	217478680	2530	2530	2530	2530	0
173	20231219	165200	217478680	2530	2530	2530	2530	0
174	20231219	165100	217478680	2530	2530	2530	2530	0
175	20231219	165000	217478680	2530	2530	2530	2530	0
176	20231219	164900	217478680	2530	2530	2530	2530	0
177	20231219	164800	217478680	2530	2530	2530	2530	0
178	20231219	164700	217478680	2530	2530	2530	2530	0
179	20231219	164600	217478680	2530	2530	2530	2530	0
180	20231219	164500	217478680	2530	2530	2530	2530	0
181	20231219	164400	217478680	2530	2530	2530	2530	0
182	20231219	164300	217478680	2530	2530	2530	2530	5124
183	20231219	164200	217478680	2530	2530	2530	2530	0
184	20231219	164100	217478680	2530	2530	2530	2530	0
185	20231219	164000	217478680	2530	2530	2530	2530	0
186	20231219	163900	217478680	2530	2530	2530	2530	0
187	20231219	163800	217478680	2530	2530	2530	2530	0
188	20231219	163700	217478680	2530	2530	2530	2530	0
189	20231219	163600	217478680	2530	2530	2530	2530	0
190	20231219	163500	217478680	2530	2530	2530	2530	0
191	20231219	163400	217478680	2530	2530	2530	2530	0
192	20231219	163300	217478680	2530	2530	2530	2530	0
193	20231219	163200	217478680	2530	2530	2530	2530	0
194	20231219	163100	217478680	2530	2530	2530	2530	0
195	20231219	163000	217478680	2530	2530	2530	2530	0
196	20231219	162900	217478680	2530	2530	2530	2530	0
197	20231219	162800	217478680	2530	2530	2530	2530	0
198	20231219	162700	217478680	2530	2530	2530	2530	0
199	20231219	162600	217478680	2530	2530	2530	2530	0
200	20231219	162500	217478680	2530	2530	2530	2530	0
201	20231219	162400	217478680	2530	2530	2530	2530	0
202	20231219	162300	217478680	2530	2530	2530	2530	0
203	20231219	162200	217478680	2530	2530	2530	2530	0
204	20231219	162100	217478680	2530	2530	2530	2530	0
205	20231219	162000	217478680	2530	2530	2530	2530	0
206	20231219	161900	217478680	2530	2530	2530	2530	0
207	20231219	161800	217478680	2530	2530	2530	2530	0
208	20231219	161700	217478680	2530	2530	2530	2530	0
209	20231219	161600	217478680	2530	2530	2530	2530	0
210	20231219	161500	217478680	2530	2530	2530	2530	0
211	20231219	161400	217478680	2530	2530	2530	2530	0
212	20231219	161300	217478680	2530	2530	2530	2530	5124
213	20231219	161200	217478680	2530	2530	2530	2530	0
214	20231219	161100	217478680	2530	2530	2530	2530	0
215	20231219	161000	217478680	2530	2530	2530	2530	0
216	20231219	160900	217478680	2530	2530	2530	2530	0
217	20231219	160800	217478680	2530	2530	2530	2530	0
218	20231219	160700	217478680	2530	2530	2530	2530	0
219	20231219	160600	217478680	2530	2530	2530	2530	0
220	20231219	160500	217478680	2530	2530	2530	2530	0
221	20231219	160400	217478680	2530	2530	2530	2530	0
222	20231219	160300	217478680	2530	2530	2530	2530	0
223	20231219	160200	217478680	2530	2530	2530	2530	0
224	20231219	160100	217478680	2530	2530	2530	2530	0
225	20231219	160000	217478680	2530	2530	2530	2530	0
226	20231219	155900	217478680	2530	2530	2530	2530	0
227	20231219	155800	217478680	2530	2530	2530	2530	0
228	20231219	155700	217478680	2530	2530	2530	2530	0
229	20231219	155600	217478680	2530	2530	2530	2530	0
230	20231219	155500	217478680	2530	2530	2530	2530	0
231	20231219	155400	217478680	2530	2530	2530	2530	0
232	20231219	155300	217478680	2530	2530	2530	2530	0
233	20231219	155200	217478680	2530	2530	2530	2530	0
234	20231219	155100	217478680	2530	2530	2530	2530	0
235	20231219	155000	217478680	2530	2530	2530	2530	0
236	20231219	154900	217478680	2530	2530	2530	2530	0
237	20231219	154800	217478680	2530	2530	2530	2530	0
238	20231219	154700	217478680	2530	2530	2530	2530	0
239	20231219	154600	217478680	2530	2530	2530	2530	0
240	20231219	154500	217478680	2530	2530	2530	2530	0
241	20231219	154400	217478680	2530	2530	2530	2530	0
242	20231219	154300	217478680	2530	2530	2530	2530	5124
243	20231219	154200	217478680	2530	2530	2530	2530	0
244	20231219	154100	217478680	2530	2530	2530	2530	0
245	20231219	154000	217478680	2530	2530	2530	2530	0
246	20231219	153900	217478680	2530	2530	2530	2530	0
247	20231219	153800	217478680	2530	2530	2530	2530	0
248	20231219	153700	217478680	2530	2530	2530	2530	0
249	20231219	153600	217478680	2530	2530	2530	2530	0
250	20231219	153500	217478680	2530	2530	2530	2530	0
251	20231219	153400	217478680	2530	2530	2530	2530	0
252	20231219	153300	217478680	2530	2530	2530	2530	0
253	20231219	153200	217478680	2530	2530	2530	2530	0
254	20231219	153100	217478680	2530	2530	2530	2530	0
255	20231219	153000	217478680	2530	2530	2530	2530	5124
256	20231219	152900	204514960	2515	2515	2515	2515	0
257	20231219	152800	204514960	2515	2515	2515	2515	0
258	20231219	152700	204514960	2515	2515	2515	2515	0
259	20231219	152600	204514960	2515	2515	2515	2515	0
260	20231219	152500	204514960	2515	2515	2515	2515	0
261	20231219	152400	204514960	2515	2515	2515	2515	0
262	20231219	152300	204514960	2515	2515	2515	2515	0
263	20231219	152200	204514960	2515	2515	2515	2515	0
264	20231219	152100	204514960	2515	2515	2515	2515	0
265	20231219	152000	204514960	2515	2515	2515	2515	0
266	20231219	151900	204514960	2515	2515	2515	2515	0
267	20231219	151800	204514960	2515	2510	2515	2510	1201
268	20231219	151700	201500445	2515	2515	2515	2510	1228
269	20231219	151600	198415625	2520	2515	2520	2510	31
270	20231219	151500	198337695	2520	2520	2520	2520	0
271	20231219	151400	198337695	2520	2520	2520	2520	2
272	20231219	151300	198332655	2515	2515	2515	2515	811
273	20231219	151200	196292990	2520	2520	2520	2520	100
274	20231219	151100	196040990	2520	2520	2520	2520	0
275	20231219	151000	196040990	2520	2520	2520	2520	0
276	20231219	150900	196040990	2520	2520	2520	2520	35
277	20231219	150800	195952790	2520	2520	2520	2520	10
278	20231219	150700	195927590	2520	2515	2520	2515	7
279	20231219	150600	195909975	2515	2520	2520	2515	360
280	20231219	150500	195004570	2520	2520	2520	2520	4
281	20231219	150400	194994490	2525	2525	2525	2525	0
282	20231219	150300	194994490	2525	2525	2525	2525	0
283	20231219	150200	194994490	2525	2525	2525	2525	1
284	20231219	150100	194991965	2520	2520	2520	2520	0
285	20231219	150000	194991965	2520	2520	2520	2520	0
286	20231219	145900	194991965	2520	2520	2520	2520	0
287	20231219	145800	194991965	2520	2520	2520	2520	349
288	20231219	145700	194112485	2520	2520	2520	2520	1
289	20231219	145600	194109965	2525	2525	2525	2525	0
290	20231219	145500	194109965	2525	2525	2525	2525	0
291	20231219	145400	194109965	2525	2525	2525	2525	1
292	20231219	145300	194107440	2520	2520	2520	2520	0
293	20231219	145200	194107440	2520	2520	2520	2520	0
294	20231219	145100	194107440	2520	2520	2520	2520	0
295	20231219	145000	194107440	2520	2520	2520	2520	0
296	20231219	144900	194107440	2520	2520	2520	2520	1000
297	20231219	144800	191587440	2525	2525	2525	2525	73
298	20231219	144700	191403115	2530	2530	2530	2530	15
299	20231219	144600	191365165	2530	2530	2530	2530	2
300	20231219	144500	191360105	2525	2525	2525	2525	200
301	20231219	144400	190855105	2530	2530	2530	2530	0
302	20231219	144300	190855105	2530	2530	2530	2530	0
303	20231219	144200	190855105	2530	2530	2530	2530	0
304	20231219	144100	190855105	2530	2525	2530	2525	2123
305	20231219	144000	185492020	2525	2525	2525	2525	100
306	20231219	143900	185239520	2525	2525	2525	2525	108
307	20231219	143800	184966820	2525	2525	2525	2525	1300
308	20231219	143700	181684320	2525	2525	2525	2525	1
309	20231219	143600	181681795	2520	2525	2525	2520	56
310	20231219	143500	181540670	2520	2520	2520	2520	126
311	20231219	143400	181223150	2520	2520	2520	2520	10
312	20231219	143300	181197950	2520	2520	2520	2520	1
313	20231219	143200	181195430	2515	2515	2515	2515	100
314	20231219	143100	180943930	2515	2515	2515	2515	200
315	20231219	143000	180440930	2515	2515	2515	2515	300
316	20231219	142900	179686430	2520	2520	2520	2520	0
317	20231219	142800	179686430	2520	2520	2520	2520	0
318	20231219	142700	179686430	2520	2520	2520	2520	0
319	20231219	142600	179686430	2520	2520	2520	2520	0
320	20231219	142500	179686430	2520	2520	2520	2520	0
321	20231219	142400	179686430	2520	2520	2520	2520	0
322	20231219	142300	179686430	2520	2520	2520	2520	0
323	20231219	142200	179686430	2520	2520	2520	2520	0
324	20231219	142100	179686430	2520	2520	2520	2520	0
325	20231219	142000	179686430	2520	2520	2520	2520	0
326	20231219	141900	179686430	2520	2520	2520	2520	0
327	20231219	141800	179686430	2520	2520	2520	2520	2
328	20231219	141700	179681390	2510	2510	2510	2510	0
329	20231219	141600	179681390	2510	2510	2510	2510	0
330	20231219	141500	179681390	2510	2510	2510	2510	0
331	20231219	141400	179681390	2510	2510	2510	2510	0
332	20231219	141300	179681390	2510	2510	2510	2510	200
333	20231219	141200	179179390	2510	2515	2515	2510	500
334	20231219	141100	177922630	2520	2520	2520	2520	0
335	20231219	141000	177922630	2520	2515	2520	2515	11
336	20231219	140900	177894960	2520	2520	2520	2520	0
337	20231219	140800	177894960	2520	2520	2520	2520	0
338	20231219	140700	177894960	2520	2520	2520	2520	0
339	20231219	140600	177894960	2520	2520	2520	2520	0
340	20231219	140500	177894960	2520	2520	2520	2520	0
341	20231219	140400	177894960	2520	2520	2520	2520	20
342	20231219	140300	177844560	2520	2520	2520	2520	16
343	20231219	140200	177804240	2520	2520	2520	2520	60
344	20231219	140100	177653040	2520	2520	2520	2520	0
345	20231219	140000	177653040	2520	2520	2520	2520	13
346	20231219	135900	177620280	2520	2520	2520	2520	0
347	20231219	135800	177620280	2520	2520	2520	2520	0
348	20231219	135700	177620280	2520	2520	2520	2520	0
349	20231219	135600	177620280	2520	2520	2520	2520	0
350	20231219	135500	177620280	2520	2520	2520	2520	0
351	20231219	135400	177620280	2520	2520	2520	2520	20
352	20231219	135300	177569880	2525	2525	2525	2525	0
353	20231219	135200	177569880	2525	2525	2525	2525	0
354	20231219	135100	177569880	2525	2525	2525	2525	0
355	20231219	135000	177569880	2525	2525	2525	2525	0
356	20231219	134900	177569880	2525	2525	2525	2525	0
357	20231219	134800	177569880	2525	2525	2525	2525	0
358	20231219	134700	177569880	2525	2520	2525	2520	3
359	20231219	134600	177562315	2525	2525	2525	2525	0
360	20231219	134500	177562315	2525	2525	2525	2525	1
361	20231219	134400	177559790	2515	2520	2520	2515	40
362	20231219	134300	177459185	2525	2525	2525	2525	0
363	20231219	134200	177459185	2525	2525	2525	2525	0
364	20231219	134100	177459185	2525	2525	2525	2525	0
365	20231219	134000	177459185	2525	2525	2525	2525	0
366	20231219	133900	177459185	2525	2525	2525	2525	0
367	20231219	133800	177459185	2525	2520	2525	2520	2
368	20231219	133700	177454140	2525	2525	2525	2525	0
369	20231219	133600	177454140	2525	2525	2525	2525	0
370	20231219	133500	177454140	2525	2525	2525	2525	0
371	20231219	133400	177454140	2525	2525	2525	2525	0
372	20231219	133300	177454140	2525	2520	2525	2510	743
373	20231219	133200	175588130	2520	2520	2520	2520	0
374	20231219	133100	175588130	2520	2520	2520	2520	1
375	20231219	133000	175585610	2525	2525	2525	2525	0
376	20231219	132900	175585610	2525	2525	2525	2525	1
377	20231219	132800	175583085	2515	2515	2515	2515	1
378	20231219	132700	175580570	2525	2525	2525	2525	1
379	20231219	132600	175578045	2515	2520	2520	2515	1291
380	20231219	132500	172331175	2525	2525	2525	2525	0
381	20231219	132400	172331175	2525	2525	2525	2525	230
382	20231219	132300	171750425	2525	2525	2525	2525	0
383	20231219	132200	171750425	2525	2525	2525	2525	0
384	20231219	132100	171750425	2525	2525	2525	2525	0
385	20231219	132000	171750425	2525	2525	2525	2525	0
386	20231219	131900	171750425	2525	2525	2525	2525	0
387	20231219	131800	171750425	2525	2515	2525	2515	702
388	20231219	131700	169984885	2515	2525	2525	2515	57
389	20231219	131600	169841515	2525	2525	2525	2525	0
390	20231219	131500	169841515	2525	2515	2525	2515	722
391	20231219	131400	168021155	2515	2520	2520	2515	200
392	20231219	131300	167518150	2525	2520	2525	2520	102
393	20231219	131200	167261105	2525	2525	2525	2525	0
394	20231219	131100	167261105	2525	2525	2525	2525	505
395	20231219	131000	165985980	2515	2515	2515	2515	0
396	20231219	130900	165985980	2515	2515	2515	2515	101
397	20231219	130800	165731965	2515	2520	2520	2515	260
398	20231219	130700	165078060	2525	2525	2525	2515	555
399	20231219	130600	163680210	2515	2520	2520	2515	107
400	20231219	130500	163410575	2520	2520	2520	2520	100
401	20231219	130400	163158575	2520	2520	2520	2520	0
402	20231219	130300	163158575	2520	2520	2520	2515	520
403	20231219	130200	161850265	2520	2520	2520	2520	1017
404	20231219	130100	159287425	2520	2520	2520	2520	1
405	20231219	130000	159284905	2515	2515	2515	2515	408
406	20231219	125900	158258785	2520	2515	2520	2515	2
407	20231219	125800	158253750	2515	2520	2520	2515	387
408	20231219	125700	157280440	2510	2510	2510	2510	0
409	20231219	125600	157280440	2510	2515	2515	2510	100
410	20231219	125500	157029430	2520	2515	2520	2510	638
411	20231219	125400	155422245	2520	2520	2520	2520	10
412	20231219	125300	155397045	2520	2515	2520	2505	2002
413	20231219	125200	150372705	2520	2520	2520	2520	0
414	20231219	125100	150372705	2520	2520	2520	2520	0
415	20231219	125000	150372705	2520	2520	2520	2520	0
416	20231219	124900	150372705	2520	2520	2520	2520	0
417	20231219	124800	150372705	2520	2520	2520	2520	0
418	20231219	124700	150372705	2520	2520	2520	2520	0
419	20231219	124600	150372705	2520	2520	2520	2520	0
420	20231219	124500	150372705	2520	2520	2520	2520	0
421	20231219	124400	150372705	2520	2520	2520	2520	0
422	20231219	124300	150372705	2520	2520	2520	2520	0
423	20231219	124200	150372705	2520	2520	2520	2520	44
424	20231219	124100	150261825	2520	2520	2520	2520	0
425	20231219	124000	150261825	2520	2520	2520	2520	0
426	20231219	123900	150261825	2520	2520	2520	2520	0
427	20231219	123800	150261825	2520	2520	2520	2520	1
428	20231219	123700	150259305	2510	2510	2510	2510	0
429	20231219	123600	150259305	2510	2510	2510	2510	400
430	20231219	123500	149255305	2520	2520	2520	2520	0
431	20231219	123400	149255305	2520	2510	2520	2510	899
432	20231219	123300	146996305	2515	2515	2515	2515	1000
433	20231219	123200	144481305	2515	2515	2515	2515	40
434	20231219	123100	144380705	2515	2515	2515	2515	0
435	20231219	123000	144380705	2515	2515	2515	2515	0
436	20231219	122900	144380705	2515	2510	2515	2510	28
437	20231219	122800	144310420	2510	2510	2510	2510	1193
438	20231219	122700	141315990	2510	2510	2510	2510	0
439	20231219	122600	141315990	2510	2510	2510	2510	515
440	20231219	122500	140023340	2515	2515	2515	2515	4
441	20231219	122400	140013280	2515	2515	2515	2515	458
442	20231219	122300	138861410	2520	2520	2520	2520	0
443	20231219	122200	138861410	2520	2520	2520	2520	340
444	20231219	122100	138004610	2520	2520	2520	2520	0
445	20231219	122000	138004610	2520	2520	2520	2520	1
446	20231219	121900	138002090	2515	2515	2515	2515	79
447	20231219	121800	137803405	2515	2515	2515	2515	0
448	20231219	121700	137803405	2515	2515	2515	2515	0
449	20231219	121600	137803405	2515	2520	2520	2515	156
450	20231219	121500	137410785	2515	2515	2515	2515	0
451	20231219	121400	137410785	2515	2515	2515	2515	0
452	20231219	121300	137410785	2515	2515	2515	2515	17
453	20231219	121200	137368030	2520	2520	2520	2520	36
454	20231219	121100	137277310	2520	2520	2520	2520	0
455	20231219	121000	137277310	2520	2520	2520	2520	200
456	20231219	120900	136773310	2520	2520	2520	2520	200
457	20231219	120800	136269310	2520	2520	2520	2520	0
458	20231219	120700	136269310	2520	2520	2520	2520	0
459	20231219	120600	136269310	2520	2520	2520	2520	0
460	20231219	120500	136269310	2520	2520	2520	2520	0
461	20231219	120400	136269310	2520	2520	2520	2520	0
462	20231219	120300	136269310	2520	2520	2520	2520	0
463	20231219	120200	136269310	2520	2520	2520	2520	122
464	20231219	120100	135961870	2520	2520	2520	2520	6
465	20231219	120000	135946750	2520	2520	2520	2520	1000
466	20231219	115900	133426750	2520	2520	2520	2520	0
467	20231219	115800	133426750	2520	2520	2520	2520	0
468	20231219	115700	133426750	2520	2520	2520	2520	40
469	20231219	115600	133325950	2520	2520	2520	2520	0
470	20231219	115500	133325950	2520	2520	2520	2520	5
471	20231219	115400	133313350	2515	2515	2515	2515	41
472	20231219	115300	133210235	2515	2520	2520	2515	270
473	20231219	115200	132531180	2515	2515	2515	2515	0
474	20231219	115100	132531180	2515	2515	2515	2515	500
475	20231219	115000	131273680	2520	2520	2520	2520	0
476	20231219	114900	131273680	2520	2520	2520	2520	0
477	20231219	114800	131273680	2520	2520	2520	2520	0
478	20231219	114700	131273680	2520	2520	2520	2520	20
479	20231219	114600	131223280	2520	2520	2520	2520	0
480	20231219	114500	131223280	2520	2520	2520	2520	0
481	20231219	114400	131223280	2520	2520	2520	2520	0
482	20231219	114300	131223280	2520	2515	2520	2515	31
483	20231219	114200	131145310	2510	2515	2515	2510	116
484	20231219	114100	130853950	2515	2515	2515	2515	61
485	20231219	114000	130700535	2515	2515	2515	2515	2110
486	20231219	113900	125393885	2520	2520	2520	2520	2
487	20231219	113800	125388845	2515	2515	2515	2515	0
488	20231219	113700	125388845	2515	2515	2515	2515	1
489	20231219	113600	125386330	2520	2520	2520	2520	0
490	20231219	113500	125386330	2520	2520	2520	2515	12
491	20231219	113400	125356100	2520	2520	2520	2520	0
492	20231219	113300	125356100	2520	2520	2520	2520	1
493	20231219	113200	125353580	2520	2520	2520	2520	40
494	20231219	113100	125252780	2520	2520	2520	2520	0
495	20231219	113000	125252780	2520	2520	2520	2520	4
496	20231219	112900	125242700	2515	2515	2515	2515	0
497	20231219	112800	125242700	2515	2520	2520	2515	204
498	20231219	112700	124729610	2515	2520	2520	2515	329
499	20231219	112600	123902030	2520	2515	2520	2515	802
500	20231219	112500	121882490	2515	2515	2520	2515	702
501	20231219	112400	120116955	2515	2515	2520	2515	401
502	20231219	112300	119108435	2515	2510	2520	2510	752
503	20231219	112200	117219650	2510	2515	2515	2510	111
504	20231219	112100	116940985	2515	2515	2515	2510	235
505	20231219	112000	116350570	2515	2515	2515	2515	8
506	20231219	111900	116330450	2515	2515	2515	2515	34
507	20231219	111800	116244940	2515	2510	2515	2510	109
508	20231219	111700	115971315	2515	2515	2515	2515	1
509	20231219	111600	115968800	2510	2510	2510	2510	339
510	20231219	111500	115117910	2510	2515	2515	2510	175
511	20231219	111400	114678160	2515	2515	2515	2515	2
512	20231219	111300	114673130	2510	2510	2510	2510	0
513	20231219	111200	114673130	2510	2510	2510	2510	75
514	20231219	111100	114484880	2515	2515	2515	2515	0
515	20231219	111000	114484880	2515	2515	2515	2515	0
516	20231219	110900	114484880	2515	2510	2515	2510	500
517	20231219	110800	113228400	2510	2510	2510	2510	785
518	20231219	110700	111258050	2510	2510	2510	2510	0
519	20231219	110600	111258050	2510	2510	2510	2510	0
520	20231219	110500	111258050	2510	2510	2510	2510	0
521	20231219	110400	111258050	2510	2510	2510	2510	2
522	20231219	110300	111253030	2510	2510	2510	2510	0
523	20231219	110200	111253030	2510	2510	2510	2510	0
524	20231219	110100	111253030	2510	2510	2510	2510	0
525	20231219	110000	111253030	2510	2510	2510	2510	50
526	20231219	105900	111127530	2510	2510	2510	2510	0
527	20231219	105800	111127530	2510	2510	2510	2510	0
528	20231219	105700	111127530	2510	2510	2510	2510	0
529	20231219	105600	111127530	2510	2505	2510	2505	43
530	20231219	105500	111019810	2510	2505	2510	2505	208
531	20231219	105400	110498730	2510	2510	2510	2510	0
532	20231219	105300	110498730	2510	2510	2510	2510	0
533	20231219	105200	110498730	2510	2510	2510	2510	0
534	20231219	105100	110498730	2510	2510	2510	2510	0
535	20231219	105000	110498730	2510	2505	2510	2505	11
536	20231219	104900	110471170	2510	2510	2510	2510	0
537	20231219	104800	110471170	2510	2510	2510	2510	0
538	20231219	104700	110471170	2510	2510	2510	2510	20
539	20231219	104600	110420970	2510	2510	2510	2510	100
540	20231219	104500	110169970	2510	2510	2510	2510	0
541	20231219	104400	110169970	2510	2510	2510	2510	0
542	20231219	104300	110169970	2510	2510	2510	2510	0
543	20231219	104200	110169970	2510	2510	2510	2510	0
544	20231219	104100	110169970	2510	2510	2510	2510	0
545	20231219	104000	110169970	2510	2510	2510	2510	0
546	20231219	103900	110169970	2510	2510	2510	2510	0
547	20231219	103800	110169970	2510	2510	2510	2510	0
548	20231219	103700	110169970	2510	2510	2510	2510	0
549	20231219	103600	110169970	2510	2510	2510	2510	1
550	20231219	103500	110167460	2500	2500	2500	2500	0
551	20231219	103400	110167460	2500	2500	2500	2500	169
552	20231219	103300	109744960	2505	2505	2505	2505	0
553	20231219	103200	109744960	2505	2505	2505	2505	0
554	20231219	103100	109744960	2505	2505	2505	2505	0
555	20231219	103000	109744960	2505	2505	2505	2505	0
556	20231219	102900	109744960	2505	2505	2505	2505	1
557	20231219	102800	109742455	2510	2510	2510	2510	0
558	20231219	102700	109742455	2510	2510	2510	2510	0
559	20231219	102600	109742455	2510	2510	2510	2510	0
560	20231219	102500	109742455	2510	2510	2510	2510	2
561	20231219	102400	109737435	2505	2505	2505	2505	70
562	20231219	102300	109562085	2505	2505	2505	2505	4
563	20231219	102200	109552065	2500	2500	2500	2500	0
564	20231219	102100	109552065	2500	2500	2500	2500	924
565	20231219	102000	107242065	2500	2505	2505	2500	9
566	20231219	101900	107219560	2495	2495	2495	2495	0
567	20231219	101800	107219560	2495	2495	2495	2495	0
568	20231219	101700	107219560	2495	2500	2500	2495	500
569	20231219	101600	105970875	2500	2500	2500	2500	1
570	20231219	101500	105968375	2500	2500	2500	2500	0
571	20231219	101400	105968375	2500	2500	2500	2500	462
572	20231219	101300	104813375	2510	2510	2510	2510	0
573	20231219	101200	104813375	2510	2505	2510	2505	75
574	20231219	101100	104625475	2505	2505	2505	2505	400
575	20231219	101000	103623475	2505	2505	2505	2505	0
576	20231219	100900	103623475	2505	2505	2505	2505	9
577	20231219	100800	103600930	2500	2500	2500	2500	610
578	20231219	100700	102075930	2500	2505	2505	2500	477
579	20231219	100600	100881075	2505	2505	2505	2505	0
580	20231219	100500	100881075	2505	2505	2505	2505	1
581	20231219	100400	100878570	2505	2505	2505	2505	1
582	20231219	100300	100876065	2505	2510	2510	2505	654
583	20231219	100200	99234765	2515	2510	2515	2510	599
584	20231219	100100	97731260	2500	2510	2510	2500	21
585	20231219	100000	97678740	2510	2510	2510	2510	104
586	20231219	095900	97417700	2510	2510	2510	2510	0
587	20231219	095800	97417700	2510	2510	2510	2510	0
588	20231219	095700	97417700	2510	2510	2510	2510	0
589	20231219	095600	97417700	2510	2500	2510	2500	1346
590	20231219	095500	94052680	2500	2500	2500	2500	0
591	20231219	095400	94052680	2500	2500	2500	2500	2
592	20231219	095300	94047680	2500	2500	2500	2500	1019
593	20231219	095200	91500180	2500	2500	2500	2495	1114
594	20231219	095100	88715845	2495	2495	2495	2495	1600
595	20231219	095000	84723845	2500	2500	2500	2500	0
596	20231219	094900	84723845	2500	2500	2500	2500	1000
597	20231219	094800	82223845	2510	2500	2510	2500	1001
598	20231219	094700	79721335	2500	2500	2510	2500	2001
599	20231219	094600	74718825	2505	2505	2510	2495	209
600	20231219	094500	74195340	2510	2510	2510	2510	61
601	20231219	094400	74042230	2500	2500	2500	2500	500
602	20231219	094300	72792230	2515	2515	2515	2515	0
603	20231219	094200	72792230	2515	2515	2515	2515	101
604	20231219	094100	72538215	2515	2505	2515	2500	7001
605	20231219	094000	55035695	2515	2500	2515	2500	1801
606	20231219	093900	50529060	2510	2500	2515	2500	503
607	20231219	093800	49271535	2515	2510	2515	2510	506
608	20231219	093700	48001450	2495	2510	2510	2495	401
609	20231219	093600	47000940	2510	2500	2510	2500	9689
610	20231219	093500	22776730	2500	2500	2500	2500	51
611	20231219	093400	22649230	2500	2500	2500	2500	1
612	20231219	093300	22646730	2500	2490	2500	2490	1030
613	20231219	093200	20071960	2500	2500	2500	2495	253
614	20231219	093100	19439560	2500	2500	2500	2500	8
615	20231219	093000	19419560	2505	2505	2505	2505	0
616	20231219	092900	19419560	2505	2505	2505	2505	22
617	20231219	092800	19364450	2505	2505	2505	2505	2
618	20231219	092700	19359440	2505	2500	2505	2500	8
619	20231219	092600	19339420	2500	2495	2500	2495	993
620	20231219	092500	16861865	2495	2495	2495	2490	506
621	20231219	092400	15601895	2490	2490	2490	2490	0
622	20231219	092300	15601895	2490	2490	2490	2490	0
623	20231219	092200	15601895	2490	2490	2495	2490	85
624	20231219	092100	15390195	2490	2490	2490	2490	0
625	20231219	092000	15390195	2490	2490	2490	2490	100
626	20231219	091900	15141195	2490	2490	2490	2490	559
627	20231219	091800	13749285	2495	2490	2495	2490	1004
628	20231219	091700	11249305	2495	2495	2495	2495	1
629	20231219	091600	11246810	2495	2495	2495	2495	10
630	20231219	091500	11221860	2495	2495	2495	2495	5
631	20231219	091400	11209385	2495	2495	2495	2495	15
632	20231219	091300	11171960	2495	2505	2505	2490	2469
633	20231219	091200	5014920	2500	2500	2500	2500	18
634	20231219	091100	4969920	2505	2500	2505	2500	4
635	20231219	091000	4959905	2500	2505	2505	2500	463
636	20231219	090900	3801905	2505	2505	2505	2505	76
637	20231219	090800	3611525	2510	2510	2510	2510	282
638	20231219	090700	2903705	2520	2520	2520	2520	0
639	20231219	090600	2903705	2520	2520	2520	2520	0
640	20231219	090500	2903705	2520	2520	2520	2520	8
641	20231219	090400	2883545	2515	2515	2515	2515	588
642	20231219	090300	1404725	2515	2515	2515	2515	1
643	20231219	090200	1402210	2520	2520	2520	2520	100
644	20231219	090100	1150210	2535	2520	2535	2520	205
645	20231219	090000	632520	2510	2510	2510	2510	252