KissMeData/366030/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211600	479346950	5920	5920	5920	5920	2393
3	20231219	211500	479346950	5920	5920	5920	5920	0
4	20231219	211400	479346950	5920	5920	5920	5920	0
5	20231219	211300	479346950	5920	5920	5920	5920	0
6	20231219	211200	479346950	5920	5920	5920	5920	0
7	20231219	211100	479346950	5920	5920	5920	5920	0
8	20231219	211000	479346950	5920	5920	5920	5920	0
9	20231219	210900	479346950	5920	5920	5920	5920	0
10	20231219	210800	479346950	5920	5920	5920	5920	0
11	20231219	210700	479346950	5920	5920	5920	5920	0
12	20231219	210600	479346950	5920	5920	5920	5920	0
13	20231219	210500	479346950	5920	5920	5920	5920	0
14	20231219	210400	479346950	5920	5920	5920	5920	0
15	20231219	210300	479346950	5920	5920	5920	5920	0
16	20231219	210200	479346950	5920	5920	5920	5920	0
17	20231219	210100	479346950	5920	5920	5920	5920	0
18	20231219	210000	479346950	5920	5920	5920	5920	0
19	20231219	205900	479346950	5920	5920	5920	5920	0
20	20231219	205800	479346950	5920	5920	5920	5920	0
21	20231219	205700	479346950	5920	5920	5920	5920	0
22	20231219	205600	479346950	5920	5920	5920	5920	0
23	20231219	205500	479346950	5920	5920	5920	5920	0
24	20231219	205400	479346950	5920	5920	5920	5920	0
25	20231219	205300	479346950	5920	5920	5920	5920	0
26	20231219	205200	479346950	5920	5920	5920	5920	0
27	20231219	205100	479346950	5920	5920	5920	5920	0
28	20231219	205000	479346950	5920	5920	5920	5920	0
29	20231219	204900	479346950	5920	5920	5920	5920	0
30	20231219	204800	479346950	5920	5920	5920	5920	0
31	20231219	204700	479346950	5920	5920	5920	5920	0
32	20231219	204600	479346950	5920	5920	5920	5920	2393
33	20231219	204500	479346950	5920	5920	5920	5920	0
34	20231219	204400	479346950	5920	5920	5920	5920	0
35	20231219	204300	479346950	5920	5920	5920	5920	0
36	20231219	204200	479346950	5920	5920	5920	5920	0
37	20231219	204100	479346950	5920	5920	5920	5920	0
38	20231219	204000	479346950	5920	5920	5920	5920	0
39	20231219	203900	479346950	5920	5920	5920	5920	0
40	20231219	203800	479346950	5920	5920	5920	5920	0
41	20231219	203700	479346950	5920	5920	5920	5920	0
42	20231219	203600	479346950	5920	5920	5920	5920	0
43	20231219	203500	479346950	5920	5920	5920	5920	0
44	20231219	203400	479346950	5920	5920	5920	5920	0
45	20231219	203300	479346950	5920	5920	5920	5920	0
46	20231219	203200	479346950	5920	5920	5920	5920	0
47	20231219	203100	479346950	5920	5920	5920	5920	0
48	20231219	203000	479346950	5920	5920	5920	5920	0
49	20231219	202900	479346950	5920	5920	5920	5920	0
50	20231219	202800	479346950	5920	5920	5920	5920	0
51	20231219	202700	479346950	5920	5920	5920	5920	0
52	20231219	202600	479346950	5920	5920	5920	5920	0
53	20231219	202500	479346950	5920	5920	5920	5920	0
54	20231219	202400	479346950	5920	5920	5920	5920	0
55	20231219	202300	479346950	5920	5920	5920	5920	0
56	20231219	202200	479346950	5920	5920	5920	5920	0
57	20231219	202100	479346950	5920	5920	5920	5920	0
58	20231219	202000	479346950	5920	5920	5920	5920	0
59	20231219	201900	479346950	5920	5920	5920	5920	0
60	20231219	201800	479346950	5920	5920	5920	5920	0
61	20231219	201700	479346950	5920	5920	5920	5920	0
62	20231219	201600	479346950	5920	5920	5920	5920	2393
63	20231219	201500	479346950	5920	5920	5920	5920	0
64	20231219	201400	479346950	5920	5920	5920	5920	0
65	20231219	201300	479346950	5920	5920	5920	5920	0
66	20231219	201200	479346950	5920	5920	5920	5920	0
67	20231219	201100	479346950	5920	5920	5920	5920	0
68	20231219	201000	479346950	5920	5920	5920	5920	0
69	20231219	200900	479346950	5920	5920	5920	5920	0
70	20231219	200800	479346950	5920	5920	5920	5920	0
71	20231219	200700	479346950	5920	5920	5920	5920	0
72	20231219	200600	479346950	5920	5920	5920	5920	0
73	20231219	200500	479346950	5920	5920	5920	5920	0
74	20231219	200400	479346950	5920	5920	5920	5920	0
75	20231219	200300	479346950	5920	5920	5920	5920	0
76	20231219	200200	479346950	5920	5920	5920	5920	0
77	20231219	200100	479346950	5920	5920	5920	5920	0
78	20231219	200000	479346950	5920	5920	5920	5920	0
79	20231219	195900	479346950	5920	5920	5920	5920	0
80	20231219	195800	479346950	5920	5920	5920	5920	0
81	20231219	195700	479346950	5920	5920	5920	5920	0
82	20231219	195600	479346950	5920	5920	5920	5920	0
83	20231219	195500	479346950	5920	5920	5920	5920	0
84	20231219	195400	479346950	5920	5920	5920	5920	0
85	20231219	195300	479346950	5920	5920	5920	5920	0
86	20231219	195200	479346950	5920	5920	5920	5920	0
87	20231219	195100	479346950	5920	5920	5920	5920	0
88	20231219	195000	479346950	5920	5920	5920	5920	0
89	20231219	194900	479346950	5920	5920	5920	5920	0
90	20231219	194800	479346950	5920	5920	5920	5920	0
91	20231219	194700	479346950	5920	5920	5920	5920	0
92	20231219	194600	479346950	5920	5920	5920	5920	2393
93	20231219	194500	479346950	5920	5920	5920	5920	0
94	20231219	194400	479346950	5920	5920	5920	5920	0
95	20231219	194300	479346950	5920	5920	5920	5920	0
96	20231219	194200	479346950	5920	5920	5920	5920	0
97	20231219	194100	479346950	5920	5920	5920	5920	0
98	20231219	194000	479346950	5920	5920	5920	5920	0
99	20231219	193900	479346950	5920	5920	5920	5920	0
100	20231219	193800	479346950	5920	5920	5920	5920	0
101	20231219	193700	479346950	5920	5920	5920	5920	0
102	20231219	193600	479346950	5920	5920	5920	5920	0
103	20231219	193500	479346950	5920	5920	5920	5920	0
104	20231219	193400	479346950	5920	5920	5920	5920	0
105	20231219	193300	479346950	5920	5920	5920	5920	0
106	20231219	193200	479346950	5920	5920	5920	5920	0
107	20231219	193100	479346950	5920	5920	5920	5920	0
108	20231219	193000	479346950	5920	5920	5920	5920	0
109	20231219	192900	479346950	5920	5920	5920	5920	0
110	20231219	192800	479346950	5920	5920	5920	5920	0
111	20231219	192700	479346950	5920	5920	5920	5920	0
112	20231219	192600	479346950	5920	5920	5920	5920	0
113	20231219	192500	479346950	5920	5920	5920	5920	0
114	20231219	192400	479346950	5920	5920	5920	5920	0
115	20231219	192300	479346950	5920	5920	5920	5920	0
116	20231219	192200	479346950	5920	5920	5920	5920	0
117	20231219	192100	479346950	5920	5920	5920	5920	0
118	20231219	192000	479346950	5920	5920	5920	5920	0
119	20231219	191900	479346950	5920	5920	5920	5920	0
120	20231219	191800	479346950	5920	5920	5920	5920	0
121	20231219	191700	479346950	5920	5920	5920	5920	0
122	20231219	191600	479346950	5920	5920	5920	5920	2393
123	20231219	191500	479346950	5920	5920	5920	5920	0
124	20231219	191400	479346950	5920	5920	5920	5920	0
125	20231219	191300	479346950	5920	5920	5920	5920	0
126	20231219	191200	479346950	5920	5920	5920	5920	0
127	20231219	191100	479346950	5920	5920	5920	5920	0
128	20231219	191000	479346950	5920	5920	5920	5920	0
129	20231219	190900	479346950	5920	5920	5920	5920	0
130	20231219	190800	479346950	5920	5920	5920	5920	0
131	20231219	190700	479346950	5920	5920	5920	5920	0
132	20231219	190600	479346950	5920	5920	5920	5920	0
133	20231219	190500	479346950	5920	5920	5920	5920	0
134	20231219	190400	479346950	5920	5920	5920	5920	0
135	20231219	190300	479346950	5920	5920	5920	5920	0
136	20231219	190200	479346950	5920	5920	5920	5920	0
137	20231219	190100	479346950	5920	5920	5920	5920	0
138	20231219	190000	479346950	5920	5920	5920	5920	0
139	20231219	185900	479346950	5920	5920	5920	5920	0
140	20231219	185800	479346950	5920	5920	5920	5920	0
141	20231219	185700	479346950	5920	5920	5920	5920	0
142	20231219	185600	479346950	5920	5920	5920	5920	0
143	20231219	185500	479346950	5920	5920	5920	5920	0
144	20231219	185400	479346950	5920	5920	5920	5920	0
145	20231219	185300	479346950	5920	5920	5920	5920	0
146	20231219	185200	479346950	5920	5920	5920	5920	0
147	20231219	185100	479346950	5920	5920	5920	5920	0
148	20231219	185000	479346950	5920	5920	5920	5920	0
149	20231219	184900	479346950	5920	5920	5920	5920	0
150	20231219	184800	479346950	5920	5920	5920	5920	0
151	20231219	184700	479346950	5920	5920	5920	5920	0
152	20231219	184600	479346950	5920	5920	5920	5920	2393
153	20231219	184500	479346950	5920	5920	5920	5920	0
154	20231219	184400	479346950	5920	5920	5920	5920	0
155	20231219	184300	479346950	5920	5920	5920	5920	0
156	20231219	184200	479346950	5920	5920	5920	5920	0
157	20231219	184100	479346950	5920	5920	5920	5920	0
158	20231219	184000	479346950	5920	5920	5920	5920	0
159	20231219	183900	479346950	5920	5920	5920	5920	0
160	20231219	183800	479346950	5920	5920	5920	5920	0
161	20231219	183700	479346950	5920	5920	5920	5920	0
162	20231219	183600	479346950	5920	5920	5920	5920	0
163	20231219	183500	479346950	5920	5920	5920	5920	0
164	20231219	183400	479346950	5920	5920	5920	5920	0
165	20231219	183300	479346950	5920	5920	5920	5920	0
166	20231219	183200	479346950	5920	5920	5920	5920	0
167	20231219	183100	479346950	5920	5920	5920	5920	0
168	20231219	183000	479346950	5920	5920	5920	5920	0
169	20231219	182900	479346950	5920	5920	5920	5920	0
170	20231219	182800	479346950	5920	5920	5920	5920	0
171	20231219	182700	479346950	5920	5920	5920	5920	0
172	20231219	182600	479346950	5920	5920	5920	5920	0
173	20231219	182500	479346950	5920	5920	5920	5920	0
174	20231219	182400	479346950	5920	5920	5920	5920	0
175	20231219	182300	479346950	5920	5920	5920	5920	0
176	20231219	182200	479346950	5920	5920	5920	5920	0
177	20231219	182100	479346950	5920	5920	5920	5920	0
178	20231219	182000	479346950	5920	5920	5920	5920	0
179	20231219	181900	479346950	5920	5920	5920	5920	0
180	20231219	181800	479346950	5920	5920	5920	5920	0
181	20231219	181700	479346950	5920	5920	5920	5920	0
182	20231219	181600	479346950	5920	5920	5920	5920	2393
183	20231219	181500	479346950	5920	5920	5920	5920	0
184	20231219	181400	479346950	5920	5920	5920	5920	0
185	20231219	181300	479346950	5920	5920	5920	5920	0
186	20231219	181200	479346950	5920	5920	5920	5920	0
187	20231219	181100	479346950	5920	5920	5920	5920	0
188	20231219	181000	479346950	5920	5920	5920	5920	0
189	20231219	180900	479346950	5920	5920	5920	5920	0
190	20231219	180800	479346950	5920	5920	5920	5920	0
191	20231219	180700	479346950	5920	5920	5920	5920	0
192	20231219	180600	479346950	5920	5920	5920	5920	0
193	20231219	180500	479346950	5920	5920	5920	5920	0
194	20231219	180400	479346950	5920	5920	5920	5920	0
195	20231219	180300	479346950	5920	5920	5920	5920	0
196	20231219	180200	479346950	5920	5920	5920	5920	0
197	20231219	180100	479346950	5920	5920	5920	5920	0
198	20231219	180000	479346950	5920	5920	5920	5920	0
199	20231219	175900	479346950	5920	5920	5920	5920	0
200	20231219	175800	479346950	5920	5920	5920	5920	0
201	20231219	175700	479346950	5920	5920	5920	5920	0
202	20231219	175600	479346950	5920	5920	5920	5920	0
203	20231219	175500	479346950	5920	5920	5920	5920	0
204	20231219	175400	479346950	5920	5920	5920	5920	0
205	20231219	175300	479346950	5920	5920	5920	5920	0
206	20231219	175200	479346950	5920	5920	5920	5920	0
207	20231219	175100	479346950	5920	5920	5920	5920	0
208	20231219	175000	479346950	5920	5920	5920	5920	0
209	20231219	174900	479346950	5920	5920	5920	5920	0
210	20231219	174800	479346950	5920	5920	5920	5920	0
211	20231219	174700	479346950	5920	5920	5920	5920	0
212	20231219	174600	479346950	5920	5920	5920	5920	2393
213	20231219	174500	479346950	5920	5920	5920	5920	0
214	20231219	174400	479346950	5920	5920	5920	5920	0
215	20231219	174300	479346950	5920	5920	5920	5920	0
216	20231219	174200	479346950	5920	5920	5920	5920	0
217	20231219	174100	479346950	5920	5920	5920	5920	0
218	20231219	174000	479346950	5920	5920	5920	5920	0
219	20231219	173900	479346950	5920	5920	5920	5920	0
220	20231219	173800	479346950	5920	5920	5920	5920	0
221	20231219	173700	479346950	5920	5920	5920	5920	0
222	20231219	173600	479346950	5920	5920	5920	5920	0
223	20231219	173500	479346950	5920	5920	5920	5920	0
224	20231219	173400	479346950	5920	5920	5920	5920	0
225	20231219	173300	479346950	5920	5920	5920	5920	0
226	20231219	173200	479346950	5920	5920	5920	5920	0
227	20231219	173100	479346950	5920	5920	5920	5920	0
228	20231219	173000	479346950	5920	5920	5920	5920	0
229	20231219	172900	479346950	5920	5920	5920	5920	0
230	20231219	172800	479346950	5920	5920	5920	5920	0
231	20231219	172700	479346950	5920	5920	5920	5920	0
232	20231219	172600	479346950	5920	5920	5920	5920	0
233	20231219	172500	479346950	5920	5920	5920	5920	0
234	20231219	172400	479346950	5920	5920	5920	5920	0
235	20231219	172300	479346950	5920	5920	5920	5920	0
236	20231219	172200	479346950	5920	5920	5920	5920	0
237	20231219	172100	479346950	5920	5920	5920	5920	0
238	20231219	172000	479346950	5920	5920	5920	5920	0
239	20231219	171900	479346950	5920	5920	5920	5920	0
240	20231219	171800	479346950	5920	5920	5920	5920	0
241	20231219	171700	479346950	5920	5920	5920	5920	0
242	20231219	171600	479346950	5920	5920	5920	5920	2393
243	20231219	171500	479346950	5920	5920	5920	5920	0
244	20231219	171400	479346950	5920	5920	5920	5920	0
245	20231219	171300	479346950	5920	5920	5920	5920	0
246	20231219	171200	479346950	5920	5920	5920	5920	0
247	20231219	171100	479346950	5920	5920	5920	5920	0
248	20231219	171000	479346950	5920	5920	5920	5920	0
249	20231219	170900	479346950	5920	5920	5920	5920	0
250	20231219	170800	479346950	5920	5920	5920	5920	0
251	20231219	170700	479346950	5920	5920	5920	5920	0
252	20231219	170600	479346950	5920	5920	5920	5920	0
253	20231219	170500	479346950	5920	5920	5920	5920	0
254	20231219	170400	479346950	5920	5920	5920	5920	0
255	20231219	170300	479346950	5920	5920	5920	5920	0
256	20231219	170200	479346950	5920	5920	5920	5920	0
257	20231219	170100	479346950	5920	5920	5920	5920	0
258	20231219	170000	479346950	5920	5920	5920	5920	0
259	20231219	165900	479346950	5920	5920	5920	5920	0
260	20231219	165800	479346950	5920	5920	5920	5920	0
261	20231219	165700	479346950	5920	5920	5920	5920	0
262	20231219	165600	479346950	5920	5920	5920	5920	0
263	20231219	165500	479346950	5920	5920	5920	5920	0
264	20231219	165400	479346950	5920	5920	5920	5920	0
265	20231219	165300	479346950	5920	5920	5920	5920	0
266	20231219	165200	479346950	5920	5920	5920	5920	0
267	20231219	165100	479346950	5920	5920	5920	5920	0
268	20231219	165000	479346950	5920	5920	5920	5920	0
269	20231219	164900	479346950	5920	5920	5920	5920	0
270	20231219	164800	479346950	5920	5920	5920	5920	0
271	20231219	164700	479346950	5920	5920	5920	5920	0
272	20231219	164600	479346950	5920	5920	5920	5920	2393
273	20231219	164500	479346950	5920	5920	5920	5920	0
274	20231219	164400	479346950	5920	5920	5920	5920	0
275	20231219	164300	479346950	5920	5920	5920	5920	0
276	20231219	164200	479346950	5920	5920	5920	5920	0
277	20231219	164100	479346950	5920	5920	5920	5920	0
278	20231219	164000	479346950	5920	5920	5920	5920	0
279	20231219	163900	479346950	5920	5920	5920	5920	0
280	20231219	163800	479346950	5920	5920	5920	5920	0
281	20231219	163700	479346950	5920	5920	5920	5920	0
282	20231219	163600	479346950	5920	5920	5920	5920	0
283	20231219	163500	479346950	5920	5920	5920	5920	0
284	20231219	163400	479346950	5920	5920	5920	5920	0
285	20231219	163300	479346950	5920	5920	5920	5920	0
286	20231219	163200	479346950	5920	5920	5920	5920	0
287	20231219	163100	479346950	5920	5920	5920	5920	0
288	20231219	163000	479346950	5920	5920	5920	5920	0
289	20231219	162900	479346950	5920	5920	5920	5920	0
290	20231219	162800	479346950	5920	5920	5920	5920	0
291	20231219	162700	479346950	5920	5920	5920	5920	0
292	20231219	162600	479346950	5920	5920	5920	5920	0
293	20231219	162500	479346950	5920	5920	5920	5920	0
294	20231219	162400	479346950	5920	5920	5920	5920	0
295	20231219	162300	479346950	5920	5920	5920	5920	0
296	20231219	162200	479346950	5920	5920	5920	5920	0
297	20231219	162100	479346950	5920	5920	5920	5920	0
298	20231219	162000	479346950	5920	5920	5920	5920	0
299	20231219	161900	479346950	5920	5920	5920	5920	0
300	20231219	161800	479346950	5920	5920	5920	5920	0
301	20231219	161700	479346950	5920	5920	5920	5920	0
302	20231219	161600	479346950	5920	5920	5920	5920	2393
303	20231219	161500	479346950	5920	5920	5920	5920	0
304	20231219	161400	479346950	5920	5920	5920	5920	0
305	20231219	161300	479346950	5920	5920	5920	5920	0
306	20231219	161200	479346950	5920	5920	5920	5920	0
307	20231219	161100	479346950	5920	5920	5920	5920	0
308	20231219	161000	479346950	5920	5920	5920	5920	0
309	20231219	160900	479346950	5920	5920	5920	5920	0
310	20231219	160800	479346950	5920	5920	5920	5920	0
311	20231219	160700	479346950	5920	5920	5920	5920	0
312	20231219	160600	479346950	5920	5920	5920	5920	0
313	20231219	160500	479346950	5920	5920	5920	5920	0
314	20231219	160400	479346950	5920	5920	5920	5920	0
315	20231219	160300	479346950	5920	5920	5920	5920	0
316	20231219	160200	479346950	5920	5920	5920	5920	0
317	20231219	160100	479346950	5920	5920	5920	5920	0
318	20231219	160000	479346950	5920	5920	5920	5920	0
319	20231219	155900	479346950	5920	5920	5920	5920	0
320	20231219	155800	479346950	5920	5920	5920	5920	0
321	20231219	155700	479346950	5920	5920	5920	5920	0
322	20231219	155600	479346950	5920	5920	5920	5920	0
323	20231219	155500	479346950	5920	5920	5920	5920	0
324	20231219	155400	479346950	5920	5920	5920	5920	0
325	20231219	155300	479346950	5920	5920	5920	5920	0
326	20231219	155200	479346950	5920	5920	5920	5920	0
327	20231219	155100	479346950	5920	5920	5920	5920	0
328	20231219	155000	479346950	5920	5920	5920	5920	0
329	20231219	154900	479346950	5920	5920	5920	5920	0
330	20231219	154800	479346950	5920	5920	5920	5920	0
331	20231219	154700	479346950	5920	5920	5920	5920	0
332	20231219	154600	479346950	5920	5920	5920	5920	2393
333	20231219	154500	479346950	5920	5920	5920	5920	0
334	20231219	154400	479346950	5920	5920	5920	5920	0
335	20231219	154300	479346950	5920	5920	5920	5920	0
336	20231219	154200	479346950	5920	5920	5920	5920	0
337	20231219	154100	479346950	5920	5920	5920	5920	0
338	20231219	154000	479346950	5920	5920	5920	5920	0
339	20231219	153900	479346950	5920	5920	5920	5920	0
340	20231219	153800	479346950	5920	5920	5920	5920	0
341	20231219	153700	479346950	5920	5920	5920	5920	0
342	20231219	153600	479346950	5920	5920	5920	5920	0
343	20231219	153500	479346950	5920	5920	5920	5920	0
344	20231219	153400	479346950	5920	5920	5920	5920	0
345	20231219	153300	479346950	5920	5920	5920	5920	0
346	20231219	153200	479346950	5920	5920	5920	5920	0
347	20231219	153100	479346950	5920	5920	5920	5920	0
348	20231219	153000	479346950	5920	5920	5920	5920	2393
349	20231219	152900	465180390	5920	5920	5920	5920	0
350	20231219	152800	465180390	5920	5920	5920	5920	0
351	20231219	152700	465180390	5920	5920	5920	5920	0
352	20231219	152600	465180390	5920	5920	5920	5920	0
353	20231219	152500	465180390	5920	5920	5920	5920	0
354	20231219	152400	465180390	5920	5920	5920	5920	0
355	20231219	152300	465180390	5920	5920	5920	5920	0
356	20231219	152200	465180390	5920	5920	5920	5920	0
357	20231219	152100	465180390	5920	5920	5920	5920	0
358	20231219	152000	465180390	5920	5920	5920	5920	0
359	20231219	151900	465180390	5920	5930	5930	5910	2112
360	20231219	151800	452677350	5930	5930	5930	5930	431
361	20231219	151700	450121520	5930	5920	5930	5920	21
362	20231219	151600	449997190	5920	5930	5930	5920	2694
363	20231219	151500	434045950	5930	5930	5940	5930	491
364	20231219	151400	431133770	5930	5940	5950	5930	69
365	20231219	151300	430724000	5930	5930	5930	5930	3000
366	20231219	151200	412934000	5940	5940	5940	5940	286
367	20231219	151100	411235160	5940	5940	5940	5940	587
368	20231219	151000	407748380	5940	5940	5940	5940	56
369	20231219	150900	407415740	5940	5940	5940	5940	93
370	20231219	150800	406863320	5950	5950	5950	5950	115
371	20231219	150700	406179070	5950	5950	5950	5950	33
372	20231219	150600	405982720	5950	5950	5950	5950	0
373	20231219	150500	405982720	5950	5950	5950	5950	40
374	20231219	150400	405744720	5950	5950	5950	5950	120
375	20231219	150300	405030720	5950	5950	5950	5950	0
376	20231219	150200	405030720	5950	5950	5950	5950	2
377	20231219	150100	405018820	5950	5950	5950	5950	6
378	20231219	150000	404983120	5940	5940	5940	5940	0
379	20231219	145900	404983120	5940	5940	5940	5940	90
380	20231219	145800	404448520	5950	5950	5950	5950	7
381	20231219	145700	404406870	5950	5950	5950	5950	1
382	20231219	145600	404400920	5940	5940	5940	5940	85
383	20231219	145500	403896020	5940	5940	5940	5940	0
384	20231219	145400	403896020	5940	5940	5940	5940	104
385	20231219	145300	403278260	5940	5940	5940	5940	179
386	20231219	145200	402215000	5940	5940	5940	5940	76
387	20231219	145100	401763560	5930	5930	5930	5930	0
388	20231219	145000	401763560	5930	5930	5930	5930	0
389	20231219	144900	401763560	5930	5940	5940	5930	752
390	20231219	144800	397301680	5940	5940	5940	5940	0
391	20231219	144700	397301680	5940	5950	5950	5940	705
392	20231219	144600	393112980	5950	5950	5950	5950	10
393	20231219	144500	393053480	5930	5930	5930	5930	0
394	20231219	144400	393053480	5930	5930	5930	5930	0
395	20231219	144300	393053480	5930	5930	5930	5930	0
396	20231219	144200	393053480	5930	5940	5940	5930	523
397	20231219	144100	389950860	5940	5940	5940	5940	0
398	20231219	144000	389950860	5940	5950	5950	5940	541
399	20231219	143900	386736910	5940	5940	5940	5940	0
400	20231219	143800	386736910	5940	5940	5940	5940	1
401	20231219	143700	386730970	5940	5940	5940	5940	100
402	20231219	143600	386136970	5940	5940	5940	5940	20
403	20231219	143500	386018170	5950	5950	5950	5950	1
404	20231219	143400	386012220	5930	5930	5930	5930	0
405	20231219	143300	386012220	5930	5930	5930	5930	0
406	20231219	143200	386012220	5930	5930	5930	5930	99
407	20231219	143100	385425150	5960	5960	5960	5960	0
408	20231219	143000	385425150	5960	5960	5960	5960	0
409	20231219	142900	385425150	5960	5960	5960	5960	1
410	20231219	142800	385419190	5930	5930	5930	5930	0
411	20231219	142700	385419190	5930	5930	5930	5930	0
412	20231219	142600	385419190	5930	5930	5930	5930	0
413	20231219	142500	385419190	5930	5940	5960	5930	971
414	20231219	142400	379654320	5960	5960	5960	5960	0
415	20231219	142300	379654320	5960	5960	5960	5960	0
416	20231219	142200	379654320	5960	5960	5960	5960	1
417	20231219	142100	379648360	5960	5960	5960	5960	1
418	20231219	142000	379642400	5960	5960	5960	5960	0
419	20231219	141900	379642400	5960	5960	5960	5960	0
420	20231219	141800	379642400	5960	5960	5960	5960	0
421	20231219	141700	379642400	5960	5960	5960	5960	0
422	20231219	141600	379642400	5960	5960	5960	5960	5
423	20231219	141500	379612600	5960	5960	5960	5960	2
424	20231219	141400	379600680	5940	5940	5940	5940	0
425	20231219	141300	379600680	5940	5940	5940	5940	0
426	20231219	141200	379600680	5940	5940	5940	5940	50
427	20231219	141100	379303680	5960	5930	5960	5930	1011
428	20231219	141000	373308420	5940	5940	5940	5940	2
429	20231219	140900	373296540	5960	5960	5960	5960	8
430	20231219	140800	373248860	5960	5960	5960	5960	1
431	20231219	140700	373242900	5940	5940	5940	5940	5
432	20231219	140600	373213200	5960	5960	5960	5960	0
433	20231219	140500	373213200	5960	5960	5960	5960	8
434	20231219	140400	373165520	5960	5960	5960	5960	0
435	20231219	140300	373165520	5960	5940	5960	5940	109
436	20231219	140200	372517880	5930	5930	5930	5930	1
437	20231219	140100	372511950	5940	5940	5940	5940	191
438	20231219	140000	371377410	5950	5950	5950	5950	89
439	20231219	135900	370847860	5960	5960	5960	5960	0
440	20231219	135800	370847860	5960	5960	5960	5960	0
441	20231219	135700	370847860	5960	5940	5960	5940	24
442	20231219	135600	370705280	5960	5960	5960	5960	0
443	20231219	135500	370705280	5960	5960	5960	5960	1
444	20231219	135400	370699320	5940	5940	5940	5940	0
445	20231219	135300	370699320	5940	5960	5960	5940	44
446	20231219	135200	370437750	5950	5960	5960	5950	1074
447	20231219	135100	364047430	5960	5960	5960	5960	0
448	20231219	135000	364047430	5960	5960	5960	5960	0
449	20231219	134900	364047430	5960	5970	5970	5960	22
450	20231219	134800	363916300	5950	5950	5950	5950	0
451	20231219	134700	363916300	5950	5950	5950	5950	0
452	20231219	134600	363916300	5950	5950	5950	5950	0
453	20231219	134500	363916300	5950	5950	5950	5950	124
454	20231219	134400	363178500	5950	5950	5950	5950	42
455	20231219	134300	362928600	5950	5950	5950	5950	173
456	20231219	134200	361899250	5950	5940	5950	5940	390
457	20231219	134100	359579770	5940	5940	5950	5940	319
458	20231219	134000	357683910	5950	5950	5950	5950	0
459	20231219	133900	357683910	5950	5940	5950	5940	2842
460	20231219	133800	340782430	5930	5930	5930	5930	50
461	20231219	133700	340485930	5950	5950	5950	5950	0
462	20231219	133600	340485930	5950	5950	5950	5950	1
463	20231219	133500	340479980	5950	5920	5950	5920	500
464	20231219	133400	337507980	5920	5930	5930	5920	716
465	20231219	133300	333269100	5920	5930	5950	5920	210
466	20231219	133200	332024620	5930	5930	5940	5930	129
467	20231219	133100	331259600	5930	5960	5960	5930	11493
468	20231219	133000	262914340	5960	5960	5960	5960	101
469	20231219	132900	262312380	5950	5960	5960	5950	2038
470	20231219	132800	250165990	5960	5960	5960	5960	10
471	20231219	132700	250106390	5970	5970	5970	5970	0
472	20231219	132600	250106390	5970	5970	5970	5970	1
473	20231219	132500	250100420	5980	5980	5980	5980	0
474	20231219	132400	250100420	5980	5980	5980	5980	0
475	20231219	132300	250100420	5980	5980	5980	5980	80
476	20231219	132200	249622020	5980	5980	5980	5980	0
477	20231219	132100	249622020	5980	5970	5980	5970	36
478	20231219	132000	249407090	5970	5970	5970	5970	35
479	20231219	131900	249198140	5970	5970	5970	5970	0
480	20231219	131800	249198140	5970	5970	5970	5970	17
481	20231219	131700	249096650	5980	5980	5980	5980	0
482	20231219	131600	249096650	5980	5980	5980	5980	0
483	20231219	131500	249096650	5980	5980	5980	5980	0
484	20231219	131400	249096650	5980	5980	5980	5980	0
485	20231219	131300	249096650	5980	5980	5980	5980	0
486	20231219	131200	249096650	5980	5980	5980	5980	0
487	20231219	131100	249096650	5980	5980	5980	5980	0
488	20231219	131000	249096650	5980	5980	5980	5980	2
489	20231219	130900	249084690	5970	5970	5970	5970	3
490	20231219	130800	249066780	5980	5980	5980	5980	20
491	20231219	130700	248947180	5980	5980	5980	5980	0
492	20231219	130600	248947180	5980	5980	5980	5980	0
493	20231219	130500	248947180	5980	5970	5980	5970	201
494	20231219	130400	247747200	5970	5970	5970	5970	0
495	20231219	130300	247747200	5970	5980	5980	5970	830
496	20231219	130200	242791700	5970	5970	5970	5970	260
497	20231219	130100	241239500	5970	5970	5970	5970	100
498	20231219	130000	240642500	5970	5960	5970	5960	6
499	20231219	125900	240606720	5970	5970	5970	5960	193
500	20231219	125800	239454530	5980	5980	5980	5980	0
501	20231219	125700	239454530	5980	5980	5980	5980	0
502	20231219	125600	239454530	5980	5980	5980	5980	1
503	20231219	125500	239448550	5960	5960	5960	5960	793
504	20231219	125400	234722270	5970	5970	5970	5970	0
505	20231219	125300	234722270	5970	5970	5970	5970	10
506	20231219	125200	234662570	5970	5970	5970	5970	0
507	20231219	125100	234662570	5970	5970	5970	5970	0
508	20231219	125000	234662570	5970	5970	5970	5970	2
509	20231219	124900	234650630	5970	5970	5970	5970	0
510	20231219	124800	234650630	5970	5970	5970	5970	0
511	20231219	124700	234650630	5970	5970	5970	5970	0
512	20231219	124600	234650630	5970	5960	5970	5960	21
513	20231219	124500	234525270	5970	5970	5970	5970	0
514	20231219	124400	234525270	5970	5970	5970	5970	0
515	20231219	124300	234525270	5970	5970	5970	5970	0
516	20231219	124200	234525270	5970	5970	5970	5970	4
517	20231219	124100	234501390	5960	5960	5960	5960	0
518	20231219	124000	234501390	5960	5960	5960	5960	662
519	20231219	123900	230555870	5980	5980	5980	5980	0
520	20231219	123800	230555870	5980	5980	5980	5980	1
521	20231219	123700	230549890	5970	5970	5970	5970	51
522	20231219	123600	230245420	5970	5970	5970	5970	100
523	20231219	123500	229648420	5980	5970	5980	5970	103
524	20231219	123400	229033480	5980	5970	5980	5970	101
525	20231219	123300	228430500	5960	5960	5960	5960	0
526	20231219	123200	228430500	5960	5960	5960	5960	0
527	20231219	123100	228430500	5960	5960	5960	5960	75
528	20231219	123000	227983500	5960	5960	5960	5950	22
529	20231219	122900	227852400	5960	5960	5960	5960	15
530	20231219	122800	227763000	5960	5960	5970	5960	383
531	20231219	122700	225477320	5960	5970	5970	5960	89
532	20231219	122600	224946580	5960	5970	5970	5960	3802
533	20231219	122500	202281010	5970	5970	5970	5970	381
534	20231219	122400	200006440	5970	5970	5970	5970	0
535	20231219	122300	200006440	5970	5970	5970	5970	0
536	20231219	122200	200006440	5970	5970	5970	5970	83
537	20231219	122100	199510930	5970	5970	5970	5970	167
538	20231219	122000	198513940	5970	5970	5970	5970	0
539	20231219	121900	198513940	5970	5980	5980	5970	102
540	20231219	121800	197904980	5970	5970	5970	5970	219
541	20231219	121700	196597550	5970	5970	5970	5970	0
542	20231219	121600	196597550	5970	5970	5970	5970	298
543	20231219	121500	194818490	5970	5980	5980	5970	12
544	20231219	121400	194746830	5980	5980	5980	5980	44
545	20231219	121300	194483710	5980	5980	5980	5980	0
546	20231219	121200	194483710	5980	5980	5980	5980	0
547	20231219	121100	194483710	5980	5980	5980	5980	0
548	20231219	121000	194483710	5980	5980	5980	5980	2
549	20231219	120900	194471750	5980	5980	5980	5980	16
550	20231219	120800	194376070	5980	5980	5980	5980	2
551	20231219	120700	194364110	5980	5980	5980	5980	0
552	20231219	120600	194364110	5980	5980	5980	5980	0
553	20231219	120500	194364110	5980	5980	5980	5980	5
554	20231219	120400	194334210	5980	5980	5980	5980	3
555	20231219	120300	194316270	5980	5980	5980	5980	50
556	20231219	120200	194017270	5980	5980	5980	5980	0
557	20231219	120100	194017270	5980	5980	5980	5980	0
558	20231219	120000	194017270	5980	5980	5980	5980	0
559	20231219	115900	194017270	5980	5980	5980	5980	4
560	20231219	115800	193993350	5980	5980	5980	5980	8
561	20231219	115700	193945510	5980	5980	5980	5980	0
562	20231219	115600	193945510	5980	5980	5980	5980	20
563	20231219	115500	193825910	5980	5980	5980	5980	350
564	20231219	115400	191732910	5980	5980	5980	5980	100
565	20231219	115300	191134910	5980	5980	5980	5980	100
566	20231219	115200	190536910	5990	5990	5990	5990	0
567	20231219	115100	190536910	5990	5990	5990	5990	1
568	20231219	115000	190530920	5990	5990	5990	5990	1
569	20231219	114900	190524930	5990	5990	5990	5990	1
570	20231219	114800	190518940	5980	5980	5980	5980	326
571	20231219	114700	188569460	5990	5990	5990	5990	0
572	20231219	114600	188569460	5990	5990	5990	5990	0
573	20231219	114500	188569460	5990	5990	5990	5990	4
574	20231219	114400	188545500	5990	5990	5990	5990	10
575	20231219	114300	188485600	5990	5990	5990	5990	233
576	20231219	114200	187089930	5990	5990	5990	5990	0
577	20231219	114100	187089930	5990	5990	5990	5990	100
578	20231219	114000	186490930	5990	5990	5990	5990	100
579	20231219	113900	185891930	5980	5980	5980	5980	49
580	20231219	113800	185598910	5990	5990	5990	5990	50
581	20231219	113700	185299410	5990	5990	5990	5990	17
582	20231219	113600	185197580	5990	5990	5990	5990	0
583	20231219	113500	185197580	5990	5990	5990	5990	5
584	20231219	113400	185167630	5990	5990	5990	5990	0
585	20231219	113300	185167630	5990	5990	6000	5990	81
586	20231219	113200	184682340	5990	5990	5990	5990	26
587	20231219	113100	184526600	5990	5990	5990	5990	0
588	20231219	113000	184526600	5990	5990	5990	5990	0
589	20231219	112900	184526600	5990	5990	5990	5990	11
590	20231219	112800	184460710	5990	5990	5990	5990	0
591	20231219	112700	184460710	5990	5990	5990	5990	0
592	20231219	112600	184460710	5990	5990	5990	5990	5
593	20231219	112500	184430760	5990	5990	5990	5990	0
594	20231219	112400	184430760	5990	5990	5990	5990	40
595	20231219	112300	184191160	6000	6000	6000	6000	0
596	20231219	112200	184191160	6000	5980	6000	5980	86
597	20231219	112100	183676860	5980	5980	5980	5980	466
598	20231219	112000	180890180	6000	6000	6000	6000	0
599	20231219	111900	180890180	6000	6000	6000	6000	0
600	20231219	111800	180890180	6000	5990	6000	5990	61
601	20231219	111700	180524780	5990	5990	5990	5990	0
602	20231219	111600	180524780	5990	5990	5990	5990	0
603	20231219	111500	180524780	5990	6000	6000	5990	7
604	20231219	111400	180482830	6000	6000	6000	6000	0
605	20231219	111300	180482830	6000	6000	6000	6000	0
606	20231219	111200	180482830	6000	6000	6000	6000	0
607	20231219	111100	180482830	6000	6000	6000	6000	0
608	20231219	111000	180482830	6000	6000	6000	6000	1
609	20231219	110900	180476830	6000	6000	6000	6000	0
610	20231219	110800	180476830	6000	6000	6000	6000	0
611	20231219	110700	180476830	6000	5990	6000	5990	500
612	20231219	110600	177478830	6000	6000	6000	6000	0
613	20231219	110500	177478830	6000	6000	6000	6000	0
614	20231219	110400	177478830	6000	6000	6000	6000	0
615	20231219	110300	177478830	6000	6000	6000	6000	0
616	20231219	110200	177478830	6000	6000	6000	6000	2
617	20231219	110100	177466830	6000	6000	6000	6000	0
618	20231219	110000	177466830	6000	6000	6000	6000	0
619	20231219	105900	177466830	6000	6000	6000	6000	0
620	20231219	105800	177466830	6000	6000	6000	6000	0
621	20231219	105700	177466830	6000	6000	6000	6000	0
622	20231219	105600	177466830	6000	6000	6000	6000	0
623	20231219	105500	177466830	6000	6000	6000	6000	1
624	20231219	105400	177460830	6000	6000	6000	6000	1
625	20231219	105300	177454830	6000	6000	6000	6000	0
626	20231219	105200	177454830	6000	6000	6000	6000	0
627	20231219	105100	177454830	6000	6000	6000	6000	1
628	20231219	105000	177448830	6000	5990	6000	5990	381
629	20231219	104900	175166630	6000	5990	6000	5990	8
630	20231219	104800	175118700	5990	5990	5990	5990	760
631	20231219	104700	170566300	5990	5990	5990	5990	0
632	20231219	104600	170566300	5990	5990	5990	5990	0
633	20231219	104500	170566300	5990	5990	5990	5990	1
634	20231219	104400	170560310	5960	5960	5960	5960	0
635	20231219	104300	170560310	5960	5960	5960	5960	500
636	20231219	104200	167580310	5960	5960	5960	5960	900
637	20231219	104100	162216310	5960	5960	5960	5960	0
638	20231219	104000	162216310	5960	5960	5960	5960	0
639	20231219	103900	162216310	5960	5960	5960	5960	1500
640	20231219	103800	153276310	5960	5990	5990	5960	335
641	20231219	103700	151279680	5960	5970	5970	5960	24
642	20231219	103600	151136600	5970	5970	5970	5970	7
643	20231219	103500	151094810	5980	5970	5980	5970	40
644	20231219	103400	150855980	5970	5970	5970	5970	0
645	20231219	103300	150855980	5970	5970	5970	5970	105
646	20231219	103200	150229130	5970	5970	5970	5970	758
647	20231219	103100	145703870	5990	5980	5990	5980	5
648	20231219	103000	145673960	5980	5980	5980	5980	0
649	20231219	102900	145673960	5980	5980	5980	5980	70
650	20231219	102800	145255360	5970	5970	5970	5970	97
651	20231219	102700	144676270	5980	5970	5980	5970	90
652	20231219	102600	144138770	5970	5970	5970	5970	30
653	20231219	102500	143959670	5970	5970	5970	5970	0
654	20231219	102400	143959670	5970	5980	5980	5970	4
655	20231219	102300	143935760	5980	5980	5980	5980	1
656	20231219	102200	143929780	5980	5980	5980	5980	0
657	20231219	102100	143929780	5980	5980	5980	5980	2
658	20231219	102000	143917820	5990	5990	5990	5990	0
659	20231219	101900	143917820	5990	5990	5990	5990	0
660	20231219	101800	143917820	5990	5990	5990	5990	1
661	20231219	101700	143911830	5980	5980	5980	5980	21
662	20231219	101600	143786250	5990	5990	5990	5990	3
663	20231219	101500	143768280	5980	5980	5980	5980	0
664	20231219	101400	143768280	5980	5980	5980	5980	1
665	20231219	101300	143762300	5980	5980	5980	5970	330
666	20231219	101200	141791890	5990	5990	5990	5990	0
667	20231219	101100	141791890	5990	5990	5990	5990	0
668	20231219	101000	141791890	5990	5990	5990	5990	0
669	20231219	100900	141791890	5990	5990	5990	5990	112
670	20231219	100800	141121010	5990	5990	5990	5990	1
671	20231219	100700	141115020	5990	5990	5990	5990	1
672	20231219	100600	141109030	5990	5990	5990	5990	3
673	20231219	100500	141091060	5980	5980	5980	5980	0
674	20231219	100400	141091060	5980	5980	5980	5980	14
675	20231219	100300	141007340	5990	5990	5990	5990	0
676	20231219	100200	141007340	5990	5990	5990	5990	277
677	20231219	100100	139348110	5990	5990	5990	5990	381
678	20231219	100000	137065920	5990	5990	5990	5990	100
679	20231219	095900	136466920	5990	5990	5990	5990	0
680	20231219	095800	136466920	5990	5990	5990	5990	0
681	20231219	095700	136466920	5990	5990	5990	5990	9
682	20231219	095600	136413010	5970	5970	5970	5970	0
683	20231219	095500	136413010	5970	5970	5970	5960	404
684	20231219	095400	134002130	5970	5990	5990	5970	486
685	20231219	095300	131099650	5990	6000	6000	5990	501
686	20231219	095200	128098650	5970	5990	5990	5970	100
687	20231219	095100	127500970	5990	5990	5990	5990	0
688	20231219	095000	127500970	5990	5990	5990	5990	79
689	20231219	094900	127027760	5990	5990	5990	5990	5
690	20231219	094800	126997810	5990	5990	5990	5970	4895
691	20231219	094700	97774440	5970	5970	5970	5970	100
692	20231219	094600	97177440	5970	5980	5980	5970	229
693	20231219	094500	95808950	5980	5980	5980	5980	951
694	20231219	094400	90121970	5980	5980	5980	5980	0
695	20231219	094300	90121970	5980	5980	5980	5980	0
696	20231219	094200	90121970	5980	5980	5980	5980	0
697	20231219	094100	90121970	5980	5980	5980	5980	0
698	20231219	094000	90121970	5980	5980	5980	5980	53
699	20231219	093900	89805030	5980	5990	5990	5980	18
700	20231219	093800	89697370	5990	5990	5990	5990	2
701	20231219	093700	89685390	5990	5990	5990	5990	20
702	20231219	093600	89565590	5980	5970	5980	5970	129
703	20231219	093500	88795170	5980	5980	5980	5980	0
704	20231219	093400	88795170	5980	5980	5980	5980	1
705	20231219	093300	88789190	5980	5980	5980	5980	0
706	20231219	093200	88789190	5980	5980	5980	5980	50
707	20231219	093100	88490190	5990	5990	5990	5990	0
708	20231219	093000	88490190	5990	5990	5990	5960	20
709	20231219	092900	88370600	5960	5970	5970	5960	1000
710	20231219	092800	82409480	6010	6010	6010	6010	0
711	20231219	092700	82409480	6010	6010	6010	6010	0
712	20231219	092600	82409480	6010	6010	6010	6010	1
713	20231219	092500	82403470	6010	6010	6010	6010	0
714	20231219	092400	82403470	6010	6010	6010	6010	1
715	20231219	092300	82397460	6010	5990	6010	5990	111
716	20231219	092200	81732290	5960	5980	5990	5960	342
717	20231219	092100	79693620	5990	5970	5990	5960	1508
718	20231219	092000	70703930	5980	5990	5990	5980	281
719	20231219	091900	69023440	6020	5990	6020	5990	24
720	20231219	091800	68879650	5990	5990	5990	5990	1
721	20231219	091700	68873660	5970	5970	5970	5970	1007
722	20231219	091600	62861870	5970	5970	5970	5970	114
723	20231219	091500	62181290	5970	5970	5970	5970	738
724	20231219	091400	57775430	5990	5980	5990	5980	6
725	20231219	091300	57739540	5990	5980	5990	5970	2015
726	20231219	091200	45694770	5980	5980	5980	5980	476
727	20231219	091100	42848290	6000	6000	6000	6000	0
728	20231219	091000	42848290	6000	6000	6000	5980	4091
729	20231219	090900	18345260	6000	6000	6030	6000	573
730	20231219	090800	14907030	6010	6010	6010	6010	20
731	20231219	090700	14786830	6010	6010	6010	6010	50
732	20231219	090600	14486330	6040	6040	6040	6040	0
733	20231219	090500	14486330	6040	6040	6040	6040	3
734	20231219	090400	14468210	6040	6010	6040	6010	201
735	20231219	090300	13260170	6040	6040	6040	6040	2
736	20231219	090200	13248090	6020	6020	6020	6020	90
737	20231219	090100	12706290	6020	6020	6020	6020	10
738	20231219	090000	12646090	6050	6000	6050	6000	2062