KissMeData/397880/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212200	136592870	2870	2870	2870	2870	1393
3	20231219	212100	136592870	2870	2870	2870	2870	0
4	20231219	212000	136592870	2870	2870	2870	2870	0
5	20231219	211900	136592870	2870	2870	2870	2870	0
6	20231219	211800	136592870	2870	2870	2870	2870	0
7	20231219	211700	136592870	2870	2870	2870	2870	0
8	20231219	211600	136592870	2870	2870	2870	2870	0
9	20231219	211500	136592870	2870	2870	2870	2870	0
10	20231219	211400	136592870	2870	2870	2870	2870	0
11	20231219	211300	136592870	2870	2870	2870	2870	0
12	20231219	211200	136592870	2870	2870	2870	2870	0
13	20231219	211100	136592870	2870	2870	2870	2870	0
14	20231219	211000	136592870	2870	2870	2870	2870	0
15	20231219	210900	136592870	2870	2870	2870	2870	0
16	20231219	210800	136592870	2870	2870	2870	2870	0
17	20231219	210700	136592870	2870	2870	2870	2870	0
18	20231219	210600	136592870	2870	2870	2870	2870	0
19	20231219	210500	136592870	2870	2870	2870	2870	0
20	20231219	210400	136592870	2870	2870	2870	2870	0
21	20231219	210300	136592870	2870	2870	2870	2870	0
22	20231219	210200	136592870	2870	2870	2870	2870	0
23	20231219	210100	136592870	2870	2870	2870	2870	0
24	20231219	210000	136592870	2870	2870	2870	2870	0
25	20231219	205900	136592870	2870	2870	2870	2870	0
26	20231219	205800	136592870	2870	2870	2870	2870	0
27	20231219	205700	136592870	2870	2870	2870	2870	0
28	20231219	205600	136592870	2870	2870	2870	2870	0
29	20231219	205500	136592870	2870	2870	2870	2870	0
30	20231219	205400	136592870	2870	2870	2870	2870	0
31	20231219	205300	136592870	2870	2870	2870	2870	0
32	20231219	205200	136592870	2870	2870	2870	2870	1393
33	20231219	205100	136592870	2870	2870	2870	2870	0
34	20231219	205000	136592870	2870	2870	2870	2870	0
35	20231219	204900	136592870	2870	2870	2870	2870	0
36	20231219	204800	136592870	2870	2870	2870	2870	0
37	20231219	204700	136592870	2870	2870	2870	2870	0
38	20231219	204600	136592870	2870	2870	2870	2870	0
39	20231219	204500	136592870	2870	2870	2870	2870	0
40	20231219	204400	136592870	2870	2870	2870	2870	0
41	20231219	204300	136592870	2870	2870	2870	2870	0
42	20231219	204200	136592870	2870	2870	2870	2870	0
43	20231219	204100	136592870	2870	2870	2870	2870	0
44	20231219	204000	136592870	2870	2870	2870	2870	0
45	20231219	203900	136592870	2870	2870	2870	2870	0
46	20231219	203800	136592870	2870	2870	2870	2870	0
47	20231219	203700	136592870	2870	2870	2870	2870	0
48	20231219	203600	136592870	2870	2870	2870	2870	0
49	20231219	203500	136592870	2870	2870	2870	2870	0
50	20231219	203400	136592870	2870	2870	2870	2870	0
51	20231219	203300	136592870	2870	2870	2870	2870	0
52	20231219	203200	136592870	2870	2870	2870	2870	0
53	20231219	203100	136592870	2870	2870	2870	2870	0
54	20231219	203000	136592870	2870	2870	2870	2870	0
55	20231219	202900	136592870	2870	2870	2870	2870	0
56	20231219	202800	136592870	2870	2870	2870	2870	0
57	20231219	202700	136592870	2870	2870	2870	2870	0
58	20231219	202600	136592870	2870	2870	2870	2870	0
59	20231219	202500	136592870	2870	2870	2870	2870	0
60	20231219	202400	136592870	2870	2870	2870	2870	0
61	20231219	202300	136592870	2870	2870	2870	2870	0
62	20231219	202200	136592870	2870	2870	2870	2870	1393
63	20231219	202100	136592870	2870	2870	2870	2870	0
64	20231219	202000	136592870	2870	2870	2870	2870	0
65	20231219	201900	136592870	2870	2870	2870	2870	0
66	20231219	201800	136592870	2870	2870	2870	2870	0
67	20231219	201700	136592870	2870	2870	2870	2870	0
68	20231219	201600	136592870	2870	2870	2870	2870	0
69	20231219	201500	136592870	2870	2870	2870	2870	0
70	20231219	201400	136592870	2870	2870	2870	2870	0
71	20231219	201300	136592870	2870	2870	2870	2870	0
72	20231219	201200	136592870	2870	2870	2870	2870	0
73	20231219	201100	136592870	2870	2870	2870	2870	0
74	20231219	201000	136592870	2870	2870	2870	2870	0
75	20231219	200900	136592870	2870	2870	2870	2870	0
76	20231219	200800	136592870	2870	2870	2870	2870	0
77	20231219	200700	136592870	2870	2870	2870	2870	0
78	20231219	200600	136592870	2870	2870	2870	2870	0
79	20231219	200500	136592870	2870	2870	2870	2870	0
80	20231219	200400	136592870	2870	2870	2870	2870	0
81	20231219	200300	136592870	2870	2870	2870	2870	0
82	20231219	200200	136592870	2870	2870	2870	2870	0
83	20231219	200100	136592870	2870	2870	2870	2870	0
84	20231219	200000	136592870	2870	2870	2870	2870	0
85	20231219	195900	136592870	2870	2870	2870	2870	0
86	20231219	195800	136592870	2870	2870	2870	2870	0
87	20231219	195700	136592870	2870	2870	2870	2870	0
88	20231219	195600	136592870	2870	2870	2870	2870	0
89	20231219	195500	136592870	2870	2870	2870	2870	0
90	20231219	195400	136592870	2870	2870	2870	2870	0
91	20231219	195300	136592870	2870	2870	2870	2870	0
92	20231219	195200	136592870	2870	2870	2870	2870	1393
93	20231219	195100	136592870	2870	2870	2870	2870	0
94	20231219	195000	136592870	2870	2870	2870	2870	0
95	20231219	194900	136592870	2870	2870	2870	2870	0
96	20231219	194800	136592870	2870	2870	2870	2870	0
97	20231219	194700	136592870	2870	2870	2870	2870	0
98	20231219	194600	136592870	2870	2870	2870	2870	0
99	20231219	194500	136592870	2870	2870	2870	2870	0
100	20231219	194400	136592870	2870	2870	2870	2870	0
101	20231219	194300	136592870	2870	2870	2870	2870	0
102	20231219	194200	136592870	2870	2870	2870	2870	0
103	20231219	194100	136592870	2870	2870	2870	2870	0
104	20231219	194000	136592870	2870	2870	2870	2870	0
105	20231219	193900	136592870	2870	2870	2870	2870	0
106	20231219	193800	136592870	2870	2870	2870	2870	0
107	20231219	193700	136592870	2870	2870	2870	2870	0
108	20231219	193600	136592870	2870	2870	2870	2870	0
109	20231219	193500	136592870	2870	2870	2870	2870	0
110	20231219	193400	136592870	2870	2870	2870	2870	0
111	20231219	193300	136592870	2870	2870	2870	2870	0
112	20231219	193200	136592870	2870	2870	2870	2870	0
113	20231219	193100	136592870	2870	2870	2870	2870	0
114	20231219	193000	136592870	2870	2870	2870	2870	0
115	20231219	192900	136592870	2870	2870	2870	2870	0
116	20231219	192800	136592870	2870	2870	2870	2870	0
117	20231219	192700	136592870	2870	2870	2870	2870	0
118	20231219	192600	136592870	2870	2870	2870	2870	0
119	20231219	192500	136592870	2870	2870	2870	2870	0
120	20231219	192400	136592870	2870	2870	2870	2870	0
121	20231219	192300	136592870	2870	2870	2870	2870	0
122	20231219	192200	136592870	2870	2870	2870	2870	1393
123	20231219	192100	136592870	2870	2870	2870	2870	0
124	20231219	192000	136592870	2870	2870	2870	2870	0
125	20231219	191900	136592870	2870	2870	2870	2870	0
126	20231219	191800	136592870	2870	2870	2870	2870	0
127	20231219	191700	136592870	2870	2870	2870	2870	0
128	20231219	191600	136592870	2870	2870	2870	2870	0
129	20231219	191500	136592870	2870	2870	2870	2870	0
130	20231219	191400	136592870	2870	2870	2870	2870	0
131	20231219	191300	136592870	2870	2870	2870	2870	0
132	20231219	191200	136592870	2870	2870	2870	2870	0
133	20231219	191100	136592870	2870	2870	2870	2870	0
134	20231219	191000	136592870	2870	2870	2870	2870	0
135	20231219	190900	136592870	2870	2870	2870	2870	0
136	20231219	190800	136592870	2870	2870	2870	2870	0
137	20231219	190700	136592870	2870	2870	2870	2870	0
138	20231219	190600	136592870	2870	2870	2870	2870	0
139	20231219	190500	136592870	2870	2870	2870	2870	0
140	20231219	190400	136592870	2870	2870	2870	2870	0
141	20231219	190300	136592870	2870	2870	2870	2870	0
142	20231219	190200	136592870	2870	2870	2870	2870	0
143	20231219	190100	136592870	2870	2870	2870	2870	0
144	20231219	190000	136592870	2870	2870	2870	2870	0
145	20231219	185900	136592870	2870	2870	2870	2870	0
146	20231219	185800	136592870	2870	2870	2870	2870	0
147	20231219	185700	136592870	2870	2870	2870	2870	0
148	20231219	185600	136592870	2870	2870	2870	2870	0
149	20231219	185500	136592870	2870	2870	2870	2870	0
150	20231219	185400	136592870	2870	2870	2870	2870	0
151	20231219	185300	136592870	2870	2870	2870	2870	0
152	20231219	185200	136592870	2870	2870	2870	2870	1393
153	20231219	185100	136592870	2870	2870	2870	2870	0
154	20231219	185000	136592870	2870	2870	2870	2870	0
155	20231219	184900	136592870	2870	2870	2870	2870	0
156	20231219	184800	136592870	2870	2870	2870	2870	0
157	20231219	184700	136592870	2870	2870	2870	2870	0
158	20231219	184600	136592870	2870	2870	2870	2870	0
159	20231219	184500	136592870	2870	2870	2870	2870	0
160	20231219	184400	136592870	2870	2870	2870	2870	0
161	20231219	184300	136592870	2870	2870	2870	2870	0
162	20231219	184200	136592870	2870	2870	2870	2870	0
163	20231219	184100	136592870	2870	2870	2870	2870	0
164	20231219	184000	136592870	2870	2870	2870	2870	0
165	20231219	183900	136592870	2870	2870	2870	2870	0
166	20231219	183800	136592870	2870	2870	2870	2870	0
167	20231219	183700	136592870	2870	2870	2870	2870	0
168	20231219	183600	136592870	2870	2870	2870	2870	0
169	20231219	183500	136592870	2870	2870	2870	2870	0
170	20231219	183400	136592870	2870	2870	2870	2870	0
171	20231219	183300	136592870	2870	2870	2870	2870	0
172	20231219	183200	136592870	2870	2870	2870	2870	0
173	20231219	183100	136592870	2870	2870	2870	2870	0
174	20231219	183000	136592870	2870	2870	2870	2870	0
175	20231219	182900	136592870	2870	2870	2870	2870	0
176	20231219	182800	136592870	2870	2870	2870	2870	0
177	20231219	182700	136592870	2870	2870	2870	2870	0
178	20231219	182600	136592870	2870	2870	2870	2870	0
179	20231219	182500	136592870	2870	2870	2870	2870	0
180	20231219	182400	136592870	2870	2870	2870	2870	0
181	20231219	182300	136592870	2870	2870	2870	2870	0
182	20231219	182200	136592870	2870	2870	2870	2870	1393
183	20231219	182100	136592870	2870	2870	2870	2870	0
184	20231219	182000	136592870	2870	2870	2870	2870	0
185	20231219	181900	136592870	2870	2870	2870	2870	0
186	20231219	181800	136592870	2870	2870	2870	2870	0
187	20231219	181700	136592870	2870	2870	2870	2870	0
188	20231219	181600	136592870	2870	2870	2870	2870	0
189	20231219	181500	136592870	2870	2870	2870	2870	0
190	20231219	181400	136592870	2870	2870	2870	2870	0
191	20231219	181300	136592870	2870	2870	2870	2870	0
192	20231219	181200	136592870	2870	2870	2870	2870	0
193	20231219	181100	136592870	2870	2870	2870	2870	0
194	20231219	181000	136592870	2870	2870	2870	2870	0
195	20231219	180900	136592870	2870	2870	2870	2870	0
196	20231219	180800	136592870	2870	2870	2870	2870	0
197	20231219	180700	136592870	2870	2870	2870	2870	0
198	20231219	180600	136592870	2870	2870	2870	2870	0
199	20231219	180500	136592870	2870	2870	2870	2870	0
200	20231219	180400	136592870	2870	2870	2870	2870	0
201	20231219	180300	136592870	2870	2870	2870	2870	0
202	20231219	180200	136592870	2870	2870	2870	2870	0
203	20231219	180100	136592870	2870	2870	2870	2870	0
204	20231219	180000	136592870	2870	2870	2870	2870	0
205	20231219	175900	136592870	2870	2870	2870	2870	0
206	20231219	175800	136592870	2870	2870	2870	2870	0
207	20231219	175700	136592870	2870	2870	2870	2870	0
208	20231219	175600	136592870	2870	2870	2870	2870	0
209	20231219	175500	136592870	2870	2870	2870	2870	0
210	20231219	175400	136592870	2870	2870	2870	2870	0
211	20231219	175300	136592870	2870	2870	2870	2870	0
212	20231219	175200	136592870	2870	2870	2870	2870	1393
213	20231219	175100	136592870	2870	2870	2870	2870	0
214	20231219	175000	136592870	2870	2870	2870	2870	0
215	20231219	174900	136592870	2870	2870	2870	2870	0
216	20231219	174800	136592870	2870	2870	2870	2870	0
217	20231219	174700	136592870	2870	2870	2870	2870	0
218	20231219	174600	136592870	2870	2870	2870	2870	0
219	20231219	174500	136592870	2870	2870	2870	2870	0
220	20231219	174400	136592870	2870	2870	2870	2870	0
221	20231219	174300	136592870	2870	2870	2870	2870	0
222	20231219	174200	136592870	2870	2870	2870	2870	0
223	20231219	174100	136592870	2870	2870	2870	2870	0
224	20231219	174000	136592870	2870	2870	2870	2870	0
225	20231219	173900	136592870	2870	2870	2870	2870	0
226	20231219	173800	136592870	2870	2870	2870	2870	0
227	20231219	173700	136592870	2870	2870	2870	2870	0
228	20231219	173600	136592870	2870	2870	2870	2870	0
229	20231219	173500	136592870	2870	2870	2870	2870	0
230	20231219	173400	136592870	2870	2870	2870	2870	0
231	20231219	173300	136592870	2870	2870	2870	2870	0
232	20231219	173200	136592870	2870	2870	2870	2870	0
233	20231219	173100	136592870	2870	2870	2870	2870	0
234	20231219	173000	136592870	2870	2870	2870	2870	0
235	20231219	172900	136592870	2870	2870	2870	2870	0
236	20231219	172800	136592870	2870	2870	2870	2870	0
237	20231219	172700	136592870	2870	2870	2870	2870	0
238	20231219	172600	136592870	2870	2870	2870	2870	0
239	20231219	172500	136592870	2870	2870	2870	2870	0
240	20231219	172400	136592870	2870	2870	2870	2870	0
241	20231219	172300	136592870	2870	2870	2870	2870	0
242	20231219	172200	136592870	2870	2870	2870	2870	1393
243	20231219	172100	136592870	2870	2870	2870	2870	0
244	20231219	172000	136592870	2870	2870	2870	2870	0
245	20231219	171900	136592870	2870	2870	2870	2870	0
246	20231219	171800	136592870	2870	2870	2870	2870	0
247	20231219	171700	136592870	2870	2870	2870	2870	0
248	20231219	171600	136592870	2870	2870	2870	2870	0
249	20231219	171500	136592870	2870	2870	2870	2870	0
250	20231219	171400	136592870	2870	2870	2870	2870	0
251	20231219	171300	136592870	2870	2870	2870	2870	0
252	20231219	171200	136592870	2870	2870	2870	2870	0
253	20231219	171100	136592870	2870	2870	2870	2870	0
254	20231219	171000	136592870	2870	2870	2870	2870	0
255	20231219	170900	136592870	2870	2870	2870	2870	0
256	20231219	170800	136592870	2870	2870	2870	2870	0
257	20231219	170700	136592870	2870	2870	2870	2870	0
258	20231219	170600	136592870	2870	2870	2870	2870	0
259	20231219	170500	136592870	2870	2870	2870	2870	0
260	20231219	170400	136592870	2870	2870	2870	2870	0
261	20231219	170300	136592870	2870	2870	2870	2870	0
262	20231219	170200	136592870	2870	2870	2870	2870	0
263	20231219	170100	136592870	2870	2870	2870	2870	0
264	20231219	170000	136592870	2870	2870	2870	2870	0
265	20231219	165900	136592870	2870	2870	2870	2870	0
266	20231219	165800	136592870	2870	2870	2870	2870	0
267	20231219	165700	136592870	2870	2870	2870	2870	0
268	20231219	165600	136592870	2870	2870	2870	2870	0
269	20231219	165500	136592870	2870	2870	2870	2870	0
270	20231219	165400	136592870	2870	2870	2870	2870	0
271	20231219	165300	136592870	2870	2870	2870	2870	0
272	20231219	165200	136592870	2870	2870	2870	2870	1393
273	20231219	165100	136592870	2870	2870	2870	2870	0
274	20231219	165000	136592870	2870	2870	2870	2870	0
275	20231219	164900	136592870	2870	2870	2870	2870	0
276	20231219	164800	136592870	2870	2870	2870	2870	0
277	20231219	164700	136592870	2870	2870	2870	2870	0
278	20231219	164600	136592870	2870	2870	2870	2870	0
279	20231219	164500	136592870	2870	2870	2870	2870	0
280	20231219	164400	136592870	2870	2870	2870	2870	0
281	20231219	164300	136592870	2870	2870	2870	2870	0
282	20231219	164200	136592870	2870	2870	2870	2870	0
283	20231219	164100	136592870	2870	2870	2870	2870	0
284	20231219	164000	136592870	2870	2870	2870	2870	0
285	20231219	163900	136592870	2870	2870	2870	2870	0
286	20231219	163800	136592870	2870	2870	2870	2870	0
287	20231219	163700	136592870	2870	2870	2870	2870	0
288	20231219	163600	136592870	2870	2870	2870	2870	0
289	20231219	163500	136592870	2870	2870	2870	2870	0
290	20231219	163400	136592870	2870	2870	2870	2870	0
291	20231219	163300	136592870	2870	2870	2870	2870	0
292	20231219	163200	136592870	2870	2870	2870	2870	0
293	20231219	163100	136592870	2870	2870	2870	2870	0
294	20231219	163000	136592870	2870	2870	2870	2870	0
295	20231219	162900	136592870	2870	2870	2870	2870	0
296	20231219	162800	136592870	2870	2870	2870	2870	0
297	20231219	162700	136592870	2870	2870	2870	2870	0
298	20231219	162600	136592870	2870	2870	2870	2870	0
299	20231219	162500	136592870	2870	2870	2870	2870	0
300	20231219	162400	136592870	2870	2870	2870	2870	0
301	20231219	162300	136592870	2870	2870	2870	2870	0
302	20231219	162200	136592870	2870	2870	2870	2870	1393
303	20231219	162100	136592870	2870	2870	2870	2870	0
304	20231219	162000	136592870	2870	2870	2870	2870	0
305	20231219	161900	136592870	2870	2870	2870	2870	0
306	20231219	161800	136592870	2870	2870	2870	2870	0
307	20231219	161700	136592870	2870	2870	2870	2870	0
308	20231219	161600	136592870	2870	2870	2870	2870	0
309	20231219	161500	136592870	2870	2870	2870	2870	0
310	20231219	161400	136592870	2870	2870	2870	2870	0
311	20231219	161300	136592870	2870	2870	2870	2870	0
312	20231219	161200	136592870	2870	2870	2870	2870	0
313	20231219	161100	136592870	2870	2870	2870	2870	0
314	20231219	161000	136592870	2870	2870	2870	2870	0
315	20231219	160900	136592870	2870	2870	2870	2870	0
316	20231219	160800	136592870	2870	2870	2870	2870	0
317	20231219	160700	136592870	2870	2870	2870	2870	0
318	20231219	160600	136592870	2870	2870	2870	2870	0
319	20231219	160500	136592870	2870	2870	2870	2870	0
320	20231219	160400	136592870	2870	2870	2870	2870	0
321	20231219	160300	136592870	2870	2870	2870	2870	0
322	20231219	160200	136592870	2870	2870	2870	2870	0
323	20231219	160100	136592870	2870	2870	2870	2870	0
324	20231219	160000	136592870	2870	2870	2870	2870	0
325	20231219	155900	136592870	2870	2870	2870	2870	0
326	20231219	155800	136592870	2870	2870	2870	2870	0
327	20231219	155700	136592870	2870	2870	2870	2870	0
328	20231219	155600	136592870	2870	2870	2870	2870	0
329	20231219	155500	136592870	2870	2870	2870	2870	0
330	20231219	155400	136592870	2870	2870	2870	2870	0
331	20231219	155300	136592870	2870	2870	2870	2870	0
332	20231219	155200	136592870	2870	2870	2870	2870	1393
333	20231219	155100	136592870	2870	2870	2870	2870	0
334	20231219	155000	136592870	2870	2870	2870	2870	0
335	20231219	154900	136592870	2870	2870	2870	2870	0
336	20231219	154800	136592870	2870	2870	2870	2870	0
337	20231219	154700	136592870	2870	2870	2870	2870	0
338	20231219	154600	136592870	2870	2870	2870	2870	0
339	20231219	154500	136592870	2870	2870	2870	2870	0
340	20231219	154400	136592870	2870	2870	2870	2870	0
341	20231219	154300	136592870	2870	2870	2870	2870	0
342	20231219	154200	136592870	2870	2870	2870	2870	0
343	20231219	154100	136592870	2870	2870	2870	2870	0
344	20231219	154000	136592870	2870	2870	2870	2870	0
345	20231219	153900	136592870	2870	2870	2870	2870	0
346	20231219	153800	136592870	2870	2870	2870	2870	0
347	20231219	153700	136592870	2870	2870	2870	2870	0
348	20231219	153600	136592870	2870	2870	2870	2870	0
349	20231219	153500	136592870	2870	2870	2870	2870	0
350	20231219	153400	136592870	2870	2870	2870	2870	0
351	20231219	153300	136592870	2870	2870	2870	2870	0
352	20231219	153200	136592870	2870	2870	2870	2870	0
353	20231219	153100	136592870	2870	2870	2870	2870	0
354	20231219	153000	136592870	2870	2870	2870	2870	1393
355	20231219	152900	132594960	2880	2880	2880	2880	0
356	20231219	152800	132594960	2880	2880	2880	2880	0
357	20231219	152700	132594960	2880	2880	2880	2880	0
358	20231219	152600	132594960	2880	2880	2880	2880	0
359	20231219	152500	132594960	2880	2880	2880	2880	0
360	20231219	152400	132594960	2880	2880	2880	2880	0
361	20231219	152300	132594960	2880	2880	2880	2880	0
362	20231219	152200	132594960	2880	2880	2880	2880	0
363	20231219	152100	132594960	2880	2880	2880	2880	0
364	20231219	152000	132594960	2880	2880	2880	2880	0
365	20231219	151900	132594960	2880	2880	2880	2880	0
366	20231219	151800	132594960	2880	2880	2880	2880	0
367	20231219	151700	132594960	2880	2880	2880	2880	0
368	20231219	151600	132594960	2880	2855	2880	2855	4941
369	20231219	151500	118406650	2855	2855	2855	2855	44
370	20231219	151400	118281030	2855	2855	2855	2855	0
371	20231219	151300	118281030	2855	2855	2855	2855	0
372	20231219	151200	118281030	2855	2855	2855	2855	0
373	20231219	151100	118281030	2855	2855	2855	2855	0
374	20231219	151000	118281030	2855	2855	2855	2855	50
375	20231219	150900	118138280	2855	2855	2855	2855	4
376	20231219	150800	118126860	2860	2860	2860	2860	94
377	20231219	150700	117858020	2845	2845	2845	2845	0
378	20231219	150600	117858020	2845	2845	2845	2845	0
379	20231219	150500	117858020	2845	2845	2845	2845	0
380	20231219	150400	117858020	2845	2845	2845	2845	0
381	20231219	150300	117858020	2845	2845	2845	2845	0
382	20231219	150200	117858020	2845	2845	2845	2845	0
383	20231219	150100	117858020	2845	2845	2845	2845	0
384	20231219	150000	117858020	2845	2845	2845	2845	26
385	20231219	145900	117784050	2840	2840	2840	2840	0
386	20231219	145800	117784050	2840	2840	2840	2840	0
387	20231219	145700	117784050	2840	2845	2845	2840	222
388	20231219	145600	117152570	2840	2840	2840	2840	0
389	20231219	145500	117152570	2840	2840	2840	2840	0
390	20231219	145400	117152570	2840	2840	2840	2840	0
391	20231219	145300	117152570	2840	2840	2840	2840	0
392	20231219	145200	117152570	2840	2840	2840	2840	0
393	20231219	145100	117152570	2840	2840	2840	2840	0
394	20231219	145000	117152570	2840	2840	2840	2840	0
395	20231219	144900	117152570	2840	2840	2840	2840	0
396	20231219	144800	117152570	2840	2840	2840	2840	0
397	20231219	144700	117152570	2840	2840	2840	2840	0
398	20231219	144600	117152570	2840	2840	2840	2840	0
399	20231219	144500	117152570	2840	2840	2840	2840	0
400	20231219	144400	117152570	2840	2840	2840	2840	0
401	20231219	144300	117152570	2840	2840	2840	2840	0
402	20231219	144200	117152570	2840	2840	2840	2840	0
403	20231219	144100	117152570	2840	2840	2840	2840	0
404	20231219	144000	117152570	2840	2840	2840	2840	0
405	20231219	143900	117152570	2840	2840	2840	2840	0
406	20231219	143800	117152570	2840	2840	2840	2840	0
407	20231219	143700	117152570	2840	2840	2840	2840	0
408	20231219	143600	117152570	2840	2840	2840	2840	0
409	20231219	143500	117152570	2840	2840	2840	2840	0
410	20231219	143400	117152570	2840	2840	2840	2840	665
411	20231219	143300	115263970	2845	2845	2845	2845	0
412	20231219	143200	115263970	2845	2845	2845	2845	0
413	20231219	143100	115263970	2845	2845	2845	2845	0
414	20231219	143000	115263970	2845	2845	2845	2845	702
415	20231219	142900	113266780	2840	2840	2840	2840	352
416	20231219	142800	112267100	2845	2845	2845	2845	1655
417	20231219	142700	107558625	2850	2850	2850	2850	1638
418	20231219	142600	102890325	2850	2850	2850	2850	0
419	20231219	142500	102890325	2850	2850	2850	2850	0
420	20231219	142400	102890325	2850	2850	2850	2850	0
421	20231219	142300	102890325	2850	2850	2850	2850	0
422	20231219	142200	102890325	2850	2850	2850	2850	0
423	20231219	142100	102890325	2850	2850	2850	2850	0
424	20231219	142000	102890325	2850	2855	2855	2850	4309
425	20231219	141900	90597105	2855	2855	2855	2855	0
426	20231219	141800	90597105	2855	2855	2855	2855	0
427	20231219	141700	90597105	2855	2855	2855	2855	0
428	20231219	141600	90597105	2855	2855	2855	2855	0
429	20231219	141500	90597105	2855	2855	2855	2855	120
430	20231219	141400	90254505	2860	2860	2860	2860	120
431	20231219	141300	89911305	2855	2855	2855	2855	0
432	20231219	141200	89911305	2855	2855	2855	2855	20
433	20231219	141100	89854205	2855	2855	2855	2855	24
434	20231219	141000	89785685	2860	2860	2860	2860	805
435	20231219	140900	87483385	2860	2860	2860	2860	0
436	20231219	140800	87483385	2860	2860	2860	2860	0
437	20231219	140700	87483385	2860	2860	2860	2860	0
438	20231219	140600	87483385	2860	2860	2860	2860	59
439	20231219	140500	87314645	2860	2860	2860	2860	56
440	20231219	140400	87154485	2860	2860	2860	2860	27
441	20231219	140300	87077265	2860	2860	2860	2860	753
442	20231219	140200	84923685	2855	2855	2855	2855	0
443	20231219	140100	84923685	2855	2855	2855	2855	0
444	20231219	140000	84923685	2855	2855	2855	2855	0
445	20231219	135900	84923685	2855	2855	2855	2855	0
446	20231219	135800	84923685	2855	2855	2855	2855	0
447	20231219	135700	84923685	2855	2855	2855	2855	0
448	20231219	135600	84923685	2855	2855	2855	2855	1
449	20231219	135500	84920830	2855	2855	2855	2855	15
450	20231219	135400	84878005	2855	2855	2855	2855	13
451	20231219	135300	84840890	2855	2860	2860	2855	375
452	20231219	135200	83768455	2860	2860	2860	2860	0
453	20231219	135100	83768455	2860	2860	2860	2860	0
454	20231219	135000	83768455	2860	2860	2860	2860	0
455	20231219	134900	83768455	2860	2860	2860	2860	0
456	20231219	134800	83768455	2860	2860	2860	2860	0
457	20231219	134700	83768455	2860	2860	2860	2860	0
458	20231219	134600	83768455	2860	2860	2860	2860	0
459	20231219	134500	83768455	2860	2860	2860	2860	0
460	20231219	134400	83768455	2860	2860	2860	2860	0
461	20231219	134300	83768455	2860	2860	2860	2860	0
462	20231219	134200	83768455	2860	2860	2860	2860	0
463	20231219	134100	83768455	2860	2860	2860	2860	0
464	20231219	134000	83768455	2860	2860	2860	2860	10
465	20231219	133900	83739855	2860	2860	2860	2860	0
466	20231219	133800	83739855	2860	2860	2860	2860	0
467	20231219	133700	83739855	2860	2860	2860	2860	0
468	20231219	133600	83739855	2860	2860	2860	2860	0
469	20231219	133500	83739855	2860	2860	2860	2860	4
470	20231219	133400	83728415	2860	2860	2860	2860	4
471	20231219	133300	83716975	2860	2860	2860	2860	125
472	20231219	133200	83359475	2860	2860	2860	2860	0
473	20231219	133100	83359475	2860	2860	2860	2860	8
474	20231219	133000	83336595	2855	2855	2855	2855	0
475	20231219	132900	83336595	2855	2855	2855	2855	0
476	20231219	132800	83336595	2855	2855	2855	2855	0
477	20231219	132700	83336595	2855	2855	2855	2855	0
478	20231219	132600	83336595	2855	2855	2855	2855	0
479	20231219	132500	83336595	2855	2855	2855	2855	0
480	20231219	132400	83336595	2855	2855	2855	2855	120
481	20231219	132300	82993995	2855	2855	2855	2855	0
482	20231219	132200	82993995	2855	2855	2855	2855	0
483	20231219	132100	82993995	2855	2855	2855	2855	0
484	20231219	132000	82993995	2855	2855	2855	2855	0
485	20231219	131900	82993995	2855	2855	2855	2855	0
486	20231219	131800	82993995	2855	2855	2855	2855	0
487	20231219	131700	82993995	2855	2855	2855	2855	0
488	20231219	131600	82993995	2855	2855	2855	2855	0
489	20231219	131500	82993995	2855	2855	2855	2855	0
490	20231219	131400	82993995	2855	2855	2855	2855	0
491	20231219	131300	82993995	2855	2855	2855	2855	0
492	20231219	131200	82993995	2855	2855	2855	2855	0
493	20231219	131100	82993995	2855	2855	2855	2855	0
494	20231219	131000	82993995	2855	2855	2855	2855	0
495	20231219	130900	82993995	2855	2855	2855	2855	0
496	20231219	130800	82993995	2855	2855	2855	2855	0
497	20231219	130700	82993995	2855	2855	2855	2855	0
498	20231219	130600	82993995	2855	2855	2855	2855	0
499	20231219	130500	82993995	2855	2855	2855	2855	0
500	20231219	130400	82993995	2855	2855	2855	2855	0
501	20231219	130300	82993995	2855	2855	2855	2855	0
502	20231219	130200	82993995	2855	2855	2855	2855	0
503	20231219	130100	82993995	2855	2855	2855	2855	0
504	20231219	130000	82993995	2855	2855	2855	2855	0
505	20231219	125900	82993995	2855	2855	2855	2855	0
506	20231219	125800	82993995	2855	2855	2855	2855	0
507	20231219	125700	82993995	2855	2855	2855	2855	0
508	20231219	125600	82993995	2855	2855	2855	2855	0
509	20231219	125500	82993995	2855	2855	2855	2855	0
510	20231219	125400	82993995	2855	2855	2855	2855	0
511	20231219	125300	82993995	2855	2855	2855	2855	0
512	20231219	125200	82993995	2855	2855	2855	2855	0
513	20231219	125100	82993995	2855	2855	2855	2855	0
514	20231219	125000	82993995	2855	2855	2855	2855	0
515	20231219	124900	82993995	2855	2855	2855	2855	0
516	20231219	124800	82993995	2855	2855	2855	2855	0
517	20231219	124700	82993995	2855	2855	2855	2855	0
518	20231219	124600	82993995	2855	2855	2855	2855	0
519	20231219	124500	82993995	2855	2855	2855	2855	0
520	20231219	124400	82993995	2855	2855	2855	2855	0
521	20231219	124300	82993995	2855	2855	2855	2855	0
522	20231219	124200	82993995	2855	2855	2855	2855	0
523	20231219	124100	82993995	2855	2855	2855	2855	0
524	20231219	124000	82993995	2855	2855	2855	2855	12
525	20231219	123900	82959735	2855	2855	2855	2855	14
526	20231219	123800	82919765	2855	2855	2855	2855	334
527	20231219	123700	81966195	2855	2855	2855	2855	60
528	20231219	123600	81794895	2855	2855	2855	2855	191
529	20231219	123500	81249590	2850	2850	2850	2850	0
530	20231219	123400	81249590	2850	2850	2850	2850	0
531	20231219	123300	81249590	2850	2850	2850	2850	0
532	20231219	123200	81249590	2850	2850	2850	2850	0
533	20231219	123100	81249590	2850	2850	2850	2850	1063
534	20231219	123000	78220040	2850	2850	2850	2850	0
535	20231219	122900	78220040	2850	2850	2850	2850	0
536	20231219	122800	78220040	2850	2850	2850	2850	0
537	20231219	122700	78220040	2850	2850	2850	2850	0
538	20231219	122600	78220040	2850	2850	2850	2850	0
539	20231219	122500	78220040	2850	2850	2850	2850	0
540	20231219	122400	78220040	2850	2850	2850	2850	0
541	20231219	122300	78220040	2850	2850	2850	2850	0
542	20231219	122200	78220040	2850	2850	2850	2850	400
543	20231219	122100	77080040	2850	2850	2850	2850	0
544	20231219	122000	77080040	2850	2850	2850	2850	0
545	20231219	121900	77080040	2850	2850	2850	2850	0
546	20231219	121800	77080040	2850	2850	2850	2850	0
547	20231219	121700	77080040	2850	2850	2850	2850	0
548	20231219	121600	77080040	2850	2850	2850	2850	0
549	20231219	121500	77080040	2850	2850	2850	2850	0
550	20231219	121400	77080040	2850	2850	2850	2850	0
551	20231219	121300	77080040	2850	2850	2850	2850	0
552	20231219	121200	77080040	2850	2850	2850	2850	0
553	20231219	121100	77080040	2850	2850	2850	2850	0
554	20231219	121000	77080040	2850	2850	2850	2850	0
555	20231219	120900	77080040	2850	2850	2850	2850	0
556	20231219	120800	77080040	2850	2850	2850	2850	0
557	20231219	120700	77080040	2850	2850	2850	2850	0
558	20231219	120600	77080040	2850	2860	2860	2850	1017
559	20231219	120500	74177395	2860	2860	2860	2860	0
560	20231219	120400	74177395	2860	2860	2860	2860	5
561	20231219	120300	74163095	2860	2860	2860	2860	0
562	20231219	120200	74163095	2860	2860	2860	2860	0
563	20231219	120100	74163095	2860	2860	2860	2860	0
564	20231219	120000	74163095	2860	2860	2860	2860	0
565	20231219	115900	74163095	2860	2860	2860	2860	0
566	20231219	115800	74163095	2860	2860	2860	2860	21
567	20231219	115700	74103035	2860	2860	2860	2860	0
568	20231219	115600	74103035	2860	2860	2860	2860	0
569	20231219	115500	74103035	2860	2860	2860	2860	0
570	20231219	115400	74103035	2860	2860	2860	2860	0
571	20231219	115300	74103035	2860	2860	2860	2860	0
572	20231219	115200	74103035	2860	2860	2860	2860	0
573	20231219	115100	74103035	2860	2860	2860	2860	0
574	20231219	115000	74103035	2860	2860	2860	2860	0
575	20231219	114900	74103035	2860	2860	2860	2860	0
576	20231219	114800	74103035	2860	2860	2860	2860	0
577	20231219	114700	74103035	2860	2860	2860	2860	0
578	20231219	114600	74103035	2860	2860	2860	2860	0
579	20231219	114500	74103035	2860	2860	2860	2860	0
580	20231219	114400	74103035	2860	2860	2860	2860	0
581	20231219	114300	74103035	2860	2860	2860	2860	0
582	20231219	114200	74103035	2860	2860	2860	2860	0
583	20231219	114100	74103035	2860	2860	2860	2860	0
584	20231219	114000	74103035	2860	2860	2860	2860	0
585	20231219	113900	74103035	2860	2860	2860	2860	0
586	20231219	113800	74103035	2860	2860	2860	2860	0
587	20231219	113700	74103035	2860	2860	2860	2860	0
588	20231219	113600	74103035	2860	2860	2860	2860	0
589	20231219	113500	74103035	2860	2860	2860	2860	0
590	20231219	113400	74103035	2860	2860	2860	2860	0
591	20231219	113300	74103035	2860	2860	2860	2860	0
592	20231219	113200	74103035	2860	2860	2860	2860	0
593	20231219	113100	74103035	2860	2860	2860	2860	0
594	20231219	113000	74103035	2860	2860	2860	2860	0
595	20231219	112900	74103035	2860	2860	2860	2860	0
596	20231219	112800	74103035	2860	2860	2860	2860	0
597	20231219	112700	74103035	2860	2860	2860	2860	0
598	20231219	112600	74103035	2860	2860	2860	2860	0
599	20231219	112500	74103035	2860	2860	2860	2860	0
600	20231219	112400	74103035	2860	2860	2860	2860	0
601	20231219	112300	74103035	2860	2860	2860	2860	0
602	20231219	112200	74103035	2860	2860	2860	2860	0
603	20231219	112100	74103035	2860	2860	2860	2860	0
604	20231219	112000	74103035	2860	2860	2860	2860	0
605	20231219	111900	74103035	2860	2860	2860	2860	0
606	20231219	111800	74103035	2860	2860	2860	2860	0
607	20231219	111700	74103035	2860	2860	2860	2860	0
608	20231219	111600	74103035	2860	2860	2860	2860	0
609	20231219	111500	74103035	2860	2860	2860	2860	79
610	20231219	111400	73877095	2855	2855	2855	2855	0
611	20231219	111300	73877095	2855	2855	2855	2855	0
612	20231219	111200	73877095	2855	2855	2855	2855	0
613	20231219	111100	73877095	2855	2855	2855	2855	0
614	20231219	111000	73877095	2855	2855	2855	2855	0
615	20231219	110900	73877095	2855	2855	2855	2855	953
616	20231219	110800	71156280	2865	2865	2865	2865	0
617	20231219	110700	71156280	2865	2865	2865	2865	0
618	20231219	110600	71156280	2865	2865	2865	2865	0
619	20231219	110500	71156280	2865	2865	2865	2865	0
620	20231219	110400	71156280	2865	2865	2865	2865	0
621	20231219	110300	71156280	2865	2865	2865	2865	0
622	20231219	110200	71156280	2865	2865	2865	2865	0
623	20231219	110100	71156280	2865	2865	2865	2865	0
624	20231219	110000	71156280	2865	2865	2865	2865	0
625	20231219	105900	71156280	2865	2865	2865	2865	0
626	20231219	105800	71156280	2865	2865	2865	2865	0
627	20231219	105700	71156280	2865	2865	2865	2865	0
628	20231219	105600	71156280	2865	2865	2865	2865	31
629	20231219	105500	71067465	2865	2865	2865	2865	50
630	20231219	105400	70924215	2870	2870	2870	2870	0
631	20231219	105300	70924215	2870	2870	2870	2870	0
632	20231219	105200	70924215	2870	2870	2870	2870	0
633	20231219	105100	70924215	2870	2870	2870	2870	0
634	20231219	105000	70924215	2870	2870	2870	2870	0
635	20231219	104900	70924215	2870	2870	2870	2870	0
636	20231219	104800	70924215	2870	2870	2870	2870	0
637	20231219	104700	70924215	2870	2870	2870	2870	0
638	20231219	104600	70924215	2870	2870	2870	2870	0
639	20231219	104500	70924215	2870	2870	2870	2870	0
640	20231219	104400	70924215	2870	2870	2870	2870	0
641	20231219	104300	70924215	2870	2870	2870	2870	0
642	20231219	104200	70924215	2870	2870	2870	2870	0
643	20231219	104100	70924215	2870	2870	2870	2870	0
644	20231219	104000	70924215	2870	2870	2870	2870	0
645	20231219	103900	70924215	2870	2870	2870	2870	0
646	20231219	103800	70924215	2870	2855	2870	2855	111
647	20231219	103700	70606590	2855	2855	2855	2855	0
648	20231219	103600	70606590	2855	2855	2855	2855	0
649	20231219	103500	70606590	2855	2855	2855	2855	0
650	20231219	103400	70606590	2855	2855	2855	2855	0
651	20231219	103300	70606590	2855	2855	2855	2855	13
652	20231219	103200	70569475	2850	2850	2850	2850	0
653	20231219	103100	70569475	2850	2850	2850	2850	0
654	20231219	103000	70569475	2850	2850	2850	2850	0
655	20231219	102900	70569475	2850	2850	2850	2850	0
656	20231219	102800	70569475	2850	2850	2850	2850	0
657	20231219	102700	70569475	2850	2850	2850	2850	21
658	20231219	102600	70509625	2860	2860	2860	2860	0
659	20231219	102500	70509625	2860	2860	2860	2860	0
660	20231219	102400	70509625	2860	2860	2860	2860	0
661	20231219	102300	70509625	2860	2860	2860	2860	0
662	20231219	102200	70509625	2860	2860	2860	2860	0
663	20231219	102100	70509625	2860	2860	2860	2860	0
664	20231219	102000	70509625	2860	2860	2860	2860	0
665	20231219	101900	70509625	2860	2860	2860	2860	338
666	20231219	101800	69542945	2870	2870	2870	2870	1
667	20231219	101700	69540075	2860	2860	2860	2860	0
668	20231219	101600	69540075	2860	2860	2860	2860	0
669	20231219	101500	69540075	2860	2860	2860	2860	0
670	20231219	101400	69540075	2860	2860	2860	2860	0
671	20231219	101300	69540075	2860	2860	2860	2860	0
672	20231219	101200	69540075	2860	2860	2860	2860	362
673	20231219	101100	68504755	2875	2875	2875	2875	0
674	20231219	101000	68504755	2875	2875	2875	2875	0
675	20231219	100900	68504755	2875	2875	2875	2875	0
676	20231219	100800	68504755	2875	2875	2875	2875	0
677	20231219	100700	68504755	2875	2870	2875	2870	1997
678	20231219	100600	62770220	2875	2875	2875	2875	0
679	20231219	100500	62770220	2875	2875	2875	2875	0
680	20231219	100400	62770220	2875	2855	2875	2855	284
681	20231219	100300	61957155	2860	2860	2860	2860	600
682	20231219	100200	60241155	2865	2865	2865	2865	1015
683	20231219	100100	57333180	2865	2865	2880	2865	165
684	20231219	100000	56859500	2865	2865	2865	2865	0
685	20231219	095900	56859500	2865	2865	2865	2865	0
686	20231219	095800	56859500	2865	2865	2865	2865	100
687	20231219	095700	56573000	2865	2865	2865	2865	100
688	20231219	095600	56286500	2875	2875	2875	2875	0
689	20231219	095500	56286500	2875	2875	2875	2875	0
690	20231219	095400	56286500	2875	2875	2875	2875	0
691	20231219	095300	56286500	2875	2875	2875	2875	0
692	20231219	095200	56286500	2875	2875	2875	2875	0
693	20231219	095100	56286500	2875	2875	2875	2875	22
694	20231219	095000	56223250	2885	2885	2885	2885	0
695	20231219	094900	56223250	2885	2885	2885	2885	0
696	20231219	094800	56223250	2885	2845	2885	2845	1710
697	20231219	094700	51328865	2840	2840	2840	2840	105
698	20231219	094600	51030665	2840	2840	2840	2840	0
699	20231219	094500	51030665	2840	2840	2840	2840	0
700	20231219	094400	51030665	2840	2840	2840	2840	90
701	20231219	094300	50775065	2840	2840	2840	2840	14
702	20231219	094200	50735305	2845	2845	2845	2845	0
703	20231219	094100	50735305	2845	2845	2845	2845	0
704	20231219	094000	50735305	2845	2845	2845	2845	0
705	20231219	093900	50735305	2845	2845	2845	2845	10
706	20231219	093800	50706855	2845	2845	2845	2845	0
707	20231219	093700	50706855	2845	2845	2845	2845	0
708	20231219	093600	50706855	2845	2845	2845	2845	0
709	20231219	093500	50706855	2845	2845	2845	2845	0
710	20231219	093400	50706855	2845	2835	2850	2835	1352
711	20231219	093300	46864000	2835	2835	2835	2835	0
712	20231219	093200	46864000	2835	2815	2835	2815	2657
713	20231219	093100	39384525	2815	2815	2815	2815	0
714	20231219	093000	39384525	2815	2830	2830	2815	8115
715	20231219	092900	16490600	2830	2830	2830	2830	0
716	20231219	092800	16490600	2830	2830	2830	2830	536
717	20231219	092700	14973720	2830	2830	2830	2830	0
718	20231219	092600	14973720	2830	2830	2830	2830	0
719	20231219	092500	14973720	2830	2830	2830	2830	0
720	20231219	092400	14973720	2830	2830	2830	2830	10
721	20231219	092300	14945420	2840	2840	2840	2840	0
722	20231219	092200	14945420	2840	2840	2840	2840	0
723	20231219	092100	14945420	2840	2840	2840	2840	7
724	20231219	092000	14925540	2840	2840	2840	2840	0
725	20231219	091900	14925540	2840	2840	2840	2840	0
726	20231219	091800	14925540	2840	2840	2840	2840	500
727	20231219	091700	13505540	2840	2840	2840	2840	80
728	20231219	091600	13278340	2840	2840	2840	2840	100
729	20231219	091500	12994340	2845	2840	2845	2840	100
730	20231219	091400	12710230	2830	2830	2830	2830	0
731	20231219	091300	12710230	2830	2830	2830	2830	35
732	20231219	091200	12611180	2830	2830	2830	2830	0
733	20231219	091100	12611180	2830	2830	2830	2830	0
734	20231219	091000	12611180	2830	2830	2830	2830	15
735	20231219	090900	12568730	2825	2835	2835	2825	1021
736	20231219	090800	9681735	2830	2830	2830	2830	0
737	20231219	090700	9681735	2830	2830	2830	2830	0
738	20231219	090600	9681735	2830	2830	2830	2830	0
739	20231219	090500	9681735	2830	2830	2830	2830	0
740	20231219	090400	9681735	2830	2830	2830	2830	0
741	20231219	090300	9681735	2830	2840	2840	2830	500
742	20231219	090200	8265385	2845	2845	2845	2845	75
743	20231219	090100	8052010	2820	2820	2820	2820	0
744	20231219	090000	8052010	2820	2830	2830	2820	2853