KissMeData/322180/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210600	183805030	4635	4635	4635	4635	1360
3	20231219	210500	183805030	4635	4635	4635	4635	0
4	20231219	210400	183805030	4635	4635	4635	4635	0
5	20231219	210300	183805030	4635	4635	4635	4635	0
6	20231219	210200	183805030	4635	4635	4635	4635	0
7	20231219	210100	183805030	4635	4635	4635	4635	0
8	20231219	210000	183805030	4635	4635	4635	4635	0
9	20231219	205900	183805030	4635	4635	4635	4635	0
10	20231219	205800	183805030	4635	4635	4635	4635	0
11	20231219	205700	183805030	4635	4635	4635	4635	0
12	20231219	205600	183805030	4635	4635	4635	4635	0
13	20231219	205500	183805030	4635	4635	4635	4635	0
14	20231219	205400	183805030	4635	4635	4635	4635	0
15	20231219	205300	183805030	4635	4635	4635	4635	0
16	20231219	205200	183805030	4635	4635	4635	4635	0
17	20231219	205100	183805030	4635	4635	4635	4635	0
18	20231219	205000	183805030	4635	4635	4635	4635	0
19	20231219	204900	183805030	4635	4635	4635	4635	0
20	20231219	204800	183805030	4635	4635	4635	4635	0
21	20231219	204700	183805030	4635	4635	4635	4635	0
22	20231219	204600	183805030	4635	4635	4635	4635	0
23	20231219	204500	183805030	4635	4635	4635	4635	0
24	20231219	204400	183805030	4635	4635	4635	4635	0
25	20231219	204300	183805030	4635	4635	4635	4635	0
26	20231219	204200	183805030	4635	4635	4635	4635	0
27	20231219	204100	183805030	4635	4635	4635	4635	0
28	20231219	204000	183805030	4635	4635	4635	4635	0
29	20231219	203900	183805030	4635	4635	4635	4635	0
30	20231219	203800	183805030	4635	4635	4635	4635	0
31	20231219	203700	183805030	4635	4635	4635	4635	0
32	20231219	203600	183805030	4635	4635	4635	4635	1360
33	20231219	203500	183805030	4635	4635	4635	4635	0
34	20231219	203400	183805030	4635	4635	4635	4635	0
35	20231219	203300	183805030	4635	4635	4635	4635	0
36	20231219	203200	183805030	4635	4635	4635	4635	0
37	20231219	203100	183805030	4635	4635	4635	4635	0
38	20231219	203000	183805030	4635	4635	4635	4635	0
39	20231219	202900	183805030	4635	4635	4635	4635	0
40	20231219	202800	183805030	4635	4635	4635	4635	0
41	20231219	202700	183805030	4635	4635	4635	4635	0
42	20231219	202600	183805030	4635	4635	4635	4635	0
43	20231219	202500	183805030	4635	4635	4635	4635	0
44	20231219	202400	183805030	4635	4635	4635	4635	0
45	20231219	202300	183805030	4635	4635	4635	4635	0
46	20231219	202200	183805030	4635	4635	4635	4635	0
47	20231219	202100	183805030	4635	4635	4635	4635	0
48	20231219	202000	183805030	4635	4635	4635	4635	0
49	20231219	201900	183805030	4635	4635	4635	4635	0
50	20231219	201800	183805030	4635	4635	4635	4635	0
51	20231219	201700	183805030	4635	4635	4635	4635	0
52	20231219	201600	183805030	4635	4635	4635	4635	0
53	20231219	201500	183805030	4635	4635	4635	4635	0
54	20231219	201400	183805030	4635	4635	4635	4635	0
55	20231219	201300	183805030	4635	4635	4635	4635	0
56	20231219	201200	183805030	4635	4635	4635	4635	0
57	20231219	201100	183805030	4635	4635	4635	4635	0
58	20231219	201000	183805030	4635	4635	4635	4635	0
59	20231219	200900	183805030	4635	4635	4635	4635	0
60	20231219	200800	183805030	4635	4635	4635	4635	0
61	20231219	200700	183805030	4635	4635	4635	4635	0
62	20231219	200600	183805030	4635	4635	4635	4635	1360
63	20231219	200500	183805030	4635	4635	4635	4635	0
64	20231219	200400	183805030	4635	4635	4635	4635	0
65	20231219	200300	183805030	4635	4635	4635	4635	0
66	20231219	200200	183805030	4635	4635	4635	4635	0
67	20231219	200100	183805030	4635	4635	4635	4635	0
68	20231219	200000	183805030	4635	4635	4635	4635	0
69	20231219	195900	183805030	4635	4635	4635	4635	0
70	20231219	195800	183805030	4635	4635	4635	4635	0
71	20231219	195700	183805030	4635	4635	4635	4635	0
72	20231219	195600	183805030	4635	4635	4635	4635	0
73	20231219	195500	183805030	4635	4635	4635	4635	0
74	20231219	195400	183805030	4635	4635	4635	4635	0
75	20231219	195300	183805030	4635	4635	4635	4635	0
76	20231219	195200	183805030	4635	4635	4635	4635	0
77	20231219	195100	183805030	4635	4635	4635	4635	0
78	20231219	195000	183805030	4635	4635	4635	4635	0
79	20231219	194900	183805030	4635	4635	4635	4635	0
80	20231219	194800	183805030	4635	4635	4635	4635	0
81	20231219	194700	183805030	4635	4635	4635	4635	0
82	20231219	194600	183805030	4635	4635	4635	4635	0
83	20231219	194500	183805030	4635	4635	4635	4635	0
84	20231219	194400	183805030	4635	4635	4635	4635	0
85	20231219	194300	183805030	4635	4635	4635	4635	0
86	20231219	194200	183805030	4635	4635	4635	4635	0
87	20231219	194100	183805030	4635	4635	4635	4635	0
88	20231219	194000	183805030	4635	4635	4635	4635	0
89	20231219	193900	183805030	4635	4635	4635	4635	0
90	20231219	193800	183805030	4635	4635	4635	4635	0
91	20231219	193700	183805030	4635	4635	4635	4635	0
92	20231219	193600	183805030	4635	4635	4635	4635	1360
93	20231219	193500	183805030	4635	4635	4635	4635	0
94	20231219	193400	183805030	4635	4635	4635	4635	0
95	20231219	193300	183805030	4635	4635	4635	4635	0
96	20231219	193200	183805030	4635	4635	4635	4635	0
97	20231219	193100	183805030	4635	4635	4635	4635	0
98	20231219	193000	183805030	4635	4635	4635	4635	0
99	20231219	192900	183805030	4635	4635	4635	4635	0
100	20231219	192800	183805030	4635	4635	4635	4635	0
101	20231219	192700	183805030	4635	4635	4635	4635	0
102	20231219	192600	183805030	4635	4635	4635	4635	0
103	20231219	192500	183805030	4635	4635	4635	4635	0
104	20231219	192400	183805030	4635	4635	4635	4635	0
105	20231219	192300	183805030	4635	4635	4635	4635	0
106	20231219	192200	183805030	4635	4635	4635	4635	0
107	20231219	192100	183805030	4635	4635	4635	4635	0
108	20231219	192000	183805030	4635	4635	4635	4635	0
109	20231219	191900	183805030	4635	4635	4635	4635	0
110	20231219	191800	183805030	4635	4635	4635	4635	0
111	20231219	191700	183805030	4635	4635	4635	4635	0
112	20231219	191600	183805030	4635	4635	4635	4635	0
113	20231219	191500	183805030	4635	4635	4635	4635	0
114	20231219	191400	183805030	4635	4635	4635	4635	0
115	20231219	191300	183805030	4635	4635	4635	4635	0
116	20231219	191200	183805030	4635	4635	4635	4635	0
117	20231219	191100	183805030	4635	4635	4635	4635	0
118	20231219	191000	183805030	4635	4635	4635	4635	0
119	20231219	190900	183805030	4635	4635	4635	4635	0
120	20231219	190800	183805030	4635	4635	4635	4635	0
121	20231219	190700	183805030	4635	4635	4635	4635	0
122	20231219	190600	183805030	4635	4635	4635	4635	1360
123	20231219	190500	183805030	4635	4635	4635	4635	0
124	20231219	190400	183805030	4635	4635	4635	4635	0
125	20231219	190300	183805030	4635	4635	4635	4635	0
126	20231219	190200	183805030	4635	4635	4635	4635	0
127	20231219	190100	183805030	4635	4635	4635	4635	0
128	20231219	190000	183805030	4635	4635	4635	4635	0
129	20231219	185900	183805030	4635	4635	4635	4635	0
130	20231219	185800	183805030	4635	4635	4635	4635	0
131	20231219	185700	183805030	4635	4635	4635	4635	0
132	20231219	185600	183805030	4635	4635	4635	4635	0
133	20231219	185500	183805030	4635	4635	4635	4635	0
134	20231219	185400	183805030	4635	4635	4635	4635	0
135	20231219	185300	183805030	4635	4635	4635	4635	0
136	20231219	185200	183805030	4635	4635	4635	4635	0
137	20231219	185100	183805030	4635	4635	4635	4635	0
138	20231219	185000	183805030	4635	4635	4635	4635	0
139	20231219	184900	183805030	4635	4635	4635	4635	0
140	20231219	184800	183805030	4635	4635	4635	4635	0
141	20231219	184700	183805030	4635	4635	4635	4635	0
142	20231219	184600	183805030	4635	4635	4635	4635	0
143	20231219	184500	183805030	4635	4635	4635	4635	0
144	20231219	184400	183805030	4635	4635	4635	4635	0
145	20231219	184300	183805030	4635	4635	4635	4635	0
146	20231219	184200	183805030	4635	4635	4635	4635	0
147	20231219	184100	183805030	4635	4635	4635	4635	0
148	20231219	184000	183805030	4635	4635	4635	4635	0
149	20231219	183900	183805030	4635	4635	4635	4635	0
150	20231219	183800	183805030	4635	4635	4635	4635	0
151	20231219	183700	183805030	4635	4635	4635	4635	0
152	20231219	183600	183805030	4635	4635	4635	4635	1360
153	20231219	183500	183805030	4635	4635	4635	4635	0
154	20231219	183400	183805030	4635	4635	4635	4635	0
155	20231219	183300	183805030	4635	4635	4635	4635	0
156	20231219	183200	183805030	4635	4635	4635	4635	0
157	20231219	183100	183805030	4635	4635	4635	4635	0
158	20231219	183000	183805030	4635	4635	4635	4635	0
159	20231219	182900	183805030	4635	4635	4635	4635	0
160	20231219	182800	183805030	4635	4635	4635	4635	0
161	20231219	182700	183805030	4635	4635	4635	4635	0
162	20231219	182600	183805030	4635	4635	4635	4635	0
163	20231219	182500	183805030	4635	4635	4635	4635	0
164	20231219	182400	183805030	4635	4635	4635	4635	0
165	20231219	182300	183805030	4635	4635	4635	4635	0
166	20231219	182200	183805030	4635	4635	4635	4635	0
167	20231219	182100	183805030	4635	4635	4635	4635	0
168	20231219	182000	183805030	4635	4635	4635	4635	0
169	20231219	181900	183805030	4635	4635	4635	4635	0
170	20231219	181800	183805030	4635	4635	4635	4635	0
171	20231219	181700	183805030	4635	4635	4635	4635	0
172	20231219	181600	183805030	4635	4635	4635	4635	0
173	20231219	181500	183805030	4635	4635	4635	4635	0
174	20231219	181400	183805030	4635	4635	4635	4635	0
175	20231219	181300	183805030	4635	4635	4635	4635	0
176	20231219	181200	183805030	4635	4635	4635	4635	0
177	20231219	181100	183805030	4635	4635	4635	4635	0
178	20231219	181000	183805030	4635	4635	4635	4635	0
179	20231219	180900	183805030	4635	4635	4635	4635	0
180	20231219	180800	183805030	4635	4635	4635	4635	0
181	20231219	180700	183805030	4635	4635	4635	4635	0
182	20231219	180600	183805030	4635	4635	4635	4635	1360
183	20231219	180500	183805030	4635	4635	4635	4635	0
184	20231219	180400	183805030	4635	4635	4635	4635	0
185	20231219	180300	183805030	4635	4635	4635	4635	0
186	20231219	180200	183805030	4635	4635	4635	4635	0
187	20231219	180100	183805030	4635	4635	4635	4635	0
188	20231219	180000	183805030	4635	4635	4635	4635	0
189	20231219	175900	183805030	4635	4635	4635	4635	0
190	20231219	175800	183805030	4635	4635	4635	4635	0
191	20231219	175700	183805030	4635	4635	4635	4635	0
192	20231219	175600	183805030	4635	4635	4635	4635	0
193	20231219	175500	183805030	4635	4635	4635	4635	0
194	20231219	175400	183805030	4635	4635	4635	4635	0
195	20231219	175300	183805030	4635	4635	4635	4635	0
196	20231219	175200	183805030	4635	4635	4635	4635	0
197	20231219	175100	183805030	4635	4635	4635	4635	0
198	20231219	175000	183805030	4635	4635	4635	4635	0
199	20231219	174900	183805030	4635	4635	4635	4635	0
200	20231219	174800	183805030	4635	4635	4635	4635	0
201	20231219	174700	183805030	4635	4635	4635	4635	0
202	20231219	174600	183805030	4635	4635	4635	4635	0
203	20231219	174500	183805030	4635	4635	4635	4635	0
204	20231219	174400	183805030	4635	4635	4635	4635	0
205	20231219	174300	183805030	4635	4635	4635	4635	0
206	20231219	174200	183805030	4635	4635	4635	4635	0
207	20231219	174100	183805030	4635	4635	4635	4635	0
208	20231219	174000	183805030	4635	4635	4635	4635	0
209	20231219	173900	183805030	4635	4635	4635	4635	0
210	20231219	173800	183805030	4635	4635	4635	4635	0
211	20231219	173700	183805030	4635	4635	4635	4635	0
212	20231219	173600	183805030	4635	4635	4635	4635	1360
213	20231219	173500	183805030	4635	4635	4635	4635	0
214	20231219	173400	183805030	4635	4635	4635	4635	0
215	20231219	173300	183805030	4635	4635	4635	4635	0
216	20231219	173200	183805030	4635	4635	4635	4635	0
217	20231219	173100	183805030	4635	4635	4635	4635	0
218	20231219	173000	183805030	4635	4635	4635	4635	0
219	20231219	172900	183805030	4635	4635	4635	4635	0
220	20231219	172800	183805030	4635	4635	4635	4635	0
221	20231219	172700	183805030	4635	4635	4635	4635	0
222	20231219	172600	183805030	4635	4635	4635	4635	0
223	20231219	172500	183805030	4635	4635	4635	4635	0
224	20231219	172400	183805030	4635	4635	4635	4635	0
225	20231219	172300	183805030	4635	4635	4635	4635	0
226	20231219	172200	183805030	4635	4635	4635	4635	0
227	20231219	172100	183805030	4635	4635	4635	4635	0
228	20231219	172000	183805030	4635	4635	4635	4635	0
229	20231219	171900	183805030	4635	4635	4635	4635	0
230	20231219	171800	183805030	4635	4635	4635	4635	0
231	20231219	171700	183805030	4635	4635	4635	4635	0
232	20231219	171600	183805030	4635	4635	4635	4635	0
233	20231219	171500	183805030	4635	4635	4635	4635	0
234	20231219	171400	183805030	4635	4635	4635	4635	0
235	20231219	171300	183805030	4635	4635	4635	4635	0
236	20231219	171200	183805030	4635	4635	4635	4635	0
237	20231219	171100	183805030	4635	4635	4635	4635	0
238	20231219	171000	183805030	4635	4635	4635	4635	0
239	20231219	170900	183805030	4635	4635	4635	4635	0
240	20231219	170800	183805030	4635	4635	4635	4635	0
241	20231219	170700	183805030	4635	4635	4635	4635	0
242	20231219	170600	183805030	4635	4635	4635	4635	1360
243	20231219	170500	183805030	4635	4635	4635	4635	0
244	20231219	170400	183805030	4635	4635	4635	4635	0
245	20231219	170300	183805030	4635	4635	4635	4635	0
246	20231219	170200	183805030	4635	4635	4635	4635	0
247	20231219	170100	183805030	4635	4635	4635	4635	0
248	20231219	170000	183805030	4635	4635	4635	4635	0
249	20231219	165900	183805030	4635	4635	4635	4635	0
250	20231219	165800	183805030	4635	4635	4635	4635	0
251	20231219	165700	183805030	4635	4635	4635	4635	0
252	20231219	165600	183805030	4635	4635	4635	4635	0
253	20231219	165500	183805030	4635	4635	4635	4635	0
254	20231219	165400	183805030	4635	4635	4635	4635	0
255	20231219	165300	183805030	4635	4635	4635	4635	0
256	20231219	165200	183805030	4635	4635	4635	4635	0
257	20231219	165100	183805030	4635	4635	4635	4635	0
258	20231219	165000	183805030	4635	4635	4635	4635	0
259	20231219	164900	183805030	4635	4635	4635	4635	0
260	20231219	164800	183805030	4635	4635	4635	4635	0
261	20231219	164700	183805030	4635	4635	4635	4635	0
262	20231219	164600	183805030	4635	4635	4635	4635	0
263	20231219	164500	183805030	4635	4635	4635	4635	0
264	20231219	164400	183805030	4635	4635	4635	4635	0
265	20231219	164300	183805030	4635	4635	4635	4635	0
266	20231219	164200	183805030	4635	4635	4635	4635	0
267	20231219	164100	183805030	4635	4635	4635	4635	0
268	20231219	164000	183805030	4635	4635	4635	4635	0
269	20231219	163900	183805030	4635	4635	4635	4635	0
270	20231219	163800	183805030	4635	4635	4635	4635	0
271	20231219	163700	183805030	4635	4635	4635	4635	0
272	20231219	163600	183805030	4635	4635	4635	4635	1360
273	20231219	163500	183805030	4635	4635	4635	4635	0
274	20231219	163400	183805030	4635	4635	4635	4635	0
275	20231219	163300	183805030	4635	4635	4635	4635	0
276	20231219	163200	183805030	4635	4635	4635	4635	0
277	20231219	163100	183805030	4635	4635	4635	4635	0
278	20231219	163000	183805030	4635	4635	4635	4635	0
279	20231219	162900	183805030	4635	4635	4635	4635	0
280	20231219	162800	183805030	4635	4635	4635	4635	0
281	20231219	162700	183805030	4635	4635	4635	4635	0
282	20231219	162600	183805030	4635	4635	4635	4635	0
283	20231219	162500	183805030	4635	4635	4635	4635	0
284	20231219	162400	183805030	4635	4635	4635	4635	0
285	20231219	162300	183805030	4635	4635	4635	4635	0
286	20231219	162200	183805030	4635	4635	4635	4635	0
287	20231219	162100	183805030	4635	4635	4635	4635	0
288	20231219	162000	183805030	4635	4635	4635	4635	0
289	20231219	161900	183805030	4635	4635	4635	4635	0
290	20231219	161800	183805030	4635	4635	4635	4635	0
291	20231219	161700	183805030	4635	4635	4635	4635	0
292	20231219	161600	183805030	4635	4635	4635	4635	0
293	20231219	161500	183805030	4635	4635	4635	4635	0
294	20231219	161400	183805030	4635	4635	4635	4635	0
295	20231219	161300	183805030	4635	4635	4635	4635	0
296	20231219	161200	183805030	4635	4635	4635	4635	0
297	20231219	161100	183805030	4635	4635	4635	4635	0
298	20231219	161000	183805030	4635	4635	4635	4635	0
299	20231219	160900	183805030	4635	4635	4635	4635	0
300	20231219	160800	183805030	4635	4635	4635	4635	0
301	20231219	160700	183805030	4635	4635	4635	4635	0
302	20231219	160600	183805030	4635	4635	4635	4635	1360
303	20231219	160500	183805030	4635	4635	4635	4635	0
304	20231219	160400	183805030	4635	4635	4635	4635	0
305	20231219	160300	183805030	4635	4635	4635	4635	0
306	20231219	160200	183805030	4635	4635	4635	4635	0
307	20231219	160100	183805030	4635	4635	4635	4635	0
308	20231219	160000	183805030	4635	4635	4635	4635	0
309	20231219	155900	183805030	4635	4635	4635	4635	0
310	20231219	155800	183805030	4635	4635	4635	4635	0
311	20231219	155700	183805030	4635	4635	4635	4635	0
312	20231219	155600	183805030	4635	4635	4635	4635	0
313	20231219	155500	183805030	4635	4635	4635	4635	0
314	20231219	155400	183805030	4635	4635	4635	4635	0
315	20231219	155300	183805030	4635	4635	4635	4635	0
316	20231219	155200	183805030	4635	4635	4635	4635	0
317	20231219	155100	183805030	4635	4635	4635	4635	0
318	20231219	155000	183805030	4635	4635	4635	4635	0
319	20231219	154900	183805030	4635	4635	4635	4635	0
320	20231219	154800	183805030	4635	4635	4635	4635	0
321	20231219	154700	183805030	4635	4635	4635	4635	0
322	20231219	154600	183805030	4635	4635	4635	4635	0
323	20231219	154500	183805030	4635	4635	4635	4635	0
324	20231219	154400	183805030	4635	4635	4635	4635	0
325	20231219	154300	183805030	4635	4635	4635	4635	0
326	20231219	154200	183805030	4635	4635	4635	4635	0
327	20231219	154100	183805030	4635	4635	4635	4635	0
328	20231219	154000	183805030	4635	4635	4635	4635	0
329	20231219	153900	183805030	4635	4635	4635	4635	0
330	20231219	153800	183805030	4635	4635	4635	4635	0
331	20231219	153700	183805030	4635	4635	4635	4635	0
332	20231219	153600	183805030	4635	4635	4635	4635	1360
333	20231219	153500	183805030	4635	4635	4635	4635	0
334	20231219	153400	183805030	4635	4635	4635	4635	0
335	20231219	153300	183805030	4635	4635	4635	4635	0
336	20231219	153200	183805030	4635	4635	4635	4635	0
337	20231219	153100	183805030	4635	4635	4635	4635	0
338	20231219	153000	183805030	4635	4635	4635	4635	1360
339	20231219	152900	177501430	4635	4635	4635	4635	0
340	20231219	152800	177501430	4635	4635	4635	4635	0
341	20231219	152700	177501430	4635	4635	4635	4635	0
342	20231219	152600	177501430	4635	4635	4635	4635	0
343	20231219	152500	177501430	4635	4635	4635	4635	0
344	20231219	152400	177501430	4635	4635	4635	4635	0
345	20231219	152300	177501430	4635	4635	4635	4635	0
346	20231219	152200	177501430	4635	4635	4635	4635	0
347	20231219	152100	177501430	4635	4635	4635	4635	0
348	20231219	152000	177501430	4635	4635	4635	4635	0
349	20231219	151900	177501430	4635	4650	4650	4635	123
350	20231219	151800	176930865	4650	4650	4650	4650	0
351	20231219	151700	176930865	4650	4650	4650	4650	312
352	20231219	151600	175480065	4650	4650	4650	4650	11
353	20231219	151500	175428915	4650	4650	4650	4650	0
354	20231219	151400	175428915	4650	4650	4650	4650	1
355	20231219	151300	175424265	4635	4640	4640	4635	100
356	20231219	151200	174960615	4635	4650	4650	4635	407
357	20231219	151100	173073910	4650	4650	4650	4650	0
358	20231219	151000	173073910	4650	4650	4650	4650	0
359	20231219	150900	173073910	4650	4650	4650	4650	0
360	20231219	150800	173073910	4650	4650	4650	4640	3
361	20231219	150700	173059970	4635	4635	4635	4635	0
362	20231219	150600	173059970	4635	4635	4635	4635	0
363	20231219	150500	173059970	4635	4650	4650	4635	29
364	20231219	150400	172925390	4635	4640	4640	4635	327
365	20231219	150300	171409610	4635	4635	4635	4635	0
366	20231219	150200	171409610	4635	4635	4635	4635	0
367	20231219	150100	171409610	4635	4635	4635	4635	0
368	20231219	150000	171409610	4635	4635	4635	4635	0
369	20231219	145900	171409610	4635	4640	4640	4635	449
370	20231219	145800	169326825	4645	4645	4645	4645	0
371	20231219	145700	169326825	4645	4645	4645	4645	3
372	20231219	145600	169312890	4650	4650	4650	4650	0
373	20231219	145500	169312890	4650	4650	4650	4650	0
374	20231219	145400	169312890	4650	4650	4650	4650	7
375	20231219	145300	169280340	4650	4650	4650	4650	0
376	20231219	145200	169280340	4650	4650	4650	4650	1
377	20231219	145100	169275690	4640	4640	4640	4640	8
378	20231219	145000	169238570	4640	4640	4640	4640	0
379	20231219	144900	169238570	4640	4640	4640	4640	0
380	20231219	144800	169238570	4640	4640	4640	4640	164
381	20231219	144700	168477610	4640	4640	4640	4640	0
382	20231219	144600	168477610	4640	4640	4640	4640	35
383	20231219	144500	168315210	4640	4640	4640	4640	0
384	20231219	144400	168315210	4640	4640	4640	4640	0
385	20231219	144300	168315210	4640	4640	4640	4640	0
386	20231219	144200	168315210	4640	4640	4640	4640	0
387	20231219	144100	168315210	4640	4640	4640	4640	10
388	20231219	144000	168268810	4650	4650	4650	4650	0
389	20231219	143900	168268810	4650	4650	4650	4650	1
390	20231219	143800	168264160	4640	4640	4640	4640	0
391	20231219	143700	168264160	4640	4640	4640	4640	0
392	20231219	143600	168264160	4640	4640	4640	4640	0
393	20231219	143500	168264160	4640	4640	4640	4640	14
394	20231219	143400	168199200	4650	4650	4650	4650	260
395	20231219	143300	166990200	4650	4650	4650	4650	1
396	20231219	143200	166985550	4640	4640	4640	4640	3
397	20231219	143100	166971630	4640	4640	4640	4640	0
398	20231219	143000	166971630	4640	4640	4640	4640	10
399	20231219	142900	166925230	4655	4655	4655	4655	0
400	20231219	142800	166925230	4655	4655	4655	4655	0
401	20231219	142700	166925230	4655	4655	4655	4655	1
402	20231219	142600	166920575	4640	4640	4640	4640	0
403	20231219	142500	166920575	4640	4640	4640	4640	0
404	20231219	142400	166920575	4640	4640	4640	4640	0
405	20231219	142300	166920575	4640	4640	4640	4640	0
406	20231219	142200	166920575	4640	4640	4640	4640	0
407	20231219	142100	166920575	4640	4640	4640	4640	0
408	20231219	142000	166920575	4640	4640	4640	4635	404
409	20231219	141900	165047525	4635	4635	4635	4635	0
410	20231219	141800	165047525	4635	4635	4635	4635	0
411	20231219	141700	165047525	4635	4640	4640	4635	639
412	20231219	141600	162085735	4660	4660	4660	4660	10
413	20231219	141500	162039135	4660	4660	4660	4660	0
414	20231219	141400	162039135	4660	4660	4660	4660	0
415	20231219	141300	162039135	4660	4660	4660	4660	8
416	20231219	141200	162001855	4640	4640	4640	4640	30
417	20231219	141100	161862655	4640	4650	4650	4640	140
418	20231219	141000	161213005	4660	4660	4660	4660	0
419	20231219	140900	161213005	4660	4660	4660	4660	0
420	20231219	140800	161213005	4660	4660	4660	4660	0
421	20231219	140700	161213005	4660	4660	4660	4660	0
422	20231219	140600	161213005	4660	4660	4660	4660	0
423	20231219	140500	161213005	4660	4660	4660	4660	0
424	20231219	140400	161213005	4660	4660	4660	4660	0
425	20231219	140300	161213005	4660	4660	4660	4660	0
426	20231219	140200	161213005	4660	4660	4660	4660	0
427	20231219	140100	161213005	4660	4660	4660	4660	5
428	20231219	140000	161189705	4660	4660	4660	4660	0
429	20231219	135900	161189705	4660	4660	4660	4660	0
430	20231219	135800	161189705	4660	4660	4660	4660	0
431	20231219	135700	161189705	4660	4660	4660	4660	0
432	20231219	135600	161189705	4660	4660	4660	4660	18
433	20231219	135500	161105825	4660	4660	4660	4660	42
434	20231219	135400	160910105	4665	4665	4665	4665	0
435	20231219	135300	160910105	4665	4665	4665	4665	0
436	20231219	135200	160910105	4665	4665	4665	4665	0
437	20231219	135100	160910105	4665	4665	4665	4665	2
438	20231219	135000	160900775	4665	4665	4665	4665	1
439	20231219	134900	160896110	4640	4640	4640	4640	1
440	20231219	134800	160891470	4665	4665	4665	4665	0
441	20231219	134700	160891470	4665	4665	4665	4665	0
442	20231219	134600	160891470	4665	4665	4665	4665	0
443	20231219	134500	160891470	4665	4665	4665	4665	2
444	20231219	134400	160882140	4660	4660	4660	4660	501
445	20231219	134300	158547480	4660	4660	4660	4660	0
446	20231219	134200	158547480	4660	4660	4660	4660	0
447	20231219	134100	158547480	4660	4650	4660	4650	437
448	20231219	134000	156512390	4650	4650	4650	4650	0
449	20231219	133900	156512390	4650	4650	4650	4650	0
450	20231219	133800	156512390	4650	4650	4650	4650	0
451	20231219	133700	156512390	4650	4650	4650	4650	0
452	20231219	133600	156512390	4650	4650	4650	4650	2
453	20231219	133500	156503090	4630	4635	4635	4630	100
454	20231219	133400	156039840	4635	4640	4640	4635	6
455	20231219	133300	156012025	4635	4635	4635	4635	0
456	20231219	133200	156012025	4635	4635	4635	4635	1
457	20231219	133100	156007390	4650	4650	4650	4650	0
458	20231219	133000	156007390	4650	4650	4650	4650	100
459	20231219	132900	155542390	4640	4640	4640	4640	5
460	20231219	132800	155519190	4640	4640	4640	4640	64
461	20231219	132700	155222230	4640	4635	4640	4635	71
462	20231219	132600	154893000	4650	4650	4650	4650	0
463	20231219	132500	154893000	4650	4650	4650	4650	0
464	20231219	132400	154893000	4650	4650	4650	4650	0
465	20231219	132300	154893000	4650	4650	4650	4650	0
466	20231219	132200	154893000	4650	4650	4650	4650	0
467	20231219	132100	154893000	4650	4650	4650	4650	1
468	20231219	132000	154888350	4615	4615	4615	4615	0
469	20231219	131900	154888350	4615	4615	4615	4615	0
470	20231219	131800	154888350	4615	4615	4615	4615	0
471	20231219	131700	154888350	4615	4615	4615	4615	0
472	20231219	131600	154888350	4615	4615	4615	4615	0
473	20231219	131500	154888350	4615	4615	4615	4615	0
474	20231219	131400	154888350	4615	4615	4615	4615	0
475	20231219	131300	154888350	4615	4615	4615	4615	0
476	20231219	131200	154888350	4615	4615	4615	4615	0
477	20231219	131100	154888350	4615	4615	4615	4615	0
478	20231219	131000	154888350	4615	4615	4615	4615	0
479	20231219	130900	154888350	4615	4630	4630	4615	326
480	20231219	130800	153383645	4615	4615	4615	4615	0
481	20231219	130700	153383645	4615	4615	4615	4615	0
482	20231219	130600	153383645	4615	4615	4615	4615	0
483	20231219	130500	153383645	4615	4615	4615	4615	2
484	20231219	130400	153374415	4615	4620	4620	4615	100
485	20231219	130300	152912520	4620	4620	4620	4620	0
486	20231219	130200	152912520	4620	4645	4645	4620	3911
487	20231219	130100	134805895	4645	4645	4645	4645	0
488	20231219	130000	134805895	4645	4645	4645	4645	0
489	20231219	125900	134805895	4645	4650	4650	4645	221
490	20231219	125800	133779335	4645	4645	4645	4645	0
491	20231219	125700	133779335	4645	4645	4645	4645	0
492	20231219	125600	133779335	4645	4645	4645	4645	24
493	20231219	125500	133667855	4645	4650	4650	4645	144
494	20231219	125400	132998950	4660	4660	4660	4660	0
495	20231219	125300	132998950	4660	4660	4660	4660	0
496	20231219	125200	132998950	4660	4660	4660	4660	0
497	20231219	125100	132998950	4660	4660	4660	4660	220
498	20231219	125000	131973750	4660	4660	4660	4660	4
499	20231219	124900	131955110	4660	4660	4660	4660	30
500	20231219	124800	131815310	4660	4660	4660	4660	0
501	20231219	124700	131815310	4660	4660	4660	4660	0
502	20231219	124600	131815310	4660	4660	4660	4660	0
503	20231219	124500	131815310	4660	4660	4660	4660	0
504	20231219	124400	131815310	4660	4660	4660	4660	1
505	20231219	124300	131810650	4660	4660	4660	4660	0
506	20231219	124200	131810650	4660	4660	4660	4660	0
507	20231219	124100	131810650	4660	4660	4660	4660	0
508	20231219	124000	131810650	4660	4660	4660	4660	3
509	20231219	123900	131796670	4665	4665	4665	4665	0
510	20231219	123800	131796670	4665	4665	4665	4665	0
511	20231219	123700	131796670	4665	4665	4665	4665	0
512	20231219	123600	131796670	4665	4665	4665	4665	0
513	20231219	123500	131796670	4665	4665	4665	4665	0
514	20231219	123400	131796670	4665	4665	4665	4665	0
515	20231219	123300	131796670	4665	4665	4665	4665	9
516	20231219	123200	131754685	4640	4640	4640	4640	0
517	20231219	123100	131754685	4640	4640	4640	4640	0
518	20231219	123000	131754685	4640	4640	4640	4640	0
519	20231219	122900	131754685	4640	4655	4655	4640	1112
520	20231219	122800	126592650	4660	4660	4660	4660	0
521	20231219	122700	126592650	4660	4660	4660	4660	210
522	20231219	122600	125614050	4655	4665	4665	4655	751
523	20231219	122500	122114455	4680	4680	4680	4680	5
524	20231219	122400	122091055	4680	4680	4680	4680	0
525	20231219	122300	122091055	4680	4680	4680	4680	0
526	20231219	122200	122091055	4680	4680	4680	4680	0
527	20231219	122100	122091055	4680	4680	4680	4680	0
528	20231219	122000	122091055	4680	4680	4680	4680	20
529	20231219	121900	121997455	4665	4665	4665	4665	2
530	20231219	121800	121988125	4670	4670	4670	4670	0
531	20231219	121700	121988125	4670	4670	4670	4670	500
532	20231219	121600	119653125	4670	4670	4670	4670	0
533	20231219	121500	119653125	4670	4670	4670	4670	0
534	20231219	121400	119653125	4670	4670	4670	4670	0
535	20231219	121300	119653125	4670	4670	4670	4670	0
536	20231219	121200	119653125	4670	4670	4670	4670	0
537	20231219	121100	119653125	4670	4670	4670	4670	0
538	20231219	121000	119653125	4670	4670	4670	4670	0
539	20231219	120900	119653125	4670	4670	4670	4670	204
540	20231219	120800	118700445	4670	4670	4670	4670	1
541	20231219	120700	118695775	4670	4670	4670	4670	0
542	20231219	120600	118695775	4670	4670	4670	4670	0
543	20231219	120500	118695775	4670	4670	4670	4670	10
544	20231219	120400	118649075	4670	4670	4670	4670	200
545	20231219	120300	117715075	4670	4670	4670	4670	10
546	20231219	120200	117668375	4670	4670	4670	4670	9
547	20231219	120100	117626345	4670	4670	4670	4670	4
548	20231219	120000	117607665	4665	4660	4665	4660	1079
549	20231219	115900	112575920	4665	4665	4665	4665	0
550	20231219	115800	112575920	4665	4665	4665	4665	350
551	20231219	115700	110943170	4670	4670	4670	4670	110
552	20231219	115600	110429470	4670	4675	4675	4670	209
553	20231219	115500	109452940	4680	4680	4680	4680	2
554	20231219	115400	109443580	4680	4680	4680	4680	1
555	20231219	115300	109438900	4680	4680	4680	4680	0
556	20231219	115200	109438900	4680	4680	4680	4680	0
557	20231219	115100	109438900	4680	4680	4680	4680	99
558	20231219	115000	108975580	4680	4680	4680	4680	9
559	20231219	114900	108933460	4680	4685	4685	4680	70
560	20231219	114800	108605520	4685	4685	4685	4685	9
561	20231219	114700	108563355	4685	4685	4685	4685	9
562	20231219	114600	108521190	4690	4685	4690	4685	114
563	20231219	114500	107986600	4690	4690	4690	4690	100
564	20231219	114400	107517600	4690	4690	4690	4690	15
565	20231219	114300	107447250	4685	4685	4685	4685	200
566	20231219	114200	106510250	4685	4680	4685	4680	20
567	20231219	114100	106416600	4670	4670	4670	4670	10
568	20231219	114000	106369900	4665	4665	4665	4665	1
569	20231219	113900	106365235	4685	4685	4685	4685	0
570	20231219	113800	106365235	4685	4685	4685	4685	0
571	20231219	113700	106365235	4685	4685	4685	4685	0
572	20231219	113600	106365235	4685	4685	4685	4685	0
573	20231219	113500	106365235	4685	4685	4685	4685	0
574	20231219	113400	106365235	4685	4685	4685	4685	0
575	20231219	113300	106365235	4685	4685	4685	4685	12
576	20231219	113200	106309015	4685	4680	4685	4680	24
577	20231219	113100	106196675	4680	4665	4685	4665	15
578	20231219	113000	106126585	4665	4665	4665	4665	2
579	20231219	112900	106117255	4660	4660	4660	4660	10
580	20231219	112800	106070655	4665	4665	4665	4665	12
581	20231219	112700	106014675	4660	4660	4660	4660	0
582	20231219	112600	106014675	4660	4660	4660	4660	0
583	20231219	112500	106014675	4660	4665	4665	4660	62
584	20231219	112400	105725620	4670	4675	4675	4670	126
585	20231219	112300	105136650	4675	4675	4675	4675	3
586	20231219	112200	105122625	4685	4685	4685	4685	0
587	20231219	112100	105122625	4685	4685	4685	4685	0
588	20231219	112000	105122625	4685	4685	4685	4685	1
589	20231219	111900	105117940	4685	4685	4685	4685	0
590	20231219	111800	105117940	4685	4685	4685	4685	0
591	20231219	111700	105117940	4685	4685	4685	4685	0
592	20231219	111600	105117940	4685	4685	4685	4685	1
593	20231219	111500	105113255	4680	4680	4680	4680	0
594	20231219	111400	105113255	4680	4680	4680	4680	0
595	20231219	111300	105113255	4680	4685	4685	4680	13
596	20231219	111200	105052400	4685	4685	4685	4685	0
597	20231219	111100	105052400	4685	4685	4685	4685	0
598	20231219	111000	105052400	4685	4685	4685	4685	0
599	20231219	110900	105052400	4685	4685	4685	4685	0
600	20231219	110800	105052400	4685	4685	4685	4685	0
601	20231219	110700	105052400	4685	4685	4685	4685	0
602	20231219	110600	105052400	4685	4685	4685	4685	0
603	20231219	110500	105052400	4685	4685	4685	4685	0
604	20231219	110400	105052400	4685	4685	4685	4685	14
605	20231219	110300	104986810	4690	4690	4690	4690	0
606	20231219	110200	104986810	4690	4690	4690	4690	1
607	20231219	110100	104982120	4690	4690	4690	4690	0
608	20231219	110000	104982120	4690	4690	4690	4690	1
609	20231219	105900	104977430	4690	4690	4690	4690	4
610	20231219	105800	104958670	4690	4690	4690	4690	3
611	20231219	105700	104944600	4660	4665	4665	4660	21
612	20231219	105600	104846730	4665	4665	4665	4665	0
613	20231219	105500	104846730	4665	4680	4680	4665	152
614	20231219	105400	104137635	4690	4690	4690	4690	0
615	20231219	105300	104137635	4690	4690	4690	4690	0
616	20231219	105200	104137635	4690	4690	4690	4690	0
617	20231219	105100	104137635	4690	4690	4690	4690	1
618	20231219	105000	104132945	4690	4690	4690	4690	0
619	20231219	104900	104132945	4690	4690	4690	4690	0
620	20231219	104800	104132945	4690	4690	4690	4690	5
621	20231219	104700	104109495	4680	4690	4690	4680	18
622	20231219	104600	104025205	4690	4690	4690	4690	1
623	20231219	104500	104020515	4690	4690	4690	4690	0
624	20231219	104400	104020515	4690	4690	4690	4690	0
625	20231219	104300	104020515	4690	4690	4690	4690	1
626	20231219	104200	104015825	4690	4690	4690	4690	199
627	20231219	104100	103082515	4690	4690	4690	4690	35
628	20231219	104000	102918365	4690	4690	4690	4690	100
629	20231219	103900	102449365	4690	4690	4690	4690	0
630	20231219	103800	102449365	4690	4690	4690	4690	0
631	20231219	103700	102449365	4690	4690	4690	4690	0
632	20231219	103600	102449365	4690	4690	4690	4690	557
633	20231219	103500	99837035	4690	4685	4690	4685	138
634	20231219	103400	99190420	4685	4680	4685	4680	28
635	20231219	103300	99059350	4680	4680	4680	4680	64
636	20231219	103200	98759830	4685	4685	4685	4685	0
637	20231219	103100	98759830	4685	4685	4685	4685	0
638	20231219	103000	98759830	4685	4680	4685	4680	94
639	20231219	102900	98319765	4680	4680	4680	4680	1
640	20231219	102800	98315085	4680	4680	4685	4680	320
641	20231219	102700	96817300	4680	4675	4680	4675	405
642	20231219	102600	94921905	4645	4645	4645	4645	5
643	20231219	102500	94898680	4635	4635	4635	4635	0
644	20231219	102400	94898680	4635	4635	4635	4635	0
645	20231219	102300	94898680	4635	4635	4635	4635	0
646	20231219	102200	94898680	4635	4635	4635	4635	0
647	20231219	102100	94898680	4635	4635	4635	4635	0
648	20231219	102000	94898680	4635	4630	4635	4630	87
649	20231219	101900	94495530	4625	4625	4625	4625	1
650	20231219	101800	94490905	4625	4625	4625	4625	0
651	20231219	101700	94490905	4625	4625	4625	4625	0
652	20231219	101600	94490905	4625	4625	4625	4625	0
653	20231219	101500	94490905	4625	4625	4625	4625	177
654	20231219	101400	93672280	4625	4625	4625	4625	3
655	20231219	101300	93658405	4625	4630	4630	4625	460
656	20231219	101200	91530105	4635	4635	4635	4635	0
657	20231219	101100	91530105	4635	4635	4635	4635	2
658	20231219	101000	91520835	4630	4630	4630	4630	1
659	20231219	100900	91516205	4635	4680	4680	4635	20
660	20231219	100800	91423460	4680	4635	4680	4635	30
661	20231219	100700	91283995	4635	4635	4635	4635	31
662	20231219	100600	91140310	4635	4635	4635	4635	19
663	20231219	100500	91052245	4635	4620	4635	4620	377
664	20231219	100400	89309475	4620	4620	4620	4620	0
665	20231219	100300	89309475	4620	4620	4620	4620	2
666	20231219	100200	89300235	4620	4620	4620	4620	50
667	20231219	100100	89069235	4620	4620	4620	4620	1
668	20231219	100000	89064615	4620	4620	4620	4620	780
669	20231219	095900	85461015	4620	4625	4625	4620	302
670	20231219	095800	84065765	4625	4625	4625	4625	127
671	20231219	095700	83478390	4625	4625	4625	4625	0
672	20231219	095600	83478390	4625	4625	4625	4625	100
673	20231219	095500	83015890	4625	4625	4625	4625	219
674	20231219	095400	82003015	4625	4625	4625	4625	0
675	20231219	095300	82003015	4625	4625	4625	4625	143
676	20231219	095200	81341640	4620	4620	4620	4620	280
677	20231219	095100	80048040	4635	4635	4635	4635	25
678	20231219	095000	79932165	4635	4620	4635	4620	168
679	20231219	094900	79155780	4620	4620	4620	4620	0
680	20231219	094800	79155780	4620	4620	4620	4620	4
681	20231219	094700	79137300	4620	4620	4620	4620	20
682	20231219	094600	79044900	4600	4605	4605	4600	835
683	20231219	094500	75203895	4600	4600	4605	4600	501
684	20231219	094400	72899280	4600	4610	4610	4600	900
685	20231219	094300	68758590	4635	4635	4635	4635	50
686	20231219	094200	68526840	4635	4635	4635	4635	0
687	20231219	094100	68526840	4635	4635	4635	4635	0
688	20231219	094000	68526840	4635	4635	4635	4635	0
689	20231219	093900	68526840	4635	4635	4635	4635	9
690	20231219	093800	68485125	4635	4600	4635	4600	201
691	20231219	093700	67560490	4635	4635	4635	4610	1117
692	20231219	093600	62410220	4615	4630	4630	4615	1439
693	20231219	093500	55766670	4630	4620	4630	4620	190
694	20231219	093400	54888755	4620	4620	4620	4620	0
695	20231219	093300	54888755	4620	4620	4620	4620	42
696	20231219	093200	54694715	4620	4620	4620	4620	0
697	20231219	093100	54694715	4620	4620	4620	4620	242
698	20231219	093000	53576675	4620	4625	4625	4620	22
699	20231219	092900	53474935	4620	4620	4620	4620	0
700	20231219	092800	53474935	4620	4625	4625	4620	249
701	20231219	092700	52324490	4630	4630	4630	4630	0
702	20231219	092600	52324490	4630	4630	4630	4630	136
703	20231219	092500	51694810	4630	4630	4630	4630	0
704	20231219	092400	51694810	4630	4645	4650	4630	136
705	20231219	092300	51063075	4660	4660	4660	4660	10
706	20231219	092200	51016475	4660	4660	4665	4660	135
707	20231219	092100	50387360	4625	4620	4625	4620	549
708	20231219	092000	47848240	4610	4600	4610	4600	546
709	20231219	091900	45336180	4590	4590	4590	4590	241
710	20231219	091800	44229990	4590	4590	4590	4590	0
711	20231219	091700	44229990	4590	4590	4590	4590	1315
712	20231219	091600	38194140	4590	4590	4590	4590	6
713	20231219	091500	38166600	4585	4590	4590	4585	155
714	20231219	091400	37455205	4590	4600	4600	4585	1307
715	20231219	091300	31455960	4600	4625	4625	4600	2669
716	20231219	091200	19171595	4625	4625	4625	4625	17
717	20231219	091100	19092970	4625	4620	4625	4615	12
718	20231219	091000	19037545	4610	4620	4620	4605	681
719	20231219	090900	15900315	4625	4635	4635	4620	717
720	20231219	090800	12586320	4680	4680	4680	4680	0
721	20231219	090700	12586320	4680	4680	4680	4680	15
722	20231219	090600	12516120	4620	4685	4685	4620	715
723	20231219	090500	9197110	4695	4695	4695	4695	0
724	20231219	090400	9197110	4695	4660	4695	4645	561
725	20231219	090300	6583080	4665	4670	4695	4665	21
726	20231219	090200	6484785	4660	4670	4670	4660	865
727	20231219	090100	2448205	4670	4695	4695	4670	172
728	20231219	090000	1644390	4670	4685	4685	4670	351