KissMeData/351320/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211200	350573205	2855	2855	2855	2855	3547
3	20231219	211100	350573205	2855	2855	2855	2855	0
4	20231219	211000	350573205	2855	2855	2855	2855	0
5	20231219	210900	350573205	2855	2855	2855	2855	0
6	20231219	210800	350573205	2855	2855	2855	2855	0
7	20231219	210700	350573205	2855	2855	2855	2855	0
8	20231219	210600	350573205	2855	2855	2855	2855	0
9	20231219	210500	350573205	2855	2855	2855	2855	0
10	20231219	210400	350573205	2855	2855	2855	2855	0
11	20231219	210300	350573205	2855	2855	2855	2855	0
12	20231219	210200	350573205	2855	2855	2855	2855	0
13	20231219	210100	350573205	2855	2855	2855	2855	0
14	20231219	210000	350573205	2855	2855	2855	2855	0
15	20231219	205900	350573205	2855	2855	2855	2855	0
16	20231219	205800	350573205	2855	2855	2855	2855	0
17	20231219	205700	350573205	2855	2855	2855	2855	0
18	20231219	205600	350573205	2855	2855	2855	2855	0
19	20231219	205500	350573205	2855	2855	2855	2855	0
20	20231219	205400	350573205	2855	2855	2855	2855	0
21	20231219	205300	350573205	2855	2855	2855	2855	0
22	20231219	205200	350573205	2855	2855	2855	2855	0
23	20231219	205100	350573205	2855	2855	2855	2855	0
24	20231219	205000	350573205	2855	2855	2855	2855	0
25	20231219	204900	350573205	2855	2855	2855	2855	0
26	20231219	204800	350573205	2855	2855	2855	2855	0
27	20231219	204700	350573205	2855	2855	2855	2855	0
28	20231219	204600	350573205	2855	2855	2855	2855	0
29	20231219	204500	350573205	2855	2855	2855	2855	0
30	20231219	204400	350573205	2855	2855	2855	2855	0
31	20231219	204300	350573205	2855	2855	2855	2855	0
32	20231219	204200	350573205	2855	2855	2855	2855	3547
33	20231219	204100	350573205	2855	2855	2855	2855	0
34	20231219	204000	350573205	2855	2855	2855	2855	0
35	20231219	203900	350573205	2855	2855	2855	2855	0
36	20231219	203800	350573205	2855	2855	2855	2855	0
37	20231219	203700	350573205	2855	2855	2855	2855	0
38	20231219	203600	350573205	2855	2855	2855	2855	0
39	20231219	203500	350573205	2855	2855	2855	2855	0
40	20231219	203400	350573205	2855	2855	2855	2855	0
41	20231219	203300	350573205	2855	2855	2855	2855	0
42	20231219	203200	350573205	2855	2855	2855	2855	0
43	20231219	203100	350573205	2855	2855	2855	2855	0
44	20231219	203000	350573205	2855	2855	2855	2855	0
45	20231219	202900	350573205	2855	2855	2855	2855	0
46	20231219	202800	350573205	2855	2855	2855	2855	0
47	20231219	202700	350573205	2855	2855	2855	2855	0
48	20231219	202600	350573205	2855	2855	2855	2855	0
49	20231219	202500	350573205	2855	2855	2855	2855	0
50	20231219	202400	350573205	2855	2855	2855	2855	0
51	20231219	202300	350573205	2855	2855	2855	2855	0
52	20231219	202200	350573205	2855	2855	2855	2855	0
53	20231219	202100	350573205	2855	2855	2855	2855	0
54	20231219	202000	350573205	2855	2855	2855	2855	0
55	20231219	201900	350573205	2855	2855	2855	2855	0
56	20231219	201800	350573205	2855	2855	2855	2855	0
57	20231219	201700	350573205	2855	2855	2855	2855	0
58	20231219	201600	350573205	2855	2855	2855	2855	0
59	20231219	201500	350573205	2855	2855	2855	2855	0
60	20231219	201400	350573205	2855	2855	2855	2855	0
61	20231219	201300	350573205	2855	2855	2855	2855	0
62	20231219	201200	350573205	2855	2855	2855	2855	3547
63	20231219	201100	350573205	2855	2855	2855	2855	0
64	20231219	201000	350573205	2855	2855	2855	2855	0
65	20231219	200900	350573205	2855	2855	2855	2855	0
66	20231219	200800	350573205	2855	2855	2855	2855	0
67	20231219	200700	350573205	2855	2855	2855	2855	0
68	20231219	200600	350573205	2855	2855	2855	2855	0
69	20231219	200500	350573205	2855	2855	2855	2855	0
70	20231219	200400	350573205	2855	2855	2855	2855	0
71	20231219	200300	350573205	2855	2855	2855	2855	0
72	20231219	200200	350573205	2855	2855	2855	2855	0
73	20231219	200100	350573205	2855	2855	2855	2855	0
74	20231219	200000	350573205	2855	2855	2855	2855	0
75	20231219	195900	350573205	2855	2855	2855	2855	0
76	20231219	195800	350573205	2855	2855	2855	2855	0
77	20231219	195700	350573205	2855	2855	2855	2855	0
78	20231219	195600	350573205	2855	2855	2855	2855	0
79	20231219	195500	350573205	2855	2855	2855	2855	0
80	20231219	195400	350573205	2855	2855	2855	2855	0
81	20231219	195300	350573205	2855	2855	2855	2855	0
82	20231219	195200	350573205	2855	2855	2855	2855	0
83	20231219	195100	350573205	2855	2855	2855	2855	0
84	20231219	195000	350573205	2855	2855	2855	2855	0
85	20231219	194900	350573205	2855	2855	2855	2855	0
86	20231219	194800	350573205	2855	2855	2855	2855	0
87	20231219	194700	350573205	2855	2855	2855	2855	0
88	20231219	194600	350573205	2855	2855	2855	2855	0
89	20231219	194500	350573205	2855	2855	2855	2855	0
90	20231219	194400	350573205	2855	2855	2855	2855	0
91	20231219	194300	350573205	2855	2855	2855	2855	0
92	20231219	194200	350573205	2855	2855	2855	2855	3547
93	20231219	194100	350573205	2855	2855	2855	2855	0
94	20231219	194000	350573205	2855	2855	2855	2855	0
95	20231219	193900	350573205	2855	2855	2855	2855	0
96	20231219	193800	350573205	2855	2855	2855	2855	0
97	20231219	193700	350573205	2855	2855	2855	2855	0
98	20231219	193600	350573205	2855	2855	2855	2855	0
99	20231219	193500	350573205	2855	2855	2855	2855	0
100	20231219	193400	350573205	2855	2855	2855	2855	0
101	20231219	193300	350573205	2855	2855	2855	2855	0
102	20231219	193200	350573205	2855	2855	2855	2855	0
103	20231219	193100	350573205	2855	2855	2855	2855	0
104	20231219	193000	350573205	2855	2855	2855	2855	0
105	20231219	192900	350573205	2855	2855	2855	2855	0
106	20231219	192800	350573205	2855	2855	2855	2855	0
107	20231219	192700	350573205	2855	2855	2855	2855	0
108	20231219	192600	350573205	2855	2855	2855	2855	0
109	20231219	192500	350573205	2855	2855	2855	2855	0
110	20231219	192400	350573205	2855	2855	2855	2855	0
111	20231219	192300	350573205	2855	2855	2855	2855	0
112	20231219	192200	350573205	2855	2855	2855	2855	0
113	20231219	192100	350573205	2855	2855	2855	2855	0
114	20231219	192000	350573205	2855	2855	2855	2855	0
115	20231219	191900	350573205	2855	2855	2855	2855	0
116	20231219	191800	350573205	2855	2855	2855	2855	0
117	20231219	191700	350573205	2855	2855	2855	2855	0
118	20231219	191600	350573205	2855	2855	2855	2855	0
119	20231219	191500	350573205	2855	2855	2855	2855	0
120	20231219	191400	350573205	2855	2855	2855	2855	0
121	20231219	191300	350573205	2855	2855	2855	2855	0
122	20231219	191200	350573205	2855	2855	2855	2855	3547
123	20231219	191100	350573205	2855	2855	2855	2855	0
124	20231219	191000	350573205	2855	2855	2855	2855	0
125	20231219	190900	350573205	2855	2855	2855	2855	0
126	20231219	190800	350573205	2855	2855	2855	2855	0
127	20231219	190700	350573205	2855	2855	2855	2855	0
128	20231219	190600	350573205	2855	2855	2855	2855	0
129	20231219	190500	350573205	2855	2855	2855	2855	0
130	20231219	190400	350573205	2855	2855	2855	2855	0
131	20231219	190300	350573205	2855	2855	2855	2855	0
132	20231219	190200	350573205	2855	2855	2855	2855	0
133	20231219	190100	350573205	2855	2855	2855	2855	0
134	20231219	190000	350573205	2855	2855	2855	2855	0
135	20231219	185900	350573205	2855	2855	2855	2855	0
136	20231219	185800	350573205	2855	2855	2855	2855	0
137	20231219	185700	350573205	2855	2855	2855	2855	0
138	20231219	185600	350573205	2855	2855	2855	2855	0
139	20231219	185500	350573205	2855	2855	2855	2855	0
140	20231219	185400	350573205	2855	2855	2855	2855	0
141	20231219	185300	350573205	2855	2855	2855	2855	0
142	20231219	185200	350573205	2855	2855	2855	2855	0
143	20231219	185100	350573205	2855	2855	2855	2855	0
144	20231219	185000	350573205	2855	2855	2855	2855	0
145	20231219	184900	350573205	2855	2855	2855	2855	0
146	20231219	184800	350573205	2855	2855	2855	2855	0
147	20231219	184700	350573205	2855	2855	2855	2855	0
148	20231219	184600	350573205	2855	2855	2855	2855	0
149	20231219	184500	350573205	2855	2855	2855	2855	0
150	20231219	184400	350573205	2855	2855	2855	2855	0
151	20231219	184300	350573205	2855	2855	2855	2855	0
152	20231219	184200	350573205	2855	2855	2855	2855	3547
153	20231219	184100	350573205	2855	2855	2855	2855	0
154	20231219	184000	350573205	2855	2855	2855	2855	0
155	20231219	183900	350573205	2855	2855	2855	2855	0
156	20231219	183800	350573205	2855	2855	2855	2855	0
157	20231219	183700	350573205	2855	2855	2855	2855	0
158	20231219	183600	350573205	2855	2855	2855	2855	0
159	20231219	183500	350573205	2855	2855	2855	2855	0
160	20231219	183400	350573205	2855	2855	2855	2855	0
161	20231219	183300	350573205	2855	2855	2855	2855	0
162	20231219	183200	350573205	2855	2855	2855	2855	0
163	20231219	183100	350573205	2855	2855	2855	2855	0
164	20231219	183000	350573205	2855	2855	2855	2855	0
165	20231219	182900	350573205	2855	2855	2855	2855	0
166	20231219	182800	350573205	2855	2855	2855	2855	0
167	20231219	182700	350573205	2855	2855	2855	2855	0
168	20231219	182600	350573205	2855	2855	2855	2855	0
169	20231219	182500	350573205	2855	2855	2855	2855	0
170	20231219	182400	350573205	2855	2855	2855	2855	0
171	20231219	182300	350573205	2855	2855	2855	2855	0
172	20231219	182200	350573205	2855	2855	2855	2855	0
173	20231219	182100	350573205	2855	2855	2855	2855	0
174	20231219	182000	350573205	2855	2855	2855	2855	0
175	20231219	181900	350573205	2855	2855	2855	2855	0
176	20231219	181800	350573205	2855	2855	2855	2855	0
177	20231219	181700	350573205	2855	2855	2855	2855	0
178	20231219	181600	350573205	2855	2855	2855	2855	0
179	20231219	181500	350573205	2855	2855	2855	2855	0
180	20231219	181400	350573205	2855	2855	2855	2855	0
181	20231219	181300	350573205	2855	2855	2855	2855	0
182	20231219	181200	350573205	2855	2855	2855	2855	3547
183	20231219	181100	350573205	2855	2855	2855	2855	0
184	20231219	181000	350573205	2855	2855	2855	2855	0
185	20231219	180900	350573205	2855	2855	2855	2855	0
186	20231219	180800	350573205	2855	2855	2855	2855	0
187	20231219	180700	350573205	2855	2855	2855	2855	0
188	20231219	180600	350573205	2855	2855	2855	2855	0
189	20231219	180500	350573205	2855	2855	2855	2855	0
190	20231219	180400	350573205	2855	2855	2855	2855	0
191	20231219	180300	350573205	2855	2855	2855	2855	0
192	20231219	180200	350573205	2855	2855	2855	2855	0
193	20231219	180100	350573205	2855	2855	2855	2855	0
194	20231219	180000	350573205	2855	2855	2855	2855	0
195	20231219	175900	350573205	2855	2855	2855	2855	0
196	20231219	175800	350573205	2855	2855	2855	2855	0
197	20231219	175700	350573205	2855	2855	2855	2855	0
198	20231219	175600	350573205	2855	2855	2855	2855	0
199	20231219	175500	350573205	2855	2855	2855	2855	0
200	20231219	175400	350573205	2855	2855	2855	2855	0
201	20231219	175300	350573205	2855	2855	2855	2855	0
202	20231219	175200	350573205	2855	2855	2855	2855	0
203	20231219	175100	350573205	2855	2855	2855	2855	0
204	20231219	175000	350573205	2855	2855	2855	2855	0
205	20231219	174900	350573205	2855	2855	2855	2855	0
206	20231219	174800	350573205	2855	2855	2855	2855	0
207	20231219	174700	350573205	2855	2855	2855	2855	0
208	20231219	174600	350573205	2855	2855	2855	2855	0
209	20231219	174500	350573205	2855	2855	2855	2855	0
210	20231219	174400	350573205	2855	2855	2855	2855	0
211	20231219	174300	350573205	2855	2855	2855	2855	0
212	20231219	174200	350573205	2855	2855	2855	2855	3547
213	20231219	174100	350573205	2855	2855	2855	2855	0
214	20231219	174000	350573205	2855	2855	2855	2855	0
215	20231219	173900	350573205	2855	2855	2855	2855	0
216	20231219	173800	350573205	2855	2855	2855	2855	0
217	20231219	173700	350573205	2855	2855	2855	2855	0
218	20231219	173600	350573205	2855	2855	2855	2855	0
219	20231219	173500	350573205	2855	2855	2855	2855	0
220	20231219	173400	350573205	2855	2855	2855	2855	0
221	20231219	173300	350573205	2855	2855	2855	2855	0
222	20231219	173200	350573205	2855	2855	2855	2855	0
223	20231219	173100	350573205	2855	2855	2855	2855	0
224	20231219	173000	350573205	2855	2855	2855	2855	0
225	20231219	172900	350573205	2855	2855	2855	2855	0
226	20231219	172800	350573205	2855	2855	2855	2855	0
227	20231219	172700	350573205	2855	2855	2855	2855	0
228	20231219	172600	350573205	2855	2855	2855	2855	0
229	20231219	172500	350573205	2855	2855	2855	2855	0
230	20231219	172400	350573205	2855	2855	2855	2855	0
231	20231219	172300	350573205	2855	2855	2855	2855	0
232	20231219	172200	350573205	2855	2855	2855	2855	0
233	20231219	172100	350573205	2855	2855	2855	2855	0
234	20231219	172000	350573205	2855	2855	2855	2855	0
235	20231219	171900	350573205	2855	2855	2855	2855	0
236	20231219	171800	350573205	2855	2855	2855	2855	0
237	20231219	171700	350573205	2855	2855	2855	2855	0
238	20231219	171600	350573205	2855	2855	2855	2855	0
239	20231219	171500	350573205	2855	2855	2855	2855	0
240	20231219	171400	350573205	2855	2855	2855	2855	0
241	20231219	171300	350573205	2855	2855	2855	2855	0
242	20231219	171200	350573205	2855	2855	2855	2855	3547
243	20231219	171100	350573205	2855	2855	2855	2855	0
244	20231219	171000	350573205	2855	2855	2855	2855	0
245	20231219	170900	350573205	2855	2855	2855	2855	0
246	20231219	170800	350573205	2855	2855	2855	2855	0
247	20231219	170700	350573205	2855	2855	2855	2855	0
248	20231219	170600	350573205	2855	2855	2855	2855	0
249	20231219	170500	350573205	2855	2855	2855	2855	0
250	20231219	170400	350573205	2855	2855	2855	2855	0
251	20231219	170300	350573205	2855	2855	2855	2855	0
252	20231219	170200	350573205	2855	2855	2855	2855	0
253	20231219	170100	350573205	2855	2855	2855	2855	0
254	20231219	170000	350573205	2855	2855	2855	2855	0
255	20231219	165900	350573205	2855	2855	2855	2855	0
256	20231219	165800	350573205	2855	2855	2855	2855	0
257	20231219	165700	350573205	2855	2855	2855	2855	0
258	20231219	165600	350573205	2855	2855	2855	2855	0
259	20231219	165500	350573205	2855	2855	2855	2855	0
260	20231219	165400	350573205	2855	2855	2855	2855	0
261	20231219	165300	350573205	2855	2855	2855	2855	0
262	20231219	165200	350573205	2855	2855	2855	2855	0
263	20231219	165100	350573205	2855	2855	2855	2855	0
264	20231219	165000	350573205	2855	2855	2855	2855	0
265	20231219	164900	350573205	2855	2855	2855	2855	0
266	20231219	164800	350573205	2855	2855	2855	2855	0
267	20231219	164700	350573205	2855	2855	2855	2855	0
268	20231219	164600	350573205	2855	2855	2855	2855	0
269	20231219	164500	350573205	2855	2855	2855	2855	0
270	20231219	164400	350573205	2855	2855	2855	2855	0
271	20231219	164300	350573205	2855	2855	2855	2855	0
272	20231219	164200	350573205	2855	2855	2855	2855	3547
273	20231219	164100	350573205	2855	2855	2855	2855	0
274	20231219	164000	350573205	2855	2855	2855	2855	0
275	20231219	163900	350573205	2855	2855	2855	2855	0
276	20231219	163800	350573205	2855	2855	2855	2855	0
277	20231219	163700	350573205	2855	2855	2855	2855	0
278	20231219	163600	350573205	2855	2855	2855	2855	0
279	20231219	163500	350573205	2855	2855	2855	2855	0
280	20231219	163400	350573205	2855	2855	2855	2855	0
281	20231219	163300	350573205	2855	2855	2855	2855	0
282	20231219	163200	350573205	2855	2855	2855	2855	0
283	20231219	163100	350573205	2855	2855	2855	2855	0
284	20231219	163000	350573205	2855	2855	2855	2855	0
285	20231219	162900	350573205	2855	2855	2855	2855	0
286	20231219	162800	350573205	2855	2855	2855	2855	0
287	20231219	162700	350573205	2855	2855	2855	2855	0
288	20231219	162600	350573205	2855	2855	2855	2855	0
289	20231219	162500	350573205	2855	2855	2855	2855	0
290	20231219	162400	350573205	2855	2855	2855	2855	0
291	20231219	162300	350573205	2855	2855	2855	2855	0
292	20231219	162200	350573205	2855	2855	2855	2855	0
293	20231219	162100	350573205	2855	2855	2855	2855	0
294	20231219	162000	350573205	2855	2855	2855	2855	0
295	20231219	161900	350573205	2855	2855	2855	2855	0
296	20231219	161800	350573205	2855	2855	2855	2855	0
297	20231219	161700	350573205	2855	2855	2855	2855	0
298	20231219	161600	350573205	2855	2855	2855	2855	0
299	20231219	161500	350573205	2855	2855	2855	2855	0
300	20231219	161400	350573205	2855	2855	2855	2855	0
301	20231219	161300	350573205	2855	2855	2855	2855	0
302	20231219	161200	350573205	2855	2855	2855	2855	3547
303	20231219	161100	350573205	2855	2855	2855	2855	0
304	20231219	161000	350573205	2855	2855	2855	2855	0
305	20231219	160900	350573205	2855	2855	2855	2855	0
306	20231219	160800	350573205	2855	2855	2855	2855	0
307	20231219	160700	350573205	2855	2855	2855	2855	0
308	20231219	160600	350573205	2855	2855	2855	2855	0
309	20231219	160500	350573205	2855	2855	2855	2855	0
310	20231219	160400	350573205	2855	2855	2855	2855	0
311	20231219	160300	350573205	2855	2855	2855	2855	0
312	20231219	160200	350573205	2855	2855	2855	2855	0
313	20231219	160100	350573205	2855	2855	2855	2855	0
314	20231219	160000	350573205	2855	2855	2855	2855	0
315	20231219	155900	350573205	2855	2855	2855	2855	0
316	20231219	155800	350573205	2855	2855	2855	2855	0
317	20231219	155700	350573205	2855	2855	2855	2855	0
318	20231219	155600	350573205	2855	2855	2855	2855	0
319	20231219	155500	350573205	2855	2855	2855	2855	0
320	20231219	155400	350573205	2855	2855	2855	2855	0
321	20231219	155300	350573205	2855	2855	2855	2855	0
322	20231219	155200	350573205	2855	2855	2855	2855	0
323	20231219	155100	350573205	2855	2855	2855	2855	0
324	20231219	155000	350573205	2855	2855	2855	2855	0
325	20231219	154900	350573205	2855	2855	2855	2855	0
326	20231219	154800	350573205	2855	2855	2855	2855	0
327	20231219	154700	350573205	2855	2855	2855	2855	0
328	20231219	154600	350573205	2855	2855	2855	2855	0
329	20231219	154500	350573205	2855	2855	2855	2855	0
330	20231219	154400	350573205	2855	2855	2855	2855	0
331	20231219	154300	350573205	2855	2855	2855	2855	0
332	20231219	154200	350573205	2855	2855	2855	2855	3547
333	20231219	154100	350573205	2855	2855	2855	2855	0
334	20231219	154000	350573205	2855	2855	2855	2855	0
335	20231219	153900	350573205	2855	2855	2855	2855	0
336	20231219	153800	350573205	2855	2855	2855	2855	0
337	20231219	153700	350573205	2855	2855	2855	2855	0
338	20231219	153600	350573205	2855	2855	2855	2855	0
339	20231219	153500	350573205	2855	2855	2855	2855	0
340	20231219	153400	350573205	2855	2855	2855	2855	0
341	20231219	153300	350573205	2855	2855	2855	2855	0
342	20231219	153200	350573205	2855	2855	2855	2855	0
343	20231219	153100	350573205	2855	2855	2855	2855	0
344	20231219	153000	350573205	2855	2855	2855	2855	3547
345	20231219	152900	340446520	2880	2880	2880	2880	0
346	20231219	152800	340446520	2880	2880	2880	2880	0
347	20231219	152700	340446520	2880	2880	2880	2880	0
348	20231219	152600	340446520	2880	2880	2880	2880	0
349	20231219	152500	340446520	2880	2880	2880	2880	0
350	20231219	152400	340446520	2880	2880	2880	2880	0
351	20231219	152300	340446520	2880	2880	2880	2880	0
352	20231219	152200	340446520	2880	2880	2880	2880	0
353	20231219	152100	340446520	2880	2880	2880	2880	0
354	20231219	152000	340446520	2880	2880	2880	2880	0
355	20231219	151900	340446520	2880	2880	2880	2880	0
356	20231219	151800	340446520	2880	2895	2900	2875	841
357	20231219	151700	338021230	2895	2895	2895	2895	100
358	20231219	151600	337731730	2895	2895	2895	2895	0
359	20231219	151500	337731730	2895	2895	2895	2895	0
360	20231219	151400	337731730	2895	2895	2895	2895	434
361	20231219	151300	336475300	2895	2895	2895	2895	500
362	20231219	151200	335027800	2895	2895	2895	2895	0
363	20231219	151100	335027800	2895	2895	2895	2895	30
364	20231219	151000	334940950	2890	2890	2890	2890	0
365	20231219	150900	334940950	2890	2890	2890	2890	0
366	20231219	150800	334940950	2890	2890	2890	2890	0
367	20231219	150700	334940950	2890	2890	2890	2890	0
368	20231219	150600	334940950	2890	2890	2890	2890	0
369	20231219	150500	334940950	2890	2890	2890	2890	0
370	20231219	150400	334940950	2890	2890	2890	2890	0
371	20231219	150300	334940950	2890	2895	2895	2890	662
372	20231219	150200	333026770	2895	2895	2895	2895	0
373	20231219	150100	333026770	2895	2895	2895	2895	350
374	20231219	150000	332013520	2890	2890	2890	2890	9
375	20231219	145900	331987510	2895	2895	2895	2895	1
376	20231219	145800	331984615	2895	2900	2900	2895	767
377	20231219	145700	329760405	2900	2900	2900	2900	0
378	20231219	145600	329760405	2900	2900	2900	2900	0
379	20231219	145500	329760405	2900	2900	2900	2900	0
380	20231219	145400	329760405	2900	2920	2920	2900	4934
381	20231219	145300	315441900	2940	2940	2940	2940	42
382	20231219	145200	315318420	2940	2940	2940	2940	68
383	20231219	145100	315118500	2920	2920	2920	2920	38
384	20231219	145000	315007540	2915	2915	2915	2915	0
385	20231219	144900	315007540	2915	2925	2925	2915	100
386	20231219	144800	314715760	2925	2925	2925	2925	1
387	20231219	144700	314712835	2925	2925	2925	2925	0
388	20231219	144600	314712835	2925	2925	2925	2925	0
389	20231219	144500	314712835	2925	2925	2925	2925	0
390	20231219	144400	314712835	2925	2945	2945	2925	34
391	20231219	144300	314613365	2945	2945	2945	2945	0
392	20231219	144200	314613365	2945	2945	2945	2945	19
393	20231219	144100	314557410	2925	2925	2925	2925	3
394	20231219	144000	314548635	2925	2925	2925	2925	1100
395	20231219	143900	311331135	2940	2940	2940	2940	0
396	20231219	143800	311331135	2940	2940	2940	2940	0
397	20231219	143700	311331135	2940	2940	2940	2940	0
398	20231219	143600	311331135	2940	2940	2940	2940	0
399	20231219	143500	311331135	2940	2940	2940	2940	2
400	20231219	143400	311325255	2940	2940	2940	2940	3
401	20231219	143300	311316435	2945	2940	2945	2940	53
402	20231219	143200	311160510	2940	2940	2940	2940	232
403	20231219	143100	310478430	2940	2940	2940	2940	32
404	20231219	143000	310384350	2940	2940	2940	2940	483
405	20231219	142900	308964330	2945	2945	2950	2945	127
406	20231219	142800	308590045	2945	2945	2945	2945	565
407	20231219	142700	306926120	2945	2945	2945	2945	0
408	20231219	142600	306926120	2945	2945	2945	2945	0
409	20231219	142500	306926120	2945	2945	2945	2945	0
410	20231219	142400	306926120	2945	2945	2945	2945	0
411	20231219	142300	306926120	2945	2945	2945	2945	0
412	20231219	142200	306926120	2945	2945	2945	2945	0
413	20231219	142100	306926120	2945	2940	2945	2940	7
414	20231219	142000	306905530	2920	2930	2930	2920	6
415	20231219	141900	306888000	2940	2940	2940	2940	10
416	20231219	141800	306858600	2940	2940	2940	2940	33
417	20231219	141700	306761580	2940	2940	2940	2940	33
418	20231219	141600	306664560	2940	2945	2945	2940	139
419	20231219	141500	306255370	2945	2945	2945	2945	141
420	20231219	141400	305840125	2945	2945	2945	2945	0
421	20231219	141300	305840125	2945	2945	2945	2945	0
422	20231219	141200	305840125	2945	2945	2945	2945	0
423	20231219	141100	305840125	2945	2945	2945	2945	0
424	20231219	141000	305840125	2945	2945	2945	2945	0
425	20231219	140900	305840125	2945	2945	2945	2945	352
426	20231219	140800	304803485	2945	2945	2945	2945	0
427	20231219	140700	304803485	2945	2945	2945	2945	9
428	20231219	140600	304776980	2945	2945	2945	2945	0
429	20231219	140500	304776980	2945	2945	2945	2945	0
430	20231219	140400	304776980	2945	2945	2945	2945	0
431	20231219	140300	304776980	2945	2945	2945	2945	0
432	20231219	140200	304776980	2945	2945	2945	2945	0
433	20231219	140100	304776980	2945	2945	2945	2945	0
434	20231219	140000	304776980	2945	2945	2945	2945	60
435	20231219	135900	304600280	2950	2950	2950	2950	0
436	20231219	135800	304600280	2950	2950	2950	2950	0
437	20231219	135700	304600280	2950	2950	2950	2950	2
438	20231219	135600	304594380	2950	2950	2950	2950	0
439	20231219	135500	304594380	2950	2950	2950	2950	0
440	20231219	135400	304594380	2950	2950	2950	2950	0
441	20231219	135300	304594380	2950	2950	2950	2950	5
442	20231219	135200	304579630	2950	2950	2950	2950	0
443	20231219	135100	304579630	2950	2950	2950	2950	1
444	20231219	135000	304576680	2955	2955	2955	2955	0
445	20231219	134900	304576680	2955	2955	2955	2955	0
446	20231219	134800	304576680	2955	2955	2955	2955	0
447	20231219	134700	304576680	2955	2950	2955	2950	2
448	20231219	134600	304570775	2950	2950	2950	2950	51
449	20231219	134500	304420325	2950	2945	2950	2945	929
450	20231219	134400	301679890	2950	2950	2950	2950	1
451	20231219	134300	301676940	2945	2945	2945	2945	1282
452	20231219	134200	297901450	2950	2945	2950	2945	475
453	20231219	134100	296500380	2950	2945	2950	2945	2246
454	20231219	134000	289874790	2950	2940	2950	2940	4004
455	20231219	133900	278065820	2945	2940	2945	2940	150
456	20231219	133800	277624235	2945	2940	2945	2940	678
457	20231219	133700	275627850	2945	2900	2945	2900	6000
458	20231219	133600	258214380	2900	2900	2900	2900	500
459	20231219	133500	256764380	2900	2900	2900	2900	0
460	20231219	133400	256764380	2900	2900	2900	2900	0
461	20231219	133300	256764380	2900	2900	2900	2900	0
462	20231219	133200	256764380	2900	2900	2900	2900	0
463	20231219	133100	256764380	2900	2900	2900	2900	0
464	20231219	133000	256764380	2900	2900	2900	2900	0
465	20231219	132900	256764380	2900	2900	2900	2900	0
466	20231219	132800	256764380	2900	2900	2900	2900	0
467	20231219	132700	256764380	2900	2900	2900	2900	0
468	20231219	132600	256764380	2900	2900	2900	2900	18
469	20231219	132500	256712180	2900	2900	2900	2900	0
470	20231219	132400	256712180	2900	2900	2900	2900	0
471	20231219	132300	256712180	2900	2900	2900	2900	0
472	20231219	132200	256712180	2900	2900	2900	2900	2
473	20231219	132100	256706380	2890	2890	2890	2890	0
474	20231219	132000	256706380	2890	2890	2890	2890	0
475	20231219	131900	256706380	2890	2890	2890	2890	0
476	20231219	131800	256706380	2890	2890	2890	2885	300
477	20231219	131700	255840380	2890	2890	2890	2890	0
478	20231219	131600	255840380	2890	2890	2890	2890	0
479	20231219	131500	255840380	2890	2890	2890	2890	0
480	20231219	131400	255840380	2890	2890	2890	2890	0
481	20231219	131300	255840380	2890	2890	2890	2890	0
482	20231219	131200	255840380	2890	2890	2890	2890	0
483	20231219	131100	255840380	2890	2890	2890	2890	30
484	20231219	131000	255753680	2890	2890	2890	2890	0
485	20231219	130900	255753680	2890	2890	2890	2890	0
486	20231219	130800	255753680	2890	2890	2890	2890	0
487	20231219	130700	255753680	2890	2890	2890	2890	200
488	20231219	130600	255175680	2890	2890	2890	2890	0
489	20231219	130500	255175680	2890	2890	2890	2890	38
490	20231219	130400	255065860	2890	2890	2890	2890	0
491	20231219	130300	255065860	2890	2890	2890	2890	0
492	20231219	130200	255065860	2890	2890	2890	2890	0
493	20231219	130100	255065860	2890	2890	2890	2890	0
494	20231219	130000	255065860	2890	2890	2890	2890	0
495	20231219	125900	255065860	2890	2890	2890	2890	0
496	20231219	125800	255065860	2890	2890	2890	2890	0
497	20231219	125700	255065860	2890	2890	2890	2890	20
498	20231219	125600	255008060	2895	2895	2895	2895	1
499	20231219	125500	255005165	2890	2890	2890	2890	565
500	20231219	125400	253372315	2890	2890	2890	2890	0
501	20231219	125300	253372315	2890	2890	2890	2890	5
502	20231219	125200	253357865	2890	2890	2890	2890	0
503	20231219	125100	253357865	2890	2890	2890	2890	1
504	20231219	125000	253354975	2885	2885	2885	2885	0
505	20231219	124900	253354975	2885	2885	2885	2885	0
506	20231219	124800	253354975	2885	2885	2885	2885	0
507	20231219	124700	253354975	2885	2885	2885	2885	30
508	20231219	124600	253268425	2890	2890	2890	2890	0
509	20231219	124500	253268425	2890	2890	2890	2890	3
510	20231219	124400	253259755	2900	2900	2900	2900	0
511	20231219	124300	253259755	2900	2900	2900	2900	0
512	20231219	124200	253259755	2900	2900	2900	2900	31
513	20231219	124100	253169855	2895	2895	2895	2895	0
514	20231219	124000	253169855	2895	2895	2895	2895	0
515	20231219	123900	253169855	2895	2895	2895	2895	0
516	20231219	123800	253169855	2895	2895	2895	2895	0
517	20231219	123700	253169855	2895	2895	2895	2895	0
518	20231219	123600	253169855	2895	2895	2895	2895	0
519	20231219	123500	253169855	2895	2895	2895	2895	0
520	20231219	123400	253169855	2895	2895	2895	2895	656
521	20231219	123300	251270735	2895	2895	2895	2895	0
522	20231219	123200	251270735	2895	2895	2895	2895	0
523	20231219	123100	251270735	2895	2895	2895	2895	0
524	20231219	123000	251270735	2895	2895	2895	2895	0
525	20231219	122900	251270735	2895	2895	2895	2895	0
526	20231219	122800	251270735	2895	2895	2895	2895	0
527	20231219	122700	251270735	2895	2895	2895	2895	2
528	20231219	122600	251264945	2895	2895	2895	2895	0
529	20231219	122500	251264945	2895	2895	2895	2895	0
530	20231219	122400	251264945	2895	2895	2895	2895	0
531	20231219	122300	251264945	2895	2895	2895	2895	0
532	20231219	122200	251264945	2895	2895	2895	2895	0
533	20231219	122100	251264945	2895	2895	2895	2895	1
534	20231219	122000	251262050	2925	2925	2925	2925	37
535	20231219	121900	251153825	2925	2910	2925	2910	347
536	20231219	121800	250144025	2905	2905	2905	2905	0
537	20231219	121700	250144025	2905	2905	2905	2905	0
538	20231219	121600	250144025	2905	2905	2905	2905	0
539	20231219	121500	250144025	2905	2905	2905	2905	0
540	20231219	121400	250144025	2905	2905	2905	2905	0
541	20231219	121300	250144025	2905	2905	2905	2905	3
542	20231219	121200	250135310	2900	2900	2900	2900	0
543	20231219	121100	250135310	2900	2900	2900	2900	0
544	20231219	121000	250135310	2900	2900	2900	2900	0
545	20231219	120900	250135310	2900	2900	2900	2900	0
546	20231219	120800	250135310	2900	2905	2905	2895	842
547	20231219	120700	247694420	2905	2905	2905	2905	31
548	20231219	120600	247604365	2900	2905	2905	2900	427
549	20231219	120500	246364450	2910	2930	2930	2910	1764
550	20231219	120400	241227655	2930	2940	2940	2930	10
551	20231219	120300	241198275	2940	2940	2940	2940	0
552	20231219	120200	241198275	2940	2940	2940	2940	0
553	20231219	120100	241198275	2940	2940	2940	2940	0
554	20231219	120000	241198275	2940	2940	2940	2940	0
555	20231219	115900	241198275	2940	2940	2940	2940	0
556	20231219	115800	241198275	2940	2940	2940	2940	1
557	20231219	115700	241195335	2920	2930	2930	2920	2
558	20231219	115600	241189485	2930	2930	2930	2930	0
559	20231219	115500	241189485	2930	2930	2930	2930	0
560	20231219	115400	241189485	2930	2930	2930	2930	0
561	20231219	115300	241189485	2930	2930	2930	2930	56
562	20231219	115200	241025405	2960	2960	2960	2960	0
563	20231219	115100	241025405	2960	2960	2960	2960	0
564	20231219	115000	241025405	2960	2960	2960	2960	0
565	20231219	114900	241025405	2960	2960	2960	2960	0
566	20231219	114800	241025405	2960	2960	2960	2960	0
567	20231219	114700	241025405	2960	2960	2960	2960	0
568	20231219	114600	241025405	2960	2960	2960	2960	0
569	20231219	114500	241025405	2960	2960	2960	2960	0
570	20231219	114400	241025405	2960	2960	2960	2960	1
571	20231219	114300	241022445	2960	2960	2960	2960	1
572	20231219	114200	241019485	2920	2920	2920	2920	0
573	20231219	114100	241019485	2920	2920	2920	2920	0
574	20231219	114000	241019485	2920	2920	2920	2920	0
575	20231219	113900	241019485	2920	2920	2920	2920	0
576	20231219	113800	241019485	2920	2920	2920	2920	0
577	20231219	113700	241019485	2920	2920	2920	2920	0
578	20231219	113600	241019485	2920	2920	2920	2920	300
579	20231219	113500	240143485	2920	2920	2920	2920	3
580	20231219	113400	240134725	2920	2920	2920	2920	9
581	20231219	113300	240108445	2925	2925	2925	2925	1116
582	20231219	113200	236844145	2930	2930	2935	2930	10
583	20231219	113100	236814825	2935	2935	2935	2935	850
584	20231219	113000	234320075	2945	2945	2945	2945	68
585	20231219	112900	234119815	2945	2945	2945	2945	0
586	20231219	112800	234119815	2945	2945	2945	2945	334
587	20231219	112700	233136185	2940	2940	2940	2940	0
588	20231219	112600	233136185	2940	2945	2945	2940	307
589	20231219	112500	232232625	2950	2950	2950	2950	0
590	20231219	112400	232232625	2950	2955	2955	2950	653
591	20231219	112300	230305940	2955	2955	2955	2955	4
592	20231219	112200	230294120	2960	2960	2960	2960	375
593	20231219	112100	229184120	2960	2980	2980	2960	201
594	20231219	112000	228588260	2965	2965	2965	2965	30
595	20231219	111900	228499310	2965	2965	2965	2965	0
596	20231219	111800	228499310	2965	2965	2965	2965	0
597	20231219	111700	228499310	2965	2975	2980	2965	603
598	20231219	111600	226709890	2980	2980	2980	2975	37
599	20231219	111500	226599635	2980	2980	2980	2980	0
600	20231219	111400	226599635	2980	2980	2980	2980	0
601	20231219	111300	226599635	2980	2980	2980	2980	6
602	20231219	111200	226581755	2980	2980	2980	2980	0
603	20231219	111100	226581755	2980	2980	2980	2980	5
604	20231219	111000	226566855	2980	2980	2980	2980	0
605	20231219	110900	226566855	2980	2965	2980	2960	432
606	20231219	110800	225286745	2965	2965	2965	2965	104
607	20231219	110700	224978385	2980	2980	2980	2980	763
608	20231219	110600	222704645	2970	2975	2975	2970	435
609	20231219	110500	221412440	2980	2980	2980	2970	2037
610	20231219	110400	215344605	2980	2975	2980	2975	1082
611	20231219	110300	212125600	2970	2970	2970	2970	197
612	20231219	110200	211540510	2970	2965	2970	2965	1377
613	20231219	110100	207455175	2965	2965	2965	2965	0
614	20231219	110000	207455175	2965	2965	2965	2965	0
615	20231219	105900	207455175	2965	2965	2965	2965	1
616	20231219	105800	207452210	2965	2960	2965	2960	36
617	20231219	105700	207345645	2965	2965	2965	2965	20
618	20231219	105600	207286345	2965	2965	2965	2965	1
619	20231219	105500	207283380	2960	2960	2960	2960	200
620	20231219	105400	206691380	2960	2960	2960	2960	0
621	20231219	105300	206691380	2960	2960	2960	2960	0
622	20231219	105200	206691380	2960	2965	2965	2960	860
623	20231219	105100	204145765	2960	2960	2960	2960	0
624	20231219	105000	204145765	2960	2965	2965	2960	289
625	20231219	104900	203289760	2970	2970	2970	2970	805
626	20231219	104800	200898910	2970	2970	2970	2970	526
627	20231219	104700	199336690	2965	2965	2965	2965	332
628	20231219	104600	198352310	2960	2960	2960	2960	2203
629	20231219	104500	191831430	2950	2950	2950	2950	227
630	20231219	104400	191161780	2950	2950	2950	2950	63
631	20231219	104300	190975930	2945	2945	2945	2945	0
632	20231219	104200	190975930	2945	2945	2945	2945	0
633	20231219	104100	190975930	2945	2945	2945	2945	150
634	20231219	104000	190534180	2950	2950	2950	2950	0
635	20231219	103900	190534180	2950	2950	2950	2950	0
636	20231219	103800	190534180	2950	2950	2950	2950	1
637	20231219	103700	190531230	2945	2945	2945	2945	0
638	20231219	103600	190531230	2945	2945	2945	2945	0
639	20231219	103500	190531230	2945	2945	2945	2945	0
640	20231219	103400	190531230	2945	2945	2945	2945	0
641	20231219	103300	190531230	2945	2945	2945	2945	1
642	20231219	103200	190528285	2950	2950	2950	2950	70
643	20231219	103100	190321785	2950	2950	2950	2950	600
644	20231219	103000	188551785	2950	2950	2950	2950	150
645	20231219	102900	188109285	2960	2960	2960	2960	0
646	20231219	102800	188109285	2960	2960	2960	2960	0
647	20231219	102700	188109285	2960	2960	2960	2960	0
648	20231219	102600	188109285	2960	2960	2960	2960	27
649	20231219	102500	188029365	2960	2960	2960	2960	0
650	20231219	102400	188029365	2960	2960	2960	2960	100
651	20231219	102300	187733365	2955	2965	2965	2955	277
652	20231219	102200	186913820	2965	2955	2965	2955	449
653	20231219	102100	185584505	2955	2950	2955	2950	101
654	20231219	102000	185286550	2955	2945	2955	2945	1282
655	20231219	101900	181510790	2945	2945	2945	2945	30
656	20231219	101800	181422440	2945	2945	2945	2945	0
657	20231219	101700	181422440	2945	2945	2945	2945	0
658	20231219	101600	181422440	2945	2930	2945	2930	3900
659	20231219	101500	169941980	2910	2910	2910	2910	357
660	20231219	101400	168903110	2910	2910	2910	2910	16
661	20231219	101300	168856550	2935	2935	2935	2935	0
662	20231219	101200	168856550	2935	2935	2935	2935	0
663	20231219	101100	168856550	2935	2935	2935	2935	500
664	20231219	101000	167389050	2940	2940	2940	2940	0
665	20231219	100900	167389050	2940	2940	2940	2940	0
666	20231219	100800	167389050	2940	2940	2940	2940	17
667	20231219	100700	167339070	2945	2945	2945	2945	0
668	20231219	100600	167339070	2945	2935	2945	2935	8
669	20231219	100500	167315580	2935	2950	2950	2935	2859
670	20231219	100400	158892420	2950	2955	2955	2950	55
671	20231219	100300	158729905	2955	2955	2955	2955	219
672	20231219	100200	158082760	2955	2950	2955	2945	2734
673	20231219	100100	150019290	2950	2950	2950	2950	0
674	20231219	100000	150019290	2950	2945	2950	2940	6201
675	20231219	095900	131739335	2945	2945	2945	2945	61
676	20231219	095800	131559690	2940	2940	2940	2940	78
677	20231219	095700	131330370	2945	2940	2945	2940	36
678	20231219	095600	131224525	2945	2940	2945	2940	1658
679	20231219	095500	126350000	2940	2940	2940	2940	0
680	20231219	095400	126350000	2940	2940	2940	2940	1001
681	20231219	095300	123407060	2895	2940	2940	2895	360
682	20231219	095200	122356990	2945	2930	2945	2930	2363
683	20231219	095100	115417785	2935	2930	2935	2930	1505
684	20231219	095000	111001710	2920	2895	2920	2895	926
685	20231219	094900	108310300	2895	2895	2895	2895	142
686	20231219	094800	107899210	2900	2900	2900	2900	0
687	20231219	094700	107899210	2900	2880	2900	2880	4500
688	20231219	094600	94887775	2875	2875	2875	2875	0
689	20231219	094500	94887775	2875	2875	2875	2875	0
690	20231219	094400	94887775	2875	2875	2875	2875	1
691	20231219	094300	94884900	2880	2880	2880	2880	150
692	20231219	094200	94452900	2880	2880	2880	2880	0
693	20231219	094100	94452900	2880	2880	2880	2880	1
694	20231219	094000	94450020	2875	2875	2875	2875	23
695	20231219	093900	94383895	2875	2875	2875	2875	4
696	20231219	093800	94372395	2875	2865	2875	2865	805
697	20231219	093700	92059870	2865	2865	2865	2865	25
698	20231219	093600	91988245	2865	2855	2865	2855	12
699	20231219	093500	91953885	2855	2855	2855	2855	0
700	20231219	093400	91953885	2855	2855	2855	2855	100
701	20231219	093300	91668385	2870	2875	2875	2870	60
702	20231219	093200	91496085	2875	2875	2875	2875	443
703	20231219	093100	90222460	2860	2900	2900	2860	6000
704	20231219	093000	73050550	2920	2920	2920	2920	0
705	20231219	092900	73050550	2920	2920	2920	2920	0
706	20231219	092800	73050550	2920	2920	2920	2920	0
707	20231219	092700	73050550	2920	2920	2920	2920	0
708	20231219	092600	73050550	2920	2925	2925	2920	1446
709	20231219	092500	68827000	2925	2925	2930	2925	209
710	20231219	092400	68215625	2930	2925	2935	2920	583
711	20231219	092300	66508460	2920	2915	2920	2915	527
712	20231219	092200	64972140	2930	2930	2940	2930	6512
713	20231219	092100	45871375	2920	2905	2920	2905	1042
714	20231219	092000	42831160	2890	2900	2900	2890	1431
715	20231219	091900	38686260	2900	2880	2900	2875	10002
716	20231219	091800	9694705	2860	2880	2885	2860	1071
717	20231219	091700	6621820	2880	2875	2880	2875	406
718	20231219	091600	5452775	2860	2860	2860	2860	20
719	20231219	091500	5395575	2860	2860	2860	2860	0
720	20231219	091400	5395575	2860	2865	2865	2860	100
721	20231219	091300	5109550	2860	2860	2860	2860	0
722	20231219	091200	5109550	2860	2860	2860	2860	257
723	20231219	091100	4374530	2860	2860	2860	2860	1
724	20231219	091000	4371670	2865	2865	2865	2865	0
725	20231219	090900	4371670	2865	2865	2865	2865	576
726	20231219	090800	2721430	2865	2865	2865	2865	10
727	20231219	090700	2692780	2860	2880	2880	2860	67
728	20231219	090600	2500160	2855	2860	2880	2855	442
729	20231219	090500	1232560	2860	2860	2860	2860	0
730	20231219	090400	1232560	2860	2860	2860	2860	30
731	20231219	090300	1146760	2860	2860	2860	2860	14
732	20231219	090200	1106720	2860	2860	2860	2860	1
733	20231219	090100	1103860	2845	2845	2845	2845	0
734	20231219	090000	1103860	2845	2845	2845	2845	388