KissMeData/259630/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204900	770492810	11670	11670	11670	11670	1254
3	20231219	204800	770492810	11670	11670	11670	11670	0
4	20231219	204700	770492810	11670	11670	11670	11670	0
5	20231219	204600	770492810	11670	11670	11670	11670	0
6	20231219	204500	770492810	11670	11670	11670	11670	0
7	20231219	204400	770492810	11670	11670	11670	11670	0
8	20231219	204300	770492810	11670	11670	11670	11670	0
9	20231219	204200	770492810	11670	11670	11670	11670	0
10	20231219	204100	770492810	11670	11670	11670	11670	0
11	20231219	204000	770492810	11670	11670	11670	11670	0
12	20231219	203900	770492810	11670	11670	11670	11670	0
13	20231219	203800	770492810	11670	11670	11670	11670	0
14	20231219	203700	770492810	11670	11670	11670	11670	0
15	20231219	203600	770492810	11670	11670	11670	11670	0
16	20231219	203500	770492810	11670	11670	11670	11670	0
17	20231219	203400	770492810	11670	11670	11670	11670	0
18	20231219	203300	770492810	11670	11670	11670	11670	0
19	20231219	203200	770492810	11670	11670	11670	11670	0
20	20231219	203100	770492810	11670	11670	11670	11670	0
21	20231219	203000	770492810	11670	11670	11670	11670	0
22	20231219	202900	770492810	11670	11670	11670	11670	0
23	20231219	202800	770492810	11670	11670	11670	11670	0
24	20231219	202700	770492810	11670	11670	11670	11670	0
25	20231219	202600	770492810	11670	11670	11670	11670	0
26	20231219	202500	770492810	11670	11670	11670	11670	0
27	20231219	202400	770492810	11670	11670	11670	11670	0
28	20231219	202300	770492810	11670	11670	11670	11670	0
29	20231219	202200	770492810	11670	11670	11670	11670	0
30	20231219	202100	770492810	11670	11670	11670	11670	0
31	20231219	202000	770492810	11670	11670	11670	11670	0
32	20231219	201900	770492810	11670	11670	11670	11670	1254
33	20231219	201800	770492810	11670	11670	11670	11670	0
34	20231219	201700	770492810	11670	11670	11670	11670	0
35	20231219	201600	770492810	11670	11670	11670	11670	0
36	20231219	201500	770492810	11670	11670	11670	11670	0
37	20231219	201400	770492810	11670	11670	11670	11670	0
38	20231219	201300	770492810	11670	11670	11670	11670	0
39	20231219	201200	770492810	11670	11670	11670	11670	0
40	20231219	201100	770492810	11670	11670	11670	11670	0
41	20231219	201000	770492810	11670	11670	11670	11670	0
42	20231219	200900	770492810	11670	11670	11670	11670	0
43	20231219	200800	770492810	11670	11670	11670	11670	0
44	20231219	200700	770492810	11670	11670	11670	11670	0
45	20231219	200600	770492810	11670	11670	11670	11670	0
46	20231219	200500	770492810	11670	11670	11670	11670	0
47	20231219	200400	770492810	11670	11670	11670	11670	0
48	20231219	200300	770492810	11670	11670	11670	11670	0
49	20231219	200200	770492810	11670	11670	11670	11670	0
50	20231219	200100	770492810	11670	11670	11670	11670	0
51	20231219	200000	770492810	11670	11670	11670	11670	0
52	20231219	195900	770492810	11670	11670	11670	11670	0
53	20231219	195800	770492810	11670	11670	11670	11670	0
54	20231219	195700	770492810	11670	11670	11670	11670	0
55	20231219	195600	770492810	11670	11670	11670	11670	0
56	20231219	195500	770492810	11670	11670	11670	11670	0
57	20231219	195400	770492810	11670	11670	11670	11670	0
58	20231219	195300	770492810	11670	11670	11670	11670	0
59	20231219	195200	770492810	11670	11670	11670	11670	0
60	20231219	195100	770492810	11670	11670	11670	11670	0
61	20231219	195000	770492810	11670	11670	11670	11670	0
62	20231219	194900	770492810	11670	11670	11670	11670	1254
63	20231219	194800	770492810	11670	11670	11670	11670	0
64	20231219	194700	770492810	11670	11670	11670	11670	0
65	20231219	194600	770492810	11670	11670	11670	11670	0
66	20231219	194500	770492810	11670	11670	11670	11670	0
67	20231219	194400	770492810	11670	11670	11670	11670	0
68	20231219	194300	770492810	11670	11670	11670	11670	0
69	20231219	194200	770492810	11670	11670	11670	11670	0
70	20231219	194100	770492810	11670	11670	11670	11670	0
71	20231219	194000	770492810	11670	11670	11670	11670	0
72	20231219	193900	770492810	11670	11670	11670	11670	0
73	20231219	193800	770492810	11670	11670	11670	11670	0
74	20231219	193700	770492810	11670	11670	11670	11670	0
75	20231219	193600	770492810	11670	11670	11670	11670	0
76	20231219	193500	770492810	11670	11670	11670	11670	0
77	20231219	193400	770492810	11670	11670	11670	11670	0
78	20231219	193300	770492810	11670	11670	11670	11670	0
79	20231219	193200	770492810	11670	11670	11670	11670	0
80	20231219	193100	770492810	11670	11670	11670	11670	0
81	20231219	193000	770492810	11670	11670	11670	11670	0
82	20231219	192900	770492810	11670	11670	11670	11670	0
83	20231219	192800	770492810	11670	11670	11670	11670	0
84	20231219	192700	770492810	11670	11670	11670	11670	0
85	20231219	192600	770492810	11670	11670	11670	11670	0
86	20231219	192500	770492810	11670	11670	11670	11670	0
87	20231219	192400	770492810	11670	11670	11670	11670	0
88	20231219	192300	770492810	11670	11670	11670	11670	0
89	20231219	192200	770492810	11670	11670	11670	11670	0
90	20231219	192100	770492810	11670	11670	11670	11670	0
91	20231219	192000	770492810	11670	11670	11670	11670	0
92	20231219	191900	770492810	11670	11670	11670	11670	1254
93	20231219	191800	770492810	11670	11670	11670	11670	0
94	20231219	191700	770492810	11670	11670	11670	11670	0
95	20231219	191600	770492810	11670	11670	11670	11670	0
96	20231219	191500	770492810	11670	11670	11670	11670	0
97	20231219	191400	770492810	11670	11670	11670	11670	0
98	20231219	191300	770492810	11670	11670	11670	11670	0
99	20231219	191200	770492810	11670	11670	11670	11670	0
100	20231219	191100	770492810	11670	11670	11670	11670	0
101	20231219	191000	770492810	11670	11670	11670	11670	0
102	20231219	190900	770492810	11670	11670	11670	11670	0
103	20231219	190800	770492810	11670	11670	11670	11670	0
104	20231219	190700	770492810	11670	11670	11670	11670	0
105	20231219	190600	770492810	11670	11670	11670	11670	0
106	20231219	190500	770492810	11670	11670	11670	11670	0
107	20231219	190400	770492810	11670	11670	11670	11670	0
108	20231219	190300	770492810	11670	11670	11670	11670	0
109	20231219	190200	770492810	11670	11670	11670	11670	0
110	20231219	190100	770492810	11670	11670	11670	11670	0
111	20231219	190000	770492810	11670	11670	11670	11670	0
112	20231219	185900	770492810	11670	11670	11670	11670	0
113	20231219	185800	770492810	11670	11670	11670	11670	0
114	20231219	185700	770492810	11670	11670	11670	11670	0
115	20231219	185600	770492810	11670	11670	11670	11670	0
116	20231219	185500	770492810	11670	11670	11670	11670	0
117	20231219	185400	770492810	11670	11670	11670	11670	0
118	20231219	185300	770492810	11670	11670	11670	11670	0
119	20231219	185200	770492810	11670	11670	11670	11670	0
120	20231219	185100	770492810	11670	11670	11670	11670	0
121	20231219	185000	770492810	11670	11670	11670	11670	0
122	20231219	184900	770492810	11670	11670	11670	11670	1254
123	20231219	184800	770492810	11670	11670	11670	11670	0
124	20231219	184700	770492810	11670	11670	11670	11670	0
125	20231219	184600	770492810	11670	11670	11670	11670	0
126	20231219	184500	770492810	11670	11670	11670	11670	0
127	20231219	184400	770492810	11670	11670	11670	11670	0
128	20231219	184300	770492810	11670	11670	11670	11670	0
129	20231219	184200	770492810	11670	11670	11670	11670	0
130	20231219	184100	770492810	11670	11670	11670	11670	0
131	20231219	184000	770492810	11670	11670	11670	11670	0
132	20231219	183900	770492810	11670	11670	11670	11670	0
133	20231219	183800	770492810	11670	11670	11670	11670	0
134	20231219	183700	770492810	11670	11670	11670	11670	0
135	20231219	183600	770492810	11670	11670	11670	11670	0
136	20231219	183500	770492810	11670	11670	11670	11670	0
137	20231219	183400	770492810	11670	11670	11670	11670	0
138	20231219	183300	770492810	11670	11670	11670	11670	0
139	20231219	183200	770492810	11670	11670	11670	11670	0
140	20231219	183100	770492810	11670	11670	11670	11670	0
141	20231219	183000	770492810	11670	11670	11670	11670	0
142	20231219	182900	770492810	11670	11670	11670	11670	0
143	20231219	182800	770492810	11670	11670	11670	11670	0
144	20231219	182700	770492810	11670	11670	11670	11670	0
145	20231219	182600	770492810	11670	11670	11670	11670	0
146	20231219	182500	770492810	11670	11670	11670	11670	0
147	20231219	182400	770492810	11670	11670	11670	11670	0
148	20231219	182300	770492810	11670	11670	11670	11670	0
149	20231219	182200	770492810	11670	11670	11670	11670	0
150	20231219	182100	770492810	11670	11670	11670	11670	0
151	20231219	182000	770492810	11670	11670	11670	11670	0
152	20231219	181900	770492810	11670	11670	11670	11670	1254
153	20231219	181800	770492810	11670	11670	11670	11670	0
154	20231219	181700	770492810	11670	11670	11670	11670	0
155	20231219	181600	770492810	11670	11670	11670	11670	0
156	20231219	181500	770492810	11670	11670	11670	11670	0
157	20231219	181400	770492810	11670	11670	11670	11670	0
158	20231219	181300	770492810	11670	11670	11670	11670	0
159	20231219	181200	770492810	11670	11670	11670	11670	0
160	20231219	181100	770492810	11670	11670	11670	11670	0
161	20231219	181000	770492810	11670	11670	11670	11670	0
162	20231219	180900	770492810	11670	11670	11670	11670	0
163	20231219	180800	770492810	11670	11670	11670	11670	0
164	20231219	180700	770492810	11670	11670	11670	11670	0
165	20231219	180600	770492810	11670	11670	11670	11670	0
166	20231219	180500	770492810	11670	11670	11670	11670	0
167	20231219	180400	770492810	11670	11670	11670	11670	0
168	20231219	180300	770492810	11670	11670	11670	11670	0
169	20231219	180200	770492810	11670	11670	11670	11670	0
170	20231219	180100	770492810	11670	11670	11670	11670	0
171	20231219	180000	770492810	11670	11670	11670	11670	0
172	20231219	175900	770492810	11670	11670	11670	11670	0
173	20231219	175800	770492810	11670	11670	11670	11670	0
174	20231219	175700	770492810	11670	11670	11670	11670	0
175	20231219	175600	770492810	11670	11670	11670	11670	0
176	20231219	175500	770492810	11670	11670	11670	11670	0
177	20231219	175400	770492810	11670	11670	11670	11670	0
178	20231219	175300	770492810	11670	11670	11670	11670	0
179	20231219	175200	770492810	11670	11670	11670	11670	0
180	20231219	175100	770492810	11670	11670	11670	11670	0
181	20231219	175000	770492810	11670	11670	11670	11670	0
182	20231219	174900	770492810	11670	11670	11670	11670	1254
183	20231219	174800	770492810	11670	11670	11670	11670	0
184	20231219	174700	770492810	11670	11670	11670	11670	0
185	20231219	174600	770492810	11670	11670	11670	11670	0
186	20231219	174500	770492810	11670	11670	11670	11670	0
187	20231219	174400	770492810	11670	11670	11670	11670	0
188	20231219	174300	770492810	11670	11670	11670	11670	0
189	20231219	174200	770492810	11670	11670	11670	11670	0
190	20231219	174100	770492810	11670	11670	11670	11670	0
191	20231219	174000	770492810	11670	11670	11670	11670	0
192	20231219	173900	770492810	11670	11670	11670	11670	0
193	20231219	173800	770492810	11670	11670	11670	11670	0
194	20231219	173700	770492810	11670	11670	11670	11670	0
195	20231219	173600	770492810	11670	11670	11670	11670	0
196	20231219	173500	770492810	11670	11670	11670	11670	0
197	20231219	173400	770492810	11670	11670	11670	11670	0
198	20231219	173300	770492810	11670	11670	11670	11670	0
199	20231219	173200	770492810	11670	11670	11670	11670	0
200	20231219	173100	770492810	11670	11670	11670	11670	0
201	20231219	173000	770492810	11670	11670	11670	11670	0
202	20231219	172900	770492810	11670	11670	11670	11670	0
203	20231219	172800	770492810	11670	11670	11670	11670	0
204	20231219	172700	770492810	11670	11670	11670	11670	0
205	20231219	172600	770492810	11670	11670	11670	11670	0
206	20231219	172500	770492810	11670	11670	11670	11670	0
207	20231219	172400	770492810	11670	11670	11670	11670	0
208	20231219	172300	770492810	11670	11670	11670	11670	0
209	20231219	172200	770492810	11670	11670	11670	11670	0
210	20231219	172100	770492810	11670	11670	11670	11670	0
211	20231219	172000	770492810	11670	11670	11670	11670	0
212	20231219	171900	770492810	11670	11670	11670	11670	1254
213	20231219	171800	770492810	11670	11670	11670	11670	0
214	20231219	171700	770492810	11670	11670	11670	11670	0
215	20231219	171600	770492810	11670	11670	11670	11670	0
216	20231219	171500	770492810	11670	11670	11670	11670	0
217	20231219	171400	770492810	11670	11670	11670	11670	0
218	20231219	171300	770492810	11670	11670	11670	11670	0
219	20231219	171200	770492810	11670	11670	11670	11670	0
220	20231219	171100	770492810	11670	11670	11670	11670	0
221	20231219	171000	770492810	11670	11670	11670	11670	0
222	20231219	170900	770492810	11670	11670	11670	11670	0
223	20231219	170800	770492810	11670	11670	11670	11670	0
224	20231219	170700	770492810	11670	11670	11670	11670	0
225	20231219	170600	770492810	11670	11670	11670	11670	0
226	20231219	170500	770492810	11670	11670	11670	11670	0
227	20231219	170400	770492810	11670	11670	11670	11670	0
228	20231219	170300	770492810	11670	11670	11670	11670	0
229	20231219	170200	770492810	11670	11670	11670	11670	0
230	20231219	170100	770492810	11670	11670	11670	11670	0
231	20231219	170000	770492810	11670	11670	11670	11670	0
232	20231219	165900	770492810	11670	11670	11670	11670	0
233	20231219	165800	770492810	11670	11670	11670	11670	0
234	20231219	165700	770492810	11670	11670	11670	11670	0
235	20231219	165600	770492810	11670	11670	11670	11670	0
236	20231219	165500	770492810	11670	11670	11670	11670	0
237	20231219	165400	770492810	11670	11670	11670	11670	0
238	20231219	165300	770492810	11670	11670	11670	11670	0
239	20231219	165200	770492810	11670	11670	11670	11670	0
240	20231219	165100	770492810	11670	11670	11670	11670	0
241	20231219	165000	770492810	11670	11670	11670	11670	0
242	20231219	164900	770492810	11670	11670	11670	11670	1254
243	20231219	164800	770492810	11670	11670	11670	11670	0
244	20231219	164700	770492810	11670	11670	11670	11670	0
245	20231219	164600	770492810	11670	11670	11670	11670	0
246	20231219	164500	770492810	11670	11670	11670	11670	0
247	20231219	164400	770492810	11670	11670	11670	11670	0
248	20231219	164300	770492810	11670	11670	11670	11670	0
249	20231219	164200	770492810	11670	11670	11670	11670	0
250	20231219	164100	770492810	11670	11670	11670	11670	0
251	20231219	164000	770492810	11670	11670	11670	11670	0
252	20231219	163900	770492810	11670	11670	11670	11670	0
253	20231219	163800	770492810	11670	11670	11670	11670	0
254	20231219	163700	770492810	11670	11670	11670	11670	0
255	20231219	163600	770492810	11670	11670	11670	11670	0
256	20231219	163500	770492810	11670	11670	11670	11670	0
257	20231219	163400	770492810	11670	11670	11670	11670	0
258	20231219	163300	770492810	11670	11670	11670	11670	0
259	20231219	163200	770492810	11670	11670	11670	11670	0
260	20231219	163100	770492810	11670	11670	11670	11670	0
261	20231219	163000	770492810	11670	11670	11670	11670	0
262	20231219	162900	770492810	11670	11670	11670	11670	0
263	20231219	162800	770492810	11670	11670	11670	11670	0
264	20231219	162700	770492810	11670	11670	11670	11670	0
265	20231219	162600	770492810	11670	11670	11670	11670	0
266	20231219	162500	770492810	11670	11670	11670	11670	0
267	20231219	162400	770492810	11670	11670	11670	11670	0
268	20231219	162300	770492810	11670	11670	11670	11670	0
269	20231219	162200	770492810	11670	11670	11670	11670	0
270	20231219	162100	770492810	11670	11670	11670	11670	0
271	20231219	162000	770492810	11670	11670	11670	11670	0
272	20231219	161900	770492810	11670	11670	11670	11670	1254
273	20231219	161800	770492810	11670	11670	11670	11670	0
274	20231219	161700	770492810	11670	11670	11670	11670	0
275	20231219	161600	770492810	11670	11670	11670	11670	0
276	20231219	161500	770492810	11670	11670	11670	11670	0
277	20231219	161400	770492810	11670	11670	11670	11670	0
278	20231219	161300	770492810	11670	11670	11670	11670	0
279	20231219	161200	770492810	11670	11670	11670	11670	0
280	20231219	161100	770492810	11670	11670	11670	11670	0
281	20231219	161000	770492810	11670	11670	11670	11670	0
282	20231219	160900	770492810	11670	11670	11670	11670	0
283	20231219	160800	770492810	11670	11670	11670	11670	0
284	20231219	160700	770492810	11670	11670	11670	11670	0
285	20231219	160600	770492810	11670	11670	11670	11670	0
286	20231219	160500	770492810	11670	11670	11670	11670	0
287	20231219	160400	770492810	11670	11670	11670	11670	0
288	20231219	160300	770492810	11670	11670	11670	11670	0
289	20231219	160200	770492810	11670	11670	11670	11670	0
290	20231219	160100	770492810	11670	11670	11670	11670	0
291	20231219	160000	770492810	11670	11670	11670	11670	0
292	20231219	155900	770492810	11670	11670	11670	11670	0
293	20231219	155800	770492810	11670	11670	11670	11670	0
294	20231219	155700	770492810	11670	11670	11670	11670	0
295	20231219	155600	770492810	11670	11670	11670	11670	0
296	20231219	155500	770492810	11670	11670	11670	11670	0
297	20231219	155400	770492810	11670	11670	11670	11670	0
298	20231219	155300	770492810	11670	11670	11670	11670	0
299	20231219	155200	770492810	11670	11670	11670	11670	0
300	20231219	155100	770492810	11670	11670	11670	11670	0
301	20231219	155000	770492810	11670	11670	11670	11670	0
302	20231219	154900	770492810	11670	11670	11670	11670	1254
303	20231219	154800	770492810	11670	11670	11670	11670	0
304	20231219	154700	770492810	11670	11670	11670	11670	0
305	20231219	154600	770492810	11670	11670	11670	11670	0
306	20231219	154500	770492810	11670	11670	11670	11670	0
307	20231219	154400	770492810	11670	11670	11670	11670	0
308	20231219	154300	770492810	11670	11670	11670	11670	0
309	20231219	154200	770492810	11670	11670	11670	11670	0
310	20231219	154100	770492810	11670	11670	11670	11670	0
311	20231219	154000	770492810	11670	11670	11670	11670	0
312	20231219	153900	770492810	11670	11670	11670	11670	0
313	20231219	153800	770492810	11670	11670	11670	11670	0
314	20231219	153700	770492810	11670	11670	11670	11670	0
315	20231219	153600	770492810	11670	11670	11670	11670	0
316	20231219	153500	770492810	11670	11670	11670	11670	0
317	20231219	153400	770492810	11670	11670	11670	11670	0
318	20231219	153300	770492810	11670	11670	11670	11670	0
319	20231219	153200	770492810	11670	11670	11670	11670	0
320	20231219	153100	770492810	11670	11670	11670	11670	0
321	20231219	153000	770492810	11670	11670	11670	11670	1254
322	20231219	152900	755858630	11650	11650	11650	11650	0
323	20231219	152800	755858630	11650	11650	11650	11650	0
324	20231219	152700	755858630	11650	11650	11650	11650	0
325	20231219	152600	755858630	11650	11650	11650	11650	0
326	20231219	152500	755858630	11650	11650	11650	11650	0
327	20231219	152400	755858630	11650	11650	11650	11650	0
328	20231219	152300	755858630	11650	11650	11650	11650	0
329	20231219	152200	755858630	11650	11650	11650	11650	0
330	20231219	152100	755858630	11650	11650	11650	11650	0
331	20231219	152000	755858630	11650	11650	11650	11650	0
332	20231219	151900	755858630	11650	11650	11650	11610	51
333	20231219	151800	755265080	11650	11650	11670	11650	74
334	20231219	151700	754402740	11610	11650	11650	11610	165
335	20231219	151600	752482400	11650	11670	11670	11650	8
336	20231219	151500	752389100	11670	11670	11670	11670	1
337	20231219	151400	752377430	11600	11650	11650	11600	689
338	20231219	151300	744358590	11660	11660	11660	11660	15
339	20231219	151200	744183690	11660	11660	11660	11660	90
340	20231219	151100	743134290	11650	11650	11650	11650	0
341	20231219	151000	743134290	11650	11650	11650	11650	51
342	20231219	150900	742540140	11660	11660	11660	11660	63
343	20231219	150800	741805560	11660	11650	11660	11650	5
344	20231219	150700	741747300	11660	11660	11660	11660	0
345	20231219	150600	741747300	11660	11660	11660	11660	0
346	20231219	150500	741747300	11660	11650	11660	11650	550
347	20231219	150400	735338960	11650	11640	11650	11640	845
348	20231219	150300	725501030	11630	11630	11630	11630	341
349	20231219	150200	721535200	11600	11630	11630	11600	332
350	20231219	150100	717683670	11630	11620	11630	11620	28
351	20231219	150000	717358090	11620	11620	11620	11620	102
352	20231219	145900	716172850	11630	11610	11630	11600	767
353	20231219	145800	707259530	11600	11600	11600	11600	1
354	20231219	145700	707247930	11600	11600	11600	11600	1
355	20231219	145600	707236330	11630	11630	11630	11630	2
356	20231219	145500	707213070	11630	11630	11630	11630	83
357	20231219	145400	706247780	11630	11640	11640	11630	101
358	20231219	145300	705073140	11600	11600	11600	11600	320
359	20231219	145200	701361140	11640	11640	11640	11640	0
360	20231219	145100	701361140	11640	11640	11640	11640	0
361	20231219	145000	701361140	11640	11640	11640	11640	0
362	20231219	144900	701361140	11640	11640	11640	11600	308
363	20231219	144800	697788020	11610	11640	11640	11610	104
364	20231219	144700	696580520	11610	11610	11610	11610	0
365	20231219	144600	696580520	11610	11610	11610	11610	49
366	20231219	144500	696011630	11610	11610	11610	11610	51
367	20231219	144400	695419520	11600	11600	11600	11600	0
368	20231219	144300	695419520	11600	11600	11600	11600	0
369	20231219	144200	695419520	11600	11600	11600	11600	300
370	20231219	144100	691939520	11590	11590	11590	11590	0
371	20231219	144000	691939520	11590	11590	11590	11590	0
372	20231219	143900	691939520	11590	11640	11640	11590	220
373	20231219	143800	689384860	11640	11640	11640	11640	22
374	20231219	143700	689128780	11640	11640	11640	11640	51
375	20231219	143600	688535140	11650	11650	11650	11650	0
376	20231219	143500	688535140	11650	11650	11650	11650	14
377	20231219	143400	688372040	11650	11650	11650	11650	0
378	20231219	143300	688372040	11650	11650	11650	11650	0
379	20231219	143200	688372040	11650	11660	11660	11650	50
380	20231219	143100	687789340	11650	11650	11650	11650	102
381	20231219	143000	686601040	11660	11660	11660	11660	0
382	20231219	142900	686601040	11660	11660	11660	11660	0
383	20231219	142800	686601040	11660	11660	11660	11660	0
384	20231219	142700	686601040	11660	11650	11660	11650	142
385	20231219	142600	684945920	11650	11650	11650	11650	0
386	20231219	142500	684945920	11650	11660	11660	11650	448
387	20231219	142400	679722740	11660	11650	11660	11650	381
388	20231219	142300	675284030	11650	11640	11650	11640	51
389	20231219	142200	674690380	11640	11640	11640	11640	0
390	20231219	142100	674690380	11640	11640	11640	11640	1
391	20231219	142000	674678740	11640	11640	11640	11640	1
392	20231219	141900	674667100	11620	11620	11620	11620	400
393	20231219	141800	670019100	11620	11620	11620	11620	98
394	20231219	141700	668880340	11620	11610	11620	11610	35
395	20231219	141600	668473820	11610	11610	11610	11610	10
396	20231219	141500	668357720	11610	11610	11610	11610	6
397	20231219	141400	668288060	11610	11610	11610	11610	0
398	20231219	141300	668288060	11610	11610	11610	11610	722
399	20231219	141200	659905640	11610	11610	11610	11610	32
400	20231219	141100	659534120	11610	11610	11610	11610	0
401	20231219	141000	659534120	11610	11620	11620	11610	129
402	20231219	140900	658036320	11610	11610	11610	11610	0
403	20231219	140800	658036320	11610	11610	11610	11610	50
404	20231219	140700	657455820	11610	11610	11610	11610	110
405	20231219	140600	656178720	11610	11610	11610	11610	466
406	20231219	140500	650768460	11630	11630	11630	11630	1
407	20231219	140400	650756830	11640	11640	11640	11640	0
408	20231219	140300	650756830	11640	11640	11640	11640	0
409	20231219	140200	650756830	11640	11640	11640	11640	58
410	20231219	140100	650081710	11610	11620	11620	11610	5252
411	20231219	140000	589105800	11610	11610	11610	11610	0
412	20231219	135900	589105800	11610	11610	11610	11610	0
413	20231219	135800	589105800	11610	11610	11610	11610	0
414	20231219	135700	589105800	11610	11610	11610	11610	0
415	20231219	135600	589105800	11610	11610	11610	11610	0
416	20231219	135500	589105800	11610	11610	11610	11610	0
417	20231219	135400	589105800	11610	11610	11610	11610	0
418	20231219	135300	589105800	11610	11610	11610	11610	90
419	20231219	135200	588060900	11570	11620	11620	11570	3709
420	20231219	135100	545094830	11640	11640	11640	11640	70
421	20231219	135000	544280030	11640	11640	11640	11640	729
422	20231219	134900	535794470	11620	11620	11620	11620	533
423	20231219	134800	529601010	11620	11620	11620	11620	43
424	20231219	134700	529101350	11620	11640	11640	11620	1008
425	20231219	134600	517382910	11620	11620	11620	11620	704
426	20231219	134500	509202430	11610	11610	11610	11610	0
427	20231219	134400	509202430	11610	11610	11610	11610	0
428	20231219	134300	509202430	11610	11610	11610	11610	44
429	20231219	134200	508691590	11620	11620	11620	11620	1
430	20231219	134100	508679970	11620	11620	11620	11620	10
431	20231219	134000	508563770	11620	11620	11620	11620	100
432	20231219	133900	507401770	11620	11620	11620	11620	0
433	20231219	133800	507401770	11620	11620	11620	11620	0
434	20231219	133700	507401770	11620	11620	11620	11620	10
435	20231219	133600	507285570	11620	11620	11620	11620	18
436	20231219	133500	507076410	11620	11620	11620	11620	77
437	20231219	133400	506181670	11620	11620	11620	11620	0
438	20231219	133300	506181670	11620	11610	11620	11610	36
439	20231219	133200	505763700	11620	11610	11620	11610	103
440	20231219	133100	504567860	11620	11620	11620	11620	344
441	20231219	133000	500570580	11620	11620	11620	11620	0
442	20231219	132900	500570580	11620	11620	11620	11620	0
443	20231219	132800	500570580	11620	11620	11620	11620	0
444	20231219	132700	500570580	11620	11620	11620	11620	0
445	20231219	132600	500570580	11620	11620	11620	11620	107
446	20231219	132500	499327240	11630	11630	11630	11630	224
447	20231219	132400	496722120	11640	11640	11640	11640	5
448	20231219	132300	496663920	11640	11630	11640	11630	35
449	20231219	132200	496256680	11630	11620	11630	11620	66
450	20231219	132100	495489110	11630	11620	11630	11620	11
451	20231219	132000	495361280	11600	11610	11610	11600	24
452	20231219	131900	495082840	11620	11620	11620	11620	150
453	20231219	131800	493339840	11620	11620	11620	11620	0
454	20231219	131700	493339840	11620	11620	11620	11620	0
455	20231219	131600	493339840	11620	11620	11620	11620	0
456	20231219	131500	493339840	11620	11620	11620	11620	0
457	20231219	131400	493339840	11620	11620	11620	11620	10
458	20231219	131300	493223640	11620	11620	11620	11620	0
459	20231219	131200	493223640	11620	11620	11620	11620	0
460	20231219	131100	493223640	11620	11620	11620	11620	0
461	20231219	131000	493223640	11620	11620	11620	11620	10
462	20231219	130900	493107440	11620	11620	11620	11620	0
463	20231219	130800	493107440	11620	11620	11620	11620	0
464	20231219	130700	493107440	11620	11620	11620	11620	1
465	20231219	130600	493095820	11620	11610	11620	11610	121
466	20231219	130500	491690170	11610	11610	11610	11610	100
467	20231219	130400	490529170	11610	11610	11610	11610	0
468	20231219	130300	490529170	11610	11610	11610	11610	0
469	20231219	130200	490529170	11610	11620	11620	11610	6
470	20231219	130100	490459460	11620	11610	11620	11610	19
471	20231219	130000	490238730	11620	11620	11620	11620	31
472	20231219	125900	489878510	11620	11620	11620	11620	1
473	20231219	125800	489866890	11620	11620	11620	11620	21
474	20231219	125700	489622870	11620	11590	11620	11590	7
475	20231219	125600	489541680	11590	11590	11590	11590	0
476	20231219	125500	489541680	11590	11590	11590	11590	6
477	20231219	125400	489472140	11580	11580	11580	11580	0
478	20231219	125300	489472140	11580	11580	11580	11580	0
479	20231219	125200	489472140	11580	11580	11580	11580	21
480	20231219	125100	489228960	11580	11580	11580	11580	0
481	20231219	125000	489228960	11580	11580	11580	11580	1087
482	20231219	124900	476641500	11580	11580	11580	11580	27
483	20231219	124800	476328840	11580	11580	11580	11580	0
484	20231219	124700	476328840	11580	11580	11580	11580	86
485	20231219	124600	475332960	11580	11580	11580	11580	0
486	20231219	124500	475332960	11580	11580	11580	11580	0
487	20231219	124400	475332960	11580	11580	11580	11580	100
488	20231219	124300	474174960	11580	11580	11580	11580	0
489	20231219	124200	474174960	11580	11580	11580	11580	25
490	20231219	124100	473885460	11620	11620	11620	11620	0
491	20231219	124000	473885460	11620	11620	11620	11620	0
492	20231219	123900	473885460	11620	11620	11620	11620	0
493	20231219	123800	473885460	11620	11620	11620	11620	0
494	20231219	123700	473885460	11620	11620	11620	11620	0
495	20231219	123600	473885460	11620	11620	11620	11620	0
496	20231219	123500	473885460	11620	11620	11620	11620	0
497	20231219	123400	473885460	11620	11620	11620	11620	0
498	20231219	123300	473885460	11620	11620	11620	11620	0
499	20231219	123200	473885460	11620	11620	11620	11620	1
500	20231219	123100	473873840	11570	11570	11570	11570	0
501	20231219	123000	473873840	11570	11570	11570	11570	0
502	20231219	122900	473873840	11570	11570	11570	11570	0
503	20231219	122800	473873840	11570	11570	11570	11570	0
504	20231219	122700	473873840	11570	11610	11610	11570	2457
505	20231219	122600	445420060	11600	11600	11600	11600	0
506	20231219	122500	445420060	11600	11600	11600	11600	0
507	20231219	122400	445420060	11600	11600	11600	11600	0
508	20231219	122300	445420060	11600	11600	11600	11600	0
509	20231219	122200	445420060	11600	11600	11600	11600	0
510	20231219	122100	445420060	11600	11600	11600	11600	2
511	20231219	122000	445396860	11640	11640	11640	11640	40
512	20231219	121900	444931260	11640	11640	11640	11640	1
513	20231219	121800	444919620	11600	11640	11640	11600	11
514	20231219	121700	444791980	11600	11600	11600	11600	3
515	20231219	121600	444757180	11610	11610	11610	11610	1
516	20231219	121500	444745570	11600	11600	11600	11600	110
517	20231219	121400	443469570	11600	11600	11600	11600	5
518	20231219	121300	443411570	11600	11600	11600	11600	47
519	20231219	121200	442866370	11660	11660	11660	11660	0
520	20231219	121100	442866370	11660	11660	11660	11660	0
521	20231219	121000	442866370	11660	11660	11660	11660	0
522	20231219	120900	442866370	11660	11660	11660	11660	3
523	20231219	120800	442831390	11650	11650	11650	11650	0
524	20231219	120700	442831390	11650	11650	11650	11650	1042
525	20231219	120600	430692090	11640	11640	11640	11640	0
526	20231219	120500	430692090	11640	11640	11640	11640	1
527	20231219	120400	430680450	11640	11640	11640	11640	0
528	20231219	120300	430680450	11640	11640	11640	11640	0
529	20231219	120200	430680450	11640	11640	11640	11640	0
530	20231219	120100	430680450	11640	11640	11640	11640	1440
531	20231219	120000	413918850	11640	11640	11640	11640	0
532	20231219	115900	413918850	11640	11640	11640	11640	5
533	20231219	115800	413860650	11590	11640	11640	11590	71
534	20231219	115700	413037710	11590	11590	11590	11590	0
535	20231219	115600	413037710	11590	11590	11590	11590	1
536	20231219	115500	413026120	11590	11590	11590	11590	10
537	20231219	115400	412910220	11590	11590	11590	11590	465
538	20231219	115300	407520870	11600	11600	11600	11600	0
539	20231219	115200	407520870	11600	11600	11600	11600	232
540	20231219	115100	404829670	11640	11640	11640	11640	0
541	20231219	115000	404829670	11640	11640	11640	11640	0
542	20231219	114900	404829670	11640	11640	11640	11640	0
543	20231219	114800	404829670	11640	11640	11640	11640	0
544	20231219	114700	404829670	11640	11640	11640	11640	0
545	20231219	114600	404829670	11640	11640	11640	11640	0
546	20231219	114500	404829670	11640	11640	11640	11640	0
547	20231219	114400	404829670	11640	11640	11640	11640	2
548	20231219	114300	404806390	11640	11640	11640	11640	100
549	20231219	114200	403642390	11640	11640	11640	11640	0
550	20231219	114100	403642390	11640	11600	11640	11600	12
551	20231219	114000	403503150	11610	11610	11610	11610	0
552	20231219	113900	403503150	11610	11610	11610	11610	0
553	20231219	113800	403503150	11610	11610	11610	11610	489
554	20231219	113700	397825860	11640	11640	11640	11640	0
555	20231219	113600	397825860	11640	11640	11640	11640	0
556	20231219	113500	397825860	11640	11640	11640	11640	9
557	20231219	113400	397721100	11610	11610	11610	11610	10
558	20231219	113300	397605000	11610	11610	11610	11610	0
559	20231219	113200	397605000	11610	11610	11610	11610	0
560	20231219	113100	397605000	11610	11610	11610	11610	1
561	20231219	113000	397593390	11630	11630	11630	11630	0
562	20231219	112900	397593390	11630	11630	11630	11630	5
563	20231219	112800	397535240	11640	11640	11640	11640	0
564	20231219	112700	397535240	11640	11640	11640	11640	5
565	20231219	112600	397477040	11640	11640	11640	11640	30
566	20231219	112500	397127840	11650	11650	11650	11650	0
567	20231219	112400	397127840	11650	11650	11650	11650	0
568	20231219	112300	397127840	11650	11650	11650	11650	0
569	20231219	112200	397127840	11650	11650	11650	11650	0
570	20231219	112100	397127840	11650	11650	11650	11650	0
571	20231219	112000	397127840	11650	11650	11650	11650	0
572	20231219	111900	397127840	11650	11650	11650	11650	3
573	20231219	111800	397092890	11650	11650	11650	11650	0
574	20231219	111700	397092890	11650	11650	11650	11650	0
575	20231219	111600	397092890	11650	11650	11650	11650	0
576	20231219	111500	397092890	11650	11650	11650	11650	1
577	20231219	111400	397081240	11600	11600	11600	11600	0
578	20231219	111300	397081240	11600	11600	11600	11600	1
579	20231219	111200	397069640	11600	11600	11600	11600	642
580	20231219	111100	389622440	11610	11610	11610	11610	1
581	20231219	111000	389610830	11620	11620	11620	11620	0
582	20231219	110900	389610830	11620	11620	11620	11620	2
583	20231219	110800	389587590	11620	11620	11620	11620	1
584	20231219	110700	389575970	11630	11640	11640	11630	4
585	20231219	110600	389529440	11640	11640	11640	11640	0
586	20231219	110500	389529440	11640	11640	11640	11640	0
587	20231219	110400	389529440	11640	11640	11640	11640	2
588	20231219	110300	389506160	11640	11640	11640	11640	0
589	20231219	110200	389506160	11640	11640	11640	11640	0
590	20231219	110100	389506160	11640	11640	11640	11640	1
591	20231219	110000	389494520	11650	11650	11650	11650	1
592	20231219	105900	389482870	11630	11630	11630	11630	0
593	20231219	105800	389482870	11630	11630	11630	11630	20
594	20231219	105700	389250270	11620	11650	11650	11620	21
595	20231219	105600	389005650	11610	11610	11610	11610	0
596	20231219	105500	389005650	11610	11610	11610	11610	100
597	20231219	105400	387844650	11600	11600	11600	11600	0
598	20231219	105300	387844650	11600	11600	11600	11600	787
599	20231219	105200	378715450	11600	11600	11600	11600	165
600	20231219	105100	376801450	11590	11590	11590	11590	87
601	20231219	105000	375793120	11600	11600	11600	11600	2
602	20231219	104900	375769920	11600	11600	11600	11600	10
603	20231219	104800	375653920	11600	11600	11600	11600	0
604	20231219	104700	375653920	11600	11600	11600	11600	0
605	20231219	104600	375653920	11600	11600	11600	11600	0
606	20231219	104500	375653920	11600	11600	11600	11600	35
607	20231219	104400	375247920	11600	11600	11600	11600	0
608	20231219	104300	375247920	11600	11600	11600	11600	2
609	20231219	104200	375224720	11600	11600	11600	11600	0
610	20231219	104100	375224720	11600	11600	11600	11600	2
611	20231219	104000	375201520	11600	11600	11600	11600	2
612	20231219	103900	375178320	11600	11600	11600	11600	134
613	20231219	103800	373623920	11590	11590	11590	11590	0
614	20231219	103700	373623920	11590	11600	11600	11590	51
615	20231219	103600	373032820	11590	11590	11590	11590	60
616	20231219	103500	372337420	11590	11590	11590	11570	399
617	20231219	103400	367719930	11590	11590	11590	11590	0
618	20231219	103300	367719930	11590	11590	11590	11590	1
619	20231219	103200	367708340	11580	11580	11580	11580	22
620	20231219	103100	367453580	11580	11580	11580	11580	150
621	20231219	103000	365716580	11570	11570	11570	11570	72
622	20231219	102900	364883540	11570	11590	11590	11570	840
623	20231219	102800	355154720	11590	11590	11590	11590	40
624	20231219	102700	354691120	11590	11590	11590	11590	0
625	20231219	102600	354691120	11590	11590	11590	11590	0
626	20231219	102500	354691120	11590	11590	11590	11590	45
627	20231219	102400	354169570	11590	11590	11590	11590	0
628	20231219	102300	354169570	11590	11590	11590	11590	2
629	20231219	102200	354146390	11590	11590	11590	11590	0
630	20231219	102100	354146390	11590	11590	11590	11590	17
631	20231219	102000	353949360	11580	11580	11580	11580	0
632	20231219	101900	353949360	11580	11590	11590	11580	278
633	20231219	101800	350729700	11600	11600	11600	11600	20
634	20231219	101700	350497700	11600	11600	11600	11600	2
635	20231219	101600	350474500	11600	11730	11730	11600	151
636	20231219	101500	348719840	11730	11650	11740	11650	320
637	20231219	101400	344981850	11600	11600	11600	11600	0
638	20231219	101300	344981850	11600	11600	11600	11600	27
639	20231219	101200	344668650	11580	11580	11580	11580	300
640	20231219	101100	341194650	11580	11580	11580	11580	531
641	20231219	101000	335045670	11580	11590	11590	11580	150
642	20231219	100900	333308000	11650	11650	11650	11650	0
643	20231219	100800	333308000	11650	11660	11660	11650	403
644	20231219	100700	328612050	11660	11660	11660	11660	0
645	20231219	100600	328612050	11660	11600	11660	11600	523
646	20231219	100500	322520400	11590	11590	11590	11590	6
647	20231219	100400	322450860	11580	11590	11590	11570	841
648	20231219	100300	312712630	11600	11600	11600	11600	283
649	20231219	100200	309429830	11610	11610	11610	11610	13
650	20231219	100100	309278900	11620	11620	11620	11620	3
651	20231219	100000	309244040	11600	11610	11620	11600	156
652	20231219	095900	307433780	11620	11620	11620	11620	0
653	20231219	095800	307433780	11620	11620	11620	11620	320
654	20231219	095700	303715380	11630	11630	11630	11630	0
655	20231219	095600	303715380	11630	11630	11630	11630	1
656	20231219	095500	303703750	11630	11630	11630	11630	4
657	20231219	095400	303657230	11600	11600	11600	11600	217
658	20231219	095300	301140030	11600	11600	11600	11600	500
659	20231219	095200	295340030	11600	11600	11600	11600	801
660	20231219	095100	286048430	11600	11620	11620	11600	300
661	20231219	095000	282566180	11610	11610	11610	11610	0
662	20231219	094900	282566180	11610	11610	11610	11610	0
663	20231219	094800	282566180	11610	11640	11640	11610	527
664	20231219	094700	276443480	11650	11660	11660	11650	27
665	20231219	094600	276128920	11650	11660	11660	11650	6
666	20231219	094500	276059010	11630	11630	11630	11630	20
667	20231219	094400	275826410	11620	11620	11620	11620	35
668	20231219	094300	275419710	11620	11620	11620	11620	109
669	20231219	094200	274153130	11620	11600	11790	11600	1133
670	20231219	094100	260864440	11550	11550	11550	11550	150
671	20231219	094000	259131940	11550	11560	11560	11550	50
672	20231219	093900	258554240	11600	11600	11600	11600	2
673	20231219	093800	258531040	11600	11550	11620	11550	568
674	20231219	093700	251957460	11590	11590	11590	11590	104
675	20231219	093600	250752100	11540	11550	11550	11540	550
676	20231219	093500	244404180	11580	11550	11580	11550	193
677	20231219	093400	242171180	11540	11540	11540	11540	10
678	20231219	093300	242055780	11530	11550	11550	11530	1200
679	20231219	093200	228211940	11540	11560	11560	11540	770
680	20231219	093100	219320820	11550	11550	11550	11550	0
681	20231219	093000	219320820	11550	11560	11560	11550	100
682	20231219	092900	218165040	11560	11560	11560	11550	130
683	20231219	092800	216663210	11570	11580	11580	11570	101
684	20231219	092700	215493640	11560	11560	11560	11560	1
685	20231219	092600	215482080	11550	11550	11550	11550	7
686	20231219	092500	215401230	11580	11540	11580	11540	5
687	20231219	092400	215343370	11530	11530	11530	11530	100
688	20231219	092300	214190370	11520	11560	11560	11520	1935
689	20231219	092200	191858370	11510	11570	11570	11510	4243
690	20231219	092100	142918350	11570	11580	11590	11570	2727
691	20231219	092000	111359030	11590	11620	11620	11590	44
692	20231219	091900	110848410	11590	11600	11600	11590	103
693	20231219	091800	109654120	11600	11600	11600	11600	16
694	20231219	091700	109468520	11580	11590	11590	11580	88
695	20231219	091600	108449100	11560	11560	11560	11560	232
696	20231219	091500	105767180	11560	11560	11560	11560	101
697	20231219	091400	104599620	11550	11590	11590	11550	117
698	20231219	091300	103247990	11540	11550	11550	11540	52
699	20231219	091200	102647710	11540	11580	11580	11540	2512
700	20231219	091100	73620680	11580	11610	11610	11580	432
701	20231219	091000	68614440	11610	11630	11630	11590	2321
702	20231219	090900	41679380	11650	11660	11660	11650	84
703	20231219	090800	40700270	11620	11620	11620	11620	0
704	20231219	090700	40700270	11620	11620	11790	11610	1545
705	20231219	090600	22736600	11610	11620	11620	11610	830
706	20231219	090500	13099650	11610	11630	11630	11610	321
707	20231219	090400	9369760	11650	11670	11670	11640	288
708	20231219	090300	6015060	11670	11690	11690	11670	180
709	20231219	090200	3911700	11710	11700	11710	11700	115
710	20231219	090100	2566050	11700	11700	11700	11700	9
711	20231219	090000	2460750	11790	11790	11790	11700	210