KissMeData/299660/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210000	160657675	4475	4475	4475	4475	1113
3	20231219	205900	160657675	4475	4475	4475	4475	0
4	20231219	205800	160657675	4475	4475	4475	4475	0
5	20231219	205700	160657675	4475	4475	4475	4475	0
6	20231219	205600	160657675	4475	4475	4475	4475	0
7	20231219	205500	160657675	4475	4475	4475	4475	0
8	20231219	205400	160657675	4475	4475	4475	4475	0
9	20231219	205300	160657675	4475	4475	4475	4475	0
10	20231219	205200	160657675	4475	4475	4475	4475	0
11	20231219	205100	160657675	4475	4475	4475	4475	0
12	20231219	205000	160657675	4475	4475	4475	4475	0
13	20231219	204900	160657675	4475	4475	4475	4475	0
14	20231219	204800	160657675	4475	4475	4475	4475	0
15	20231219	204700	160657675	4475	4475	4475	4475	0
16	20231219	204600	160657675	4475	4475	4475	4475	0
17	20231219	204500	160657675	4475	4475	4475	4475	0
18	20231219	204400	160657675	4475	4475	4475	4475	0
19	20231219	204300	160657675	4475	4475	4475	4475	0
20	20231219	204200	160657675	4475	4475	4475	4475	0
21	20231219	204100	160657675	4475	4475	4475	4475	0
22	20231219	204000	160657675	4475	4475	4475	4475	0
23	20231219	203900	160657675	4475	4475	4475	4475	0
24	20231219	203800	160657675	4475	4475	4475	4475	0
25	20231219	203700	160657675	4475	4475	4475	4475	0
26	20231219	203600	160657675	4475	4475	4475	4475	0
27	20231219	203500	160657675	4475	4475	4475	4475	0
28	20231219	203400	160657675	4475	4475	4475	4475	0
29	20231219	203300	160657675	4475	4475	4475	4475	0
30	20231219	203200	160657675	4475	4475	4475	4475	0
31	20231219	203100	160657675	4475	4475	4475	4475	0
32	20231219	203000	160657675	4475	4475	4475	4475	1113
33	20231219	202900	160657675	4475	4475	4475	4475	0
34	20231219	202800	160657675	4475	4475	4475	4475	0
35	20231219	202700	160657675	4475	4475	4475	4475	0
36	20231219	202600	160657675	4475	4475	4475	4475	0
37	20231219	202500	160657675	4475	4475	4475	4475	0
38	20231219	202400	160657675	4475	4475	4475	4475	0
39	20231219	202300	160657675	4475	4475	4475	4475	0
40	20231219	202200	160657675	4475	4475	4475	4475	0
41	20231219	202100	160657675	4475	4475	4475	4475	0
42	20231219	202000	160657675	4475	4475	4475	4475	0
43	20231219	201900	160657675	4475	4475	4475	4475	0
44	20231219	201800	160657675	4475	4475	4475	4475	0
45	20231219	201700	160657675	4475	4475	4475	4475	0
46	20231219	201600	160657675	4475	4475	4475	4475	0
47	20231219	201500	160657675	4475	4475	4475	4475	0
48	20231219	201400	160657675	4475	4475	4475	4475	0
49	20231219	201300	160657675	4475	4475	4475	4475	0
50	20231219	201200	160657675	4475	4475	4475	4475	0
51	20231219	201100	160657675	4475	4475	4475	4475	0
52	20231219	201000	160657675	4475	4475	4475	4475	0
53	20231219	200900	160657675	4475	4475	4475	4475	0
54	20231219	200800	160657675	4475	4475	4475	4475	0
55	20231219	200700	160657675	4475	4475	4475	4475	0
56	20231219	200600	160657675	4475	4475	4475	4475	0
57	20231219	200500	160657675	4475	4475	4475	4475	0
58	20231219	200400	160657675	4475	4475	4475	4475	0
59	20231219	200300	160657675	4475	4475	4475	4475	0
60	20231219	200200	160657675	4475	4475	4475	4475	0
61	20231219	200100	160657675	4475	4475	4475	4475	0
62	20231219	200000	160657675	4475	4475	4475	4475	1113
63	20231219	195900	160657675	4475	4475	4475	4475	0
64	20231219	195800	160657675	4475	4475	4475	4475	0
65	20231219	195700	160657675	4475	4475	4475	4475	0
66	20231219	195600	160657675	4475	4475	4475	4475	0
67	20231219	195500	160657675	4475	4475	4475	4475	0
68	20231219	195400	160657675	4475	4475	4475	4475	0
69	20231219	195300	160657675	4475	4475	4475	4475	0
70	20231219	195200	160657675	4475	4475	4475	4475	0
71	20231219	195100	160657675	4475	4475	4475	4475	0
72	20231219	195000	160657675	4475	4475	4475	4475	0
73	20231219	194900	160657675	4475	4475	4475	4475	0
74	20231219	194800	160657675	4475	4475	4475	4475	0
75	20231219	194700	160657675	4475	4475	4475	4475	0
76	20231219	194600	160657675	4475	4475	4475	4475	0
77	20231219	194500	160657675	4475	4475	4475	4475	0
78	20231219	194400	160657675	4475	4475	4475	4475	0
79	20231219	194300	160657675	4475	4475	4475	4475	0
80	20231219	194200	160657675	4475	4475	4475	4475	0
81	20231219	194100	160657675	4475	4475	4475	4475	0
82	20231219	194000	160657675	4475	4475	4475	4475	0
83	20231219	193900	160657675	4475	4475	4475	4475	0
84	20231219	193800	160657675	4475	4475	4475	4475	0
85	20231219	193700	160657675	4475	4475	4475	4475	0
86	20231219	193600	160657675	4475	4475	4475	4475	0
87	20231219	193500	160657675	4475	4475	4475	4475	0
88	20231219	193400	160657675	4475	4475	4475	4475	0
89	20231219	193300	160657675	4475	4475	4475	4475	0
90	20231219	193200	160657675	4475	4475	4475	4475	0
91	20231219	193100	160657675	4475	4475	4475	4475	0
92	20231219	193000	160657675	4475	4475	4475	4475	1113
93	20231219	192900	160657675	4475	4475	4475	4475	0
94	20231219	192800	160657675	4475	4475	4475	4475	0
95	20231219	192700	160657675	4475	4475	4475	4475	0
96	20231219	192600	160657675	4475	4475	4475	4475	0
97	20231219	192500	160657675	4475	4475	4475	4475	0
98	20231219	192400	160657675	4475	4475	4475	4475	0
99	20231219	192300	160657675	4475	4475	4475	4475	0
100	20231219	192200	160657675	4475	4475	4475	4475	0
101	20231219	192100	160657675	4475	4475	4475	4475	0
102	20231219	192000	160657675	4475	4475	4475	4475	0
103	20231219	191900	160657675	4475	4475	4475	4475	0
104	20231219	191800	160657675	4475	4475	4475	4475	0
105	20231219	191700	160657675	4475	4475	4475	4475	0
106	20231219	191600	160657675	4475	4475	4475	4475	0
107	20231219	191500	160657675	4475	4475	4475	4475	0
108	20231219	191400	160657675	4475	4475	4475	4475	0
109	20231219	191300	160657675	4475	4475	4475	4475	0
110	20231219	191200	160657675	4475	4475	4475	4475	0
111	20231219	191100	160657675	4475	4475	4475	4475	0
112	20231219	191000	160657675	4475	4475	4475	4475	0
113	20231219	190900	160657675	4475	4475	4475	4475	0
114	20231219	190800	160657675	4475	4475	4475	4475	0
115	20231219	190700	160657675	4475	4475	4475	4475	0
116	20231219	190600	160657675	4475	4475	4475	4475	0
117	20231219	190500	160657675	4475	4475	4475	4475	0
118	20231219	190400	160657675	4475	4475	4475	4475	0
119	20231219	190300	160657675	4475	4475	4475	4475	0
120	20231219	190200	160657675	4475	4475	4475	4475	0
121	20231219	190100	160657675	4475	4475	4475	4475	0
122	20231219	190000	160657675	4475	4475	4475	4475	1113
123	20231219	185900	160657675	4475	4475	4475	4475	0
124	20231219	185800	160657675	4475	4475	4475	4475	0
125	20231219	185700	160657675	4475	4475	4475	4475	0
126	20231219	185600	160657675	4475	4475	4475	4475	0
127	20231219	185500	160657675	4475	4475	4475	4475	0
128	20231219	185400	160657675	4475	4475	4475	4475	0
129	20231219	185300	160657675	4475	4475	4475	4475	0
130	20231219	185200	160657675	4475	4475	4475	4475	0
131	20231219	185100	160657675	4475	4475	4475	4475	0
132	20231219	185000	160657675	4475	4475	4475	4475	0
133	20231219	184900	160657675	4475	4475	4475	4475	0
134	20231219	184800	160657675	4475	4475	4475	4475	0
135	20231219	184700	160657675	4475	4475	4475	4475	0
136	20231219	184600	160657675	4475	4475	4475	4475	0
137	20231219	184500	160657675	4475	4475	4475	4475	0
138	20231219	184400	160657675	4475	4475	4475	4475	0
139	20231219	184300	160657675	4475	4475	4475	4475	0
140	20231219	184200	160657675	4475	4475	4475	4475	0
141	20231219	184100	160657675	4475	4475	4475	4475	0
142	20231219	184000	160657675	4475	4475	4475	4475	0
143	20231219	183900	160657675	4475	4475	4475	4475	0
144	20231219	183800	160657675	4475	4475	4475	4475	0
145	20231219	183700	160657675	4475	4475	4475	4475	0
146	20231219	183600	160657675	4475	4475	4475	4475	0
147	20231219	183500	160657675	4475	4475	4475	4475	0
148	20231219	183400	160657675	4475	4475	4475	4475	0
149	20231219	183300	160657675	4475	4475	4475	4475	0
150	20231219	183200	160657675	4475	4475	4475	4475	0
151	20231219	183100	160657675	4475	4475	4475	4475	0
152	20231219	183000	160657675	4475	4475	4475	4475	1113
153	20231219	182900	160657675	4475	4475	4475	4475	0
154	20231219	182800	160657675	4475	4475	4475	4475	0
155	20231219	182700	160657675	4475	4475	4475	4475	0
156	20231219	182600	160657675	4475	4475	4475	4475	0
157	20231219	182500	160657675	4475	4475	4475	4475	0
158	20231219	182400	160657675	4475	4475	4475	4475	0
159	20231219	182300	160657675	4475	4475	4475	4475	0
160	20231219	182200	160657675	4475	4475	4475	4475	0
161	20231219	182100	160657675	4475	4475	4475	4475	0
162	20231219	182000	160657675	4475	4475	4475	4475	0
163	20231219	181900	160657675	4475	4475	4475	4475	0
164	20231219	181800	160657675	4475	4475	4475	4475	0
165	20231219	181700	160657675	4475	4475	4475	4475	0
166	20231219	181600	160657675	4475	4475	4475	4475	0
167	20231219	181500	160657675	4475	4475	4475	4475	0
168	20231219	181400	160657675	4475	4475	4475	4475	0
169	20231219	181300	160657675	4475	4475	4475	4475	0
170	20231219	181200	160657675	4475	4475	4475	4475	0
171	20231219	181100	160657675	4475	4475	4475	4475	0
172	20231219	181000	160657675	4475	4475	4475	4475	0
173	20231219	180900	160657675	4475	4475	4475	4475	0
174	20231219	180800	160657675	4475	4475	4475	4475	0
175	20231219	180700	160657675	4475	4475	4475	4475	0
176	20231219	180600	160657675	4475	4475	4475	4475	0
177	20231219	180500	160657675	4475	4475	4475	4475	0
178	20231219	180400	160657675	4475	4475	4475	4475	0
179	20231219	180300	160657675	4475	4475	4475	4475	0
180	20231219	180200	160657675	4475	4475	4475	4475	0
181	20231219	180100	160657675	4475	4475	4475	4475	0
182	20231219	180000	160657675	4475	4475	4475	4475	1113
183	20231219	175900	160657675	4475	4475	4475	4475	0
184	20231219	175800	160657675	4475	4475	4475	4475	0
185	20231219	175700	160657675	4475	4475	4475	4475	0
186	20231219	175600	160657675	4475	4475	4475	4475	0
187	20231219	175500	160657675	4475	4475	4475	4475	0
188	20231219	175400	160657675	4475	4475	4475	4475	0
189	20231219	175300	160657675	4475	4475	4475	4475	0
190	20231219	175200	160657675	4475	4475	4475	4475	0
191	20231219	175100	160657675	4475	4475	4475	4475	0
192	20231219	175000	160657675	4475	4475	4475	4475	0
193	20231219	174900	160657675	4475	4475	4475	4475	0
194	20231219	174800	160657675	4475	4475	4475	4475	0
195	20231219	174700	160657675	4475	4475	4475	4475	0
196	20231219	174600	160657675	4475	4475	4475	4475	0
197	20231219	174500	160657675	4475	4475	4475	4475	0
198	20231219	174400	160657675	4475	4475	4475	4475	0
199	20231219	174300	160657675	4475	4475	4475	4475	0
200	20231219	174200	160657675	4475	4475	4475	4475	0
201	20231219	174100	160657675	4475	4475	4475	4475	0
202	20231219	174000	160657675	4475	4475	4475	4475	0
203	20231219	173900	160657675	4475	4475	4475	4475	0
204	20231219	173800	160657675	4475	4475	4475	4475	0
205	20231219	173700	160657675	4475	4475	4475	4475	0
206	20231219	173600	160657675	4475	4475	4475	4475	0
207	20231219	173500	160657675	4475	4475	4475	4475	0
208	20231219	173400	160657675	4475	4475	4475	4475	0
209	20231219	173300	160657675	4475	4475	4475	4475	0
210	20231219	173200	160657675	4475	4475	4475	4475	0
211	20231219	173100	160657675	4475	4475	4475	4475	0
212	20231219	173000	160657675	4475	4475	4475	4475	1113
213	20231219	172900	160657675	4475	4475	4475	4475	0
214	20231219	172800	160657675	4475	4475	4475	4475	0
215	20231219	172700	160657675	4475	4475	4475	4475	0
216	20231219	172600	160657675	4475	4475	4475	4475	0
217	20231219	172500	160657675	4475	4475	4475	4475	0
218	20231219	172400	160657675	4475	4475	4475	4475	0
219	20231219	172300	160657675	4475	4475	4475	4475	0
220	20231219	172200	160657675	4475	4475	4475	4475	0
221	20231219	172100	160657675	4475	4475	4475	4475	0
222	20231219	172000	160657675	4475	4475	4475	4475	0
223	20231219	171900	160657675	4475	4475	4475	4475	0
224	20231219	171800	160657675	4475	4475	4475	4475	0
225	20231219	171700	160657675	4475	4475	4475	4475	0
226	20231219	171600	160657675	4475	4475	4475	4475	0
227	20231219	171500	160657675	4475	4475	4475	4475	0
228	20231219	171400	160657675	4475	4475	4475	4475	0
229	20231219	171300	160657675	4475	4475	4475	4475	0
230	20231219	171200	160657675	4475	4475	4475	4475	0
231	20231219	171100	160657675	4475	4475	4475	4475	0
232	20231219	171000	160657675	4475	4475	4475	4475	0
233	20231219	170900	160657675	4475	4475	4475	4475	0
234	20231219	170800	160657675	4475	4475	4475	4475	0
235	20231219	170700	160657675	4475	4475	4475	4475	0
236	20231219	170600	160657675	4475	4475	4475	4475	0
237	20231219	170500	160657675	4475	4475	4475	4475	0
238	20231219	170400	160657675	4475	4475	4475	4475	0
239	20231219	170300	160657675	4475	4475	4475	4475	0
240	20231219	170200	160657675	4475	4475	4475	4475	0
241	20231219	170100	160657675	4475	4475	4475	4475	0
242	20231219	170000	160657675	4475	4475	4475	4475	1113
243	20231219	165900	160657675	4475	4475	4475	4475	0
244	20231219	165800	160657675	4475	4475	4475	4475	0
245	20231219	165700	160657675	4475	4475	4475	4475	0
246	20231219	165600	160657675	4475	4475	4475	4475	0
247	20231219	165500	160657675	4475	4475	4475	4475	0
248	20231219	165400	160657675	4475	4475	4475	4475	0
249	20231219	165300	160657675	4475	4475	4475	4475	0
250	20231219	165200	160657675	4475	4475	4475	4475	0
251	20231219	165100	160657675	4475	4475	4475	4475	0
252	20231219	165000	160657675	4475	4475	4475	4475	0
253	20231219	164900	160657675	4475	4475	4475	4475	0
254	20231219	164800	160657675	4475	4475	4475	4475	0
255	20231219	164700	160657675	4475	4475	4475	4475	0
256	20231219	164600	160657675	4475	4475	4475	4475	0
257	20231219	164500	160657675	4475	4475	4475	4475	0
258	20231219	164400	160657675	4475	4475	4475	4475	0
259	20231219	164300	160657675	4475	4475	4475	4475	0
260	20231219	164200	160657675	4475	4475	4475	4475	0
261	20231219	164100	160657675	4475	4475	4475	4475	0
262	20231219	164000	160657675	4475	4475	4475	4475	0
263	20231219	163900	160657675	4475	4475	4475	4475	0
264	20231219	163800	160657675	4475	4475	4475	4475	0
265	20231219	163700	160657675	4475	4475	4475	4475	0
266	20231219	163600	160657675	4475	4475	4475	4475	0
267	20231219	163500	160657675	4475	4475	4475	4475	0
268	20231219	163400	160657675	4475	4475	4475	4475	0
269	20231219	163300	160657675	4475	4475	4475	4475	0
270	20231219	163200	160657675	4475	4475	4475	4475	0
271	20231219	163100	160657675	4475	4475	4475	4475	0
272	20231219	163000	160657675	4475	4475	4475	4475	1113
273	20231219	162900	160657675	4475	4475	4475	4475	0
274	20231219	162800	160657675	4475	4475	4475	4475	0
275	20231219	162700	160657675	4475	4475	4475	4475	0
276	20231219	162600	160657675	4475	4475	4475	4475	0
277	20231219	162500	160657675	4475	4475	4475	4475	0
278	20231219	162400	160657675	4475	4475	4475	4475	0
279	20231219	162300	160657675	4475	4475	4475	4475	0
280	20231219	162200	160657675	4475	4475	4475	4475	0
281	20231219	162100	160657675	4475	4475	4475	4475	0
282	20231219	162000	160657675	4475	4475	4475	4475	0
283	20231219	161900	160657675	4475	4475	4475	4475	0
284	20231219	161800	160657675	4475	4475	4475	4475	0
285	20231219	161700	160657675	4475	4475	4475	4475	0
286	20231219	161600	160657675	4475	4475	4475	4475	0
287	20231219	161500	160657675	4475	4475	4475	4475	0
288	20231219	161400	160657675	4475	4475	4475	4475	0
289	20231219	161300	160657675	4475	4475	4475	4475	0
290	20231219	161200	160657675	4475	4475	4475	4475	0
291	20231219	161100	160657675	4475	4475	4475	4475	0
292	20231219	161000	160657675	4475	4475	4475	4475	0
293	20231219	160900	160657675	4475	4475	4475	4475	0
294	20231219	160800	160657675	4475	4475	4475	4475	0
295	20231219	160700	160657675	4475	4475	4475	4475	0
296	20231219	160600	160657675	4475	4475	4475	4475	0
297	20231219	160500	160657675	4475	4475	4475	4475	0
298	20231219	160400	160657675	4475	4475	4475	4475	0
299	20231219	160300	160657675	4475	4475	4475	4475	0
300	20231219	160200	160657675	4475	4475	4475	4475	0
301	20231219	160100	160657675	4475	4475	4475	4475	0
302	20231219	160000	160657675	4475	4475	4475	4475	1113
303	20231219	155900	160657675	4475	4475	4475	4475	0
304	20231219	155800	160657675	4475	4475	4475	4475	0
305	20231219	155700	160657675	4475	4475	4475	4475	0
306	20231219	155600	160657675	4475	4475	4475	4475	0
307	20231219	155500	160657675	4475	4475	4475	4475	0
308	20231219	155400	160657675	4475	4475	4475	4475	0
309	20231219	155300	160657675	4475	4475	4475	4475	0
310	20231219	155200	160657675	4475	4475	4475	4475	0
311	20231219	155100	160657675	4475	4475	4475	4475	0
312	20231219	155000	160657675	4475	4475	4475	4475	0
313	20231219	154900	160657675	4475	4475	4475	4475	0
314	20231219	154800	160657675	4475	4475	4475	4475	0
315	20231219	154700	160657675	4475	4475	4475	4475	0
316	20231219	154600	160657675	4475	4475	4475	4475	0
317	20231219	154500	160657675	4475	4475	4475	4475	0
318	20231219	154400	160657675	4475	4475	4475	4475	0
319	20231219	154300	160657675	4475	4475	4475	4475	0
320	20231219	154200	160657675	4475	4475	4475	4475	0
321	20231219	154100	160657675	4475	4475	4475	4475	0
322	20231219	154000	160657675	4475	4475	4475	4475	0
323	20231219	153900	160657675	4475	4475	4475	4475	0
324	20231219	153800	160657675	4475	4475	4475	4475	0
325	20231219	153700	160657675	4475	4475	4475	4475	0
326	20231219	153600	160657675	4475	4475	4475	4475	0
327	20231219	153500	160657675	4475	4475	4475	4475	0
328	20231219	153400	160657675	4475	4475	4475	4475	0
329	20231219	153300	160657675	4475	4475	4475	4475	0
330	20231219	153200	160657675	4475	4475	4475	4475	0
331	20231219	153100	160657675	4475	4475	4475	4475	0
332	20231219	153000	160657675	4475	4475	4475	4475	2226
333	20231219	152900	155677000	4480	4480	4480	4480	0
334	20231219	152800	155677000	4480	4480	4480	4480	0
335	20231219	152700	155677000	4480	4480	4480	4480	0
336	20231219	152600	155677000	4480	4480	4480	4480	0
337	20231219	152500	155677000	4480	4480	4480	4480	0
338	20231219	152400	155677000	4480	4480	4480	4480	0
339	20231219	152300	155677000	4480	4480	4480	4480	0
340	20231219	152200	155677000	4480	4480	4480	4480	0
341	20231219	152100	155677000	4480	4480	4480	4480	0
342	20231219	152000	155677000	4480	4480	4480	4480	0
343	20231219	151900	155677000	4480	4480	4480	4480	508
344	20231219	151800	153401160	4480	4480	4480	4480	4
345	20231219	151700	153383240	4480	4480	4480	4480	0
346	20231219	151600	153383240	4480	4480	4480	4480	0
347	20231219	151500	153383240	4480	4480	4480	4480	0
348	20231219	151400	153383240	4480	4480	4480	4480	0
349	20231219	151300	153383240	4480	4480	4480	4480	0
350	20231219	151200	153383240	4480	4480	4480	4480	0
351	20231219	151100	153383240	4480	4480	4480	4480	101
352	20231219	151000	152930760	4480	4480	4480	4480	0
353	20231219	150900	152930760	4480	4480	4480	4480	16
354	20231219	150800	152859080	4480	4480	4480	4480	0
355	20231219	150700	152859080	4480	4480	4480	4480	119
356	20231219	150600	152325960	4480	4480	4480	4480	0
357	20231219	150500	152325960	4480	4480	4480	4480	0
358	20231219	150400	152325960	4480	4480	4480	4480	0
359	20231219	150300	152325960	4480	4480	4480	4480	0
360	20231219	150200	152325960	4480	4480	4480	4480	0
361	20231219	150100	152325960	4480	4480	4480	4480	0
362	20231219	150000	152325960	4480	4480	4480	4480	0
363	20231219	145900	152325960	4480	4470	4480	4470	945
364	20231219	145800	148101630	4475	4475	4475	4475	550
365	20231219	145700	145640380	4470	4470	4470	4470	0
366	20231219	145600	145640380	4470	4470	4470	4470	2
367	20231219	145500	145631440	4480	4480	4480	4480	0
368	20231219	145400	145631440	4480	4480	4480	4480	7
369	20231219	145300	145600080	4480	4480	4480	4480	24
370	20231219	145200	145492560	4480	4480	4480	4480	0
371	20231219	145100	145492560	4480	4480	4480	4480	0
372	20231219	145000	145492560	4480	4470	4480	4470	43
373	20231219	144900	145299940	4480	4480	4480	4480	1
374	20231219	144800	145295460	4485	4470	4485	4470	108
375	20231219	144700	144812585	4480	4480	4480	4480	1
376	20231219	144600	144808105	4475	4475	4475	4475	7
377	20231219	144500	144776780	4480	4480	4480	4480	0
378	20231219	144400	144776780	4480	4470	4480	4470	1201
379	20231219	144300	139401620	4470	4470	4470	4470	10
380	20231219	144200	139356920	4470	4470	4470	4470	10
381	20231219	144100	139312220	4465	4465	4465	4465	0
382	20231219	144000	139312220	4465	4470	4470	4465	29
383	20231219	143900	139182690	4470	4470	4470	4470	239
384	20231219	143800	138114360	4475	4475	4475	4475	0
385	20231219	143700	138114360	4475	4475	4475	4475	0
386	20231219	143600	138114360	4475	4470	4475	4470	180
387	20231219	143500	137308865	4470	4470	4470	4470	194
388	20231219	143400	136441685	4470	4470	4470	4470	392
389	20231219	143300	134689445	4470	4470	4470	4470	377
390	20231219	143200	133004255	4470	4470	4470	4470	0
391	20231219	143100	133004255	4470	4470	4470	4470	0
392	20231219	143000	133004255	4470	4470	4470	4470	1
393	20231219	142900	132999785	4470	4470	4470	4470	0
394	20231219	142800	132999785	4470	4470	4470	4470	15
395	20231219	142700	132932735	4470	4470	4470	4470	0
396	20231219	142600	132932735	4470	4470	4470	4470	0
397	20231219	142500	132932735	4470	4470	4470	4470	0
398	20231219	142400	132932735	4470	4470	4470	4470	0
399	20231219	142300	132932735	4470	4470	4470	4470	50
400	20231219	142200	132709235	4470	4470	4470	4470	0
401	20231219	142100	132709235	4470	4470	4470	4470	0
402	20231219	142000	132709235	4470	4470	4470	4470	0
403	20231219	141900	132709235	4470	4470	4470	4470	811
404	20231219	141800	129084065	4470	4470	4470	4470	0
405	20231219	141700	129084065	4470	4470	4470	4470	0
406	20231219	141600	129084065	4470	4470	4470	4470	0
407	20231219	141500	129084065	4470	4470	4470	4470	0
408	20231219	141400	129084065	4470	4470	4470	4470	200
409	20231219	141300	128190065	4470	4470	4470	4470	3
410	20231219	141200	128176655	4465	4465	4465	4465	10
411	20231219	141100	128132005	4470	4470	4470	4470	0
412	20231219	141000	128132005	4470	4465	4470	4465	177
413	20231219	140900	127341695	4465	4465	4465	4465	840
414	20231219	140800	123591095	4480	4480	4480	4480	0
415	20231219	140700	123591095	4480	4480	4480	4480	0
416	20231219	140600	123591095	4480	4480	4480	4480	0
417	20231219	140500	123591095	4480	4480	4480	4480	0
418	20231219	140400	123591095	4480	4480	4480	4480	0
419	20231219	140300	123591095	4480	4480	4480	4480	0
420	20231219	140200	123591095	4480	4480	4480	4480	0
421	20231219	140100	123591095	4480	4480	4480	4480	0
422	20231219	140000	123591095	4480	4480	4480	4480	0
423	20231219	135900	123591095	4480	4480	4480	4480	0
424	20231219	135800	123591095	4480	4480	4480	4480	0
425	20231219	135700	123591095	4480	4480	4480	4480	0
426	20231219	135600	123591095	4480	4480	4480	4480	0
427	20231219	135500	123591095	4480	4480	4480	4480	0
428	20231219	135400	123591095	4480	4480	4480	4480	0
429	20231219	135300	123591095	4480	4480	4480	4480	0
430	20231219	135200	123591095	4480	4480	4480	4480	0
431	20231219	135100	123591095	4480	4480	4480	4480	0
432	20231219	135000	123591095	4480	4480	4480	4480	0
433	20231219	134900	123591095	4480	4480	4480	4480	0
434	20231219	134800	123591095	4480	4480	4480	4480	0
435	20231219	134700	123591095	4480	4480	4480	4480	0
436	20231219	134600	123591095	4480	4480	4480	4480	25
437	20231219	134500	123479095	4485	4485	4485	4485	0
438	20231219	134400	123479095	4485	4485	4485	4485	1
439	20231219	134300	123474610	4475	4470	4475	4470	757
440	20231219	134200	120087720	4470	4470	4470	4470	0
441	20231219	134100	120087720	4470	4470	4470	4470	0
442	20231219	134000	120087720	4470	4470	4470	4470	0
443	20231219	133900	120087720	4470	4470	4470	4470	1
444	20231219	133800	120083250	4470	4470	4470	4470	0
445	20231219	133700	120083250	4470	4470	4470	4470	0
446	20231219	133600	120083250	4470	4470	4470	4470	0
447	20231219	133500	120083250	4470	4470	4470	4470	0
448	20231219	133400	120083250	4470	4470	4470	4470	0
449	20231219	133300	120083250	4470	4470	4470	4470	1
450	20231219	133200	120078780	4470	4470	4470	4470	0
451	20231219	133100	120078780	4470	4470	4470	4470	0
452	20231219	133000	120078780	4470	4470	4470	4470	0
453	20231219	132900	120078780	4470	4470	4470	4470	0
454	20231219	132800	120078780	4470	4470	4470	4470	0
455	20231219	132700	120078780	4470	4470	4470	4470	5
456	20231219	132600	120056430	4475	4475	4475	4475	0
457	20231219	132500	120056430	4475	4475	4475	4475	0
458	20231219	132400	120056430	4475	4475	4475	4475	0
459	20231219	132300	120056430	4475	4475	4475	4475	0
460	20231219	132200	120056430	4475	4475	4475	4475	0
461	20231219	132100	120056430	4475	4475	4475	4475	0
462	20231219	132000	120056430	4475	4475	4475	4475	0
463	20231219	131900	120056430	4475	4475	4475	4475	0
464	20231219	131800	120056430	4475	4475	4475	4475	2
465	20231219	131700	120047480	4475	4475	4475	4475	0
466	20231219	131600	120047480	4475	4475	4475	4475	0
467	20231219	131500	120047480	4475	4475	4475	4475	0
468	20231219	131400	120047480	4475	4455	4475	4455	2
469	20231219	131300	120038550	4455	4455	4455	4455	0
470	20231219	131200	120038550	4455	4455	4455	4455	1
471	20231219	131100	120034095	4475	4475	4475	4475	10
472	20231219	131000	119989345	4475	4475	4475	4475	5
473	20231219	130900	119966970	4475	4475	4475	4475	0
474	20231219	130800	119966970	4475	4475	4475	4475	0
475	20231219	130700	119966970	4475	4475	4475	4475	0
476	20231219	130600	119966970	4475	4475	4475	4475	0
477	20231219	130500	119966970	4475	4475	4475	4475	0
478	20231219	130400	119966970	4475	4475	4475	4475	190
479	20231219	130300	119116720	4475	4475	4475	4475	0
480	20231219	130200	119116720	4475	4475	4475	4475	0
481	20231219	130100	119116720	4475	4475	4475	4475	2
482	20231219	130000	119107770	4475	4475	4475	4475	0
483	20231219	125900	119107770	4475	4475	4475	4475	30
484	20231219	125800	118973520	4475	4450	4475	4450	1844
485	20231219	125700	110767695	4455	4455	4455	4455	4
486	20231219	125600	110749875	4455	4455	4455	4455	11
487	20231219	125500	110700870	4455	4455	4455	4455	11
488	20231219	125400	110651865	4455	4455	4455	4455	43
489	20231219	125300	110460300	4455	4455	4455	4455	55
490	20231219	125200	110215275	4475	4475	4475	4475	0
491	20231219	125100	110215275	4475	4475	4475	4475	0
492	20231219	125000	110215275	4475	4475	4475	4475	2
493	20231219	124900	110206325	4455	4455	4455	4455	152
494	20231219	124800	109529165	4455	4455	4455	4455	0
495	20231219	124700	109529165	4455	4455	4455	4455	412
496	20231219	124600	107693705	4475	4475	4475	4475	0
497	20231219	124500	107693705	4475	4475	4475	4475	0
498	20231219	124400	107693705	4475	4475	4475	4475	0
499	20231219	124300	107693705	4475	4475	4475	4475	0
500	20231219	124200	107693705	4475	4475	4475	4475	0
501	20231219	124100	107693705	4475	4475	4475	4475	0
502	20231219	124000	107693705	4475	4475	4475	4475	0
503	20231219	123900	107693705	4475	4475	4475	4475	0
504	20231219	123800	107693705	4475	4475	4475	4475	0
505	20231219	123700	107693705	4475	4475	4475	4475	1
506	20231219	123600	107689230	4460	4460	4460	4460	1
507	20231219	123500	107684770	4475	4475	4475	4475	0
508	20231219	123400	107684770	4475	4475	4475	4475	0
509	20231219	123300	107684770	4475	4475	4475	4475	0
510	20231219	123200	107684770	4475	4475	4475	4475	1
511	20231219	123100	107680295	4455	4475	4475	4455	21
512	20231219	123000	107586720	4455	4475	4475	4455	890
513	20231219	122900	103621745	4475	4475	4475	4475	1
514	20231219	122800	103617270	4455	4455	4455	4455	1
515	20231219	122700	103612815	4455	4475	4475	4455	105
516	20231219	122600	103143035	4475	4460	4475	4460	2
517	20231219	122500	103134100	4475	4475	4475	4475	0
518	20231219	122400	103134100	4475	4460	4475	4460	7
519	20231219	122300	103102865	4460	4465	4465	4460	351
520	20231219	122200	101537385	4465	4465	4465	4465	7
521	20231219	122100	101506130	4465	4465	4465	4465	864
522	20231219	122000	97648370	4465	4465	4465	4465	0
523	20231219	121900	97648370	4465	4465	4465	4465	1
524	20231219	121800	97643905	4460	4460	4460	4460	1
525	20231219	121700	97639445	4465	4465	4465	4465	35
526	20231219	121600	97483170	4470	4470	4470	4470	113
527	20231219	121500	96978060	4475	4475	4475	4475	0
528	20231219	121400	96978060	4475	4475	4475	4475	7
529	20231219	121300	96946735	4480	4480	4480	4480	11
530	20231219	121200	96897455	4485	4485	4485	4485	0
531	20231219	121100	96897455	4485	4485	4485	4485	0
532	20231219	121000	96897455	4485	4485	4485	4485	1
533	20231219	120900	96892970	4485	4485	4485	4485	0
534	20231219	120800	96892970	4485	4485	4485	4485	0
535	20231219	120700	96892970	4485	4485	4485	4485	0
536	20231219	120600	96892970	4485	4485	4485	4485	0
537	20231219	120500	96892970	4485	4485	4485	4485	1
538	20231219	120400	96888485	4485	4485	4485	4485	0
539	20231219	120300	96888485	4485	4485	4485	4485	0
540	20231219	120200	96888485	4485	4485	4485	4485	0
541	20231219	120100	96888485	4485	4485	4485	4485	0
542	20231219	120000	96888485	4485	4485	4485	4485	0
543	20231219	115900	96888485	4485	4485	4485	4485	0
544	20231219	115800	96888485	4485	4485	4485	4485	0
545	20231219	115700	96888485	4485	4485	4485	4485	0
546	20231219	115600	96888485	4485	4485	4485	4485	0
547	20231219	115500	96888485	4485	4485	4485	4485	0
548	20231219	115400	96888485	4485	4485	4485	4485	0
549	20231219	115300	96888485	4485	4485	4485	4485	0
550	20231219	115200	96888485	4485	4485	4485	4485	0
551	20231219	115100	96888485	4485	4485	4485	4485	0
552	20231219	115000	96888485	4485	4485	4485	4485	527
553	20231219	114900	94524890	4490	4490	4490	4490	0
554	20231219	114800	94524890	4490	4490	4490	4490	71
555	20231219	114700	94206100	4490	4490	4490	4490	0
556	20231219	114600	94206100	4490	4490	4490	4490	0
557	20231219	114500	94206100	4490	4490	4490	4490	0
558	20231219	114400	94206100	4490	4490	4490	4490	0
559	20231219	114300	94206100	4490	4490	4490	4490	0
560	20231219	114200	94206100	4490	4490	4490	4490	0
561	20231219	114100	94206100	4490	4490	4490	4490	0
562	20231219	114000	94206100	4490	4490	4490	4490	0
563	20231219	113900	94206100	4490	4490	4490	4490	0
564	20231219	113800	94206100	4490	4490	4490	4490	0
565	20231219	113700	94206100	4490	4490	4490	4490	0
566	20231219	113600	94206100	4490	4490	4490	4490	12
567	20231219	113500	94152220	4490	4490	4490	4490	0
568	20231219	113400	94152220	4490	4490	4490	4490	0
569	20231219	113300	94152220	4490	4490	4490	4490	0
570	20231219	113200	94152220	4490	4490	4490	4490	2
571	20231219	113100	94143240	4490	4490	4490	4490	1
572	20231219	113000	94138750	4490	4490	4490	4490	0
573	20231219	112900	94138750	4490	4490	4490	4490	13
574	20231219	112800	94080380	4490	4490	4490	4490	0
575	20231219	112700	94080380	4490	4490	4490	4490	0
576	20231219	112600	94080380	4490	4490	4490	4490	13
577	20231219	112500	94022010	4500	4500	4500	4500	0
578	20231219	112400	94022010	4500	4500	4500	4500	0
579	20231219	112300	94022010	4500	4500	4500	4500	0
580	20231219	112200	94022010	4500	4500	4500	4500	0
581	20231219	112100	94022010	4500	4490	4500	4490	2
582	20231219	112000	94013020	4500	4500	4500	4500	0
583	20231219	111900	94013020	4500	4500	4500	4500	0
584	20231219	111800	94013020	4500	4500	4500	4500	0
585	20231219	111700	94013020	4500	4500	4500	4500	0
586	20231219	111600	94013020	4500	4500	4500	4500	0
587	20231219	111500	94013020	4500	4500	4500	4500	157
588	20231219	111400	93306520	4500	4500	4500	4500	0
589	20231219	111300	93306520	4500	4500	4500	4500	0
590	20231219	111200	93306520	4500	4500	4500	4500	0
591	20231219	111100	93306520	4500	4500	4500	4500	0
592	20231219	111000	93306520	4500	4500	4500	4500	100
593	20231219	110900	92856520	4500	4500	4500	4500	0
594	20231219	110800	92856520	4500	4500	4500	4500	184
595	20231219	110700	92028520	4505	4505	4505	4505	0
596	20231219	110600	92028520	4505	4505	4505	4505	7
597	20231219	110500	91996985	4505	4505	4505	4505	0
598	20231219	110400	91996985	4505	4505	4505	4505	0
599	20231219	110300	91996985	4505	4500	4505	4500	5
600	20231219	110200	91974480	4500	4500	4500	4500	1
601	20231219	110100	91969980	4500	4505	4505	4500	500
602	20231219	110000	89719970	4500	4500	4500	4500	10
603	20231219	105900	89674970	4500	4500	4500	4500	0
604	20231219	105800	89674970	4500	4505	4505	4500	33
605	20231219	105700	89526315	4505	4505	4505	4505	0
606	20231219	105600	89526315	4505	4505	4505	4505	0
607	20231219	105500	89526315	4505	4505	4505	4505	3
608	20231219	105400	89512800	4510	4510	4510	4510	0
609	20231219	105300	89512800	4510	4510	4510	4510	0
610	20231219	105200	89512800	4510	4510	4510	4510	0
611	20231219	105100	89512800	4510	4510	4510	4510	0
612	20231219	105000	89512800	4510	4510	4510	4510	0
613	20231219	104900	89512800	4510	4510	4510	4510	87
614	20231219	104800	89120430	4510	4510	4510	4510	0
615	20231219	104700	89120430	4510	4510	4510	4510	0
616	20231219	104600	89120430	4510	4510	4510	4510	0
617	20231219	104500	89120430	4510	4510	4510	4510	0
618	20231219	104400	89120430	4510	4510	4510	4510	0
619	20231219	104300	89120430	4510	4490	4510	4485	286
620	20231219	104200	87836490	4490	4500	4500	4490	197
621	20231219	104100	86950920	4505	4505	4505	4505	5
622	20231219	104000	86928395	4500	4500	4500	4500	0
623	20231219	103900	86928395	4500	4500	4500	4500	0
624	20231219	103800	86928395	4500	4500	4500	4500	10
625	20231219	103700	86883395	4505	4505	4505	4505	0
626	20231219	103600	86883395	4505	4505	4505	4505	0
627	20231219	103500	86883395	4505	4505	4505	4505	50
628	20231219	103400	86658145	4515	4515	4515	4515	0
629	20231219	103300	86658145	4515	4515	4515	4515	0
630	20231219	103200	86658145	4515	4515	4515	4515	0
631	20231219	103100	86658145	4515	4515	4515	4515	0
632	20231219	103000	86658145	4515	4515	4515	4515	0
633	20231219	102900	86658145	4515	4515	4515	4515	0
634	20231219	102800	86658145	4515	4515	4515	4515	0
635	20231219	102700	86658145	4515	4515	4515	4515	0
636	20231219	102600	86658145	4515	4515	4515	4515	0
637	20231219	102500	86658145	4515	4515	4515	4515	15
638	20231219	102400	86590420	4490	4500	4500	4490	51
639	20231219	102300	86361280	4520	4520	4520	4520	0
640	20231219	102200	86361280	4520	4520	4520	4520	0
641	20231219	102100	86361280	4520	4520	4520	4520	0
642	20231219	102000	86361280	4520	4520	4520	4520	45
643	20231219	101900	86157880	4510	4510	4510	4510	0
644	20231219	101800	86157880	4510	4510	4510	4510	0
645	20231219	101700	86157880	4510	4510	4510	4510	1197
646	20231219	101600	80759410	4520	4520	4520	4520	487
647	20231219	101500	78558170	4520	4520	4520	4510	356
648	20231219	101400	76949580	4510	4510	4510	4510	118
649	20231219	101300	76417400	4520	4505	4520	4505	776
650	20231219	101200	72919300	4505	4500	4505	4500	37
651	20231219	101100	72752665	4485	4485	4485	4485	0
652	20231219	101000	72752665	4485	4485	4485	4485	1
653	20231219	100900	72748180	4505	4505	4505	4505	6
654	20231219	100800	72721150	4505	4505	4505	4505	1
655	20231219	100700	72716645	4485	4485	4485	4485	0
656	20231219	100600	72716645	4485	4485	4485	4485	43
657	20231219	100500	72523790	4485	4485	4485	4485	0
658	20231219	100400	72523790	4485	4485	4485	4485	0
659	20231219	100300	72523790	4485	4485	4485	4485	0
660	20231219	100200	72523790	4485	4485	4485	4485	260
661	20231219	100100	71357690	4490	4490	4490	4490	24
662	20231219	100000	71249930	4485	4485	4485	4485	0
663	20231219	095900	71249930	4485	4485	4485	4485	0
664	20231219	095800	71249930	4485	4485	4485	4485	185
665	20231219	095700	70420205	4485	4485	4485	4485	5
666	20231219	095600	70397780	4485	4485	4485	4485	0
667	20231219	095500	70397780	4485	4485	4485	4485	0
668	20231219	095400	70397780	4485	4485	4485	4485	235
669	20231219	095300	69343805	4485	4485	4485	4485	1
670	20231219	095200	69339320	4490	4490	4490	4490	1
671	20231219	095100	69334830	4500	4500	4500	4500	50
672	20231219	095000	69109830	4510	4510	4510	4510	1
673	20231219	094900	69105320	4510	4510	4510	4510	70
674	20231219	094800	68789620	4510	4500	4510	4500	84
675	20231219	094700	68411010	4500	4500	4500	4500	490
676	20231219	094600	66206010	4495	4495	4495	4495	44
677	20231219	094500	66008230	4500	4500	4500	4500	0
678	20231219	094400	66008230	4500	4500	4500	4500	0
679	20231219	094300	66008230	4500	4500	4500	4500	0
680	20231219	094200	66008230	4500	4500	4500	4500	0
681	20231219	094100	66008230	4500	4490	4500	4490	204
682	20231219	094000	65092260	4480	4490	4495	4480	1010
683	20231219	093900	60554970	4485	4485	4485	4485	349
684	20231219	093800	58989705	4480	4480	4480	4480	0
685	20231219	093700	58989705	4480	4480	4480	4480	61
686	20231219	093600	58716425	4475	4475	4475	4475	19
687	20231219	093500	58631400	4445	4445	4445	4445	0
688	20231219	093400	58631400	4445	4440	4445	4420	112
689	20231219	093300	58134975	4480	4480	4480	4480	0
690	20231219	093200	58134975	4480	4480	4480	4480	0
691	20231219	093100	58134975	4480	4480	4480	4480	3
692	20231219	093000	58121535	4480	4480	4480	4480	400
693	20231219	092900	56329535	4490	4490	4490	4490	0
694	20231219	092800	56329535	4490	4490	4490	4490	0
695	20231219	092700	56329535	4490	4490	4490	4490	1
696	20231219	092600	56325045	4490	4490	4490	4490	0
697	20231219	092500	56325045	4490	4480	4490	4480	45
698	20231219	092400	56123015	4490	4490	4490	4490	0
699	20231219	092300	56123015	4490	4490	4490	4490	1
700	20231219	092200	56118525	4455	4455	4455	4455	0
701	20231219	092100	56118525	4455	4450	4455	4450	2021
702	20231219	092000	47117015	4450	4450	4450	4450	0
703	20231219	091900	47117015	4450	4420	4450	4385	523
704	20231219	091800	44812420	4450	4450	4450	4450	1
705	20231219	091700	44807970	4410	4435	4435	4410	100
706	20231219	091600	44366160	4435	4435	4435	4435	0
707	20231219	091500	44366160	4435	4435	4435	4435	0
708	20231219	091400	44366160	4435	4445	4445	4435	172
709	20231219	091300	43602810	4450	4455	4455	4450	406
710	20231219	091200	41795415	4455	4455	4455	4455	0
711	20231219	091100	41795415	4455	4465	4465	4455	505
712	20231219	091000	39540640	4465	4465	4465	4465	1512
713	20231219	090900	32789560	4465	4465	4465	4465	515
714	20231219	090800	30490085	4455	4480	4480	4455	705
715	20231219	090700	27342700	4495	4480	4495	4475	30
716	20231219	090600	27208425	4495	4495	4495	4495	165
717	20231219	090500	26466750	4495	4495	4495	4495	76
718	20231219	090400	26125130	4495	4510	4510	4485	158
719	20231219	090300	25415575	4510	4520	4520	4510	16
720	20231219	090200	25343405	4530	4465	4530	4465	3250
721	20231219	090100	10832090	4465	4465	4465	4465	116
722	20231219	090000	10314150	4465	4465	4465	4465	2310