KissMeData/332570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210800	219895000	2905	2905	2905	2905	2043
3	20231219	210700	219895000	2905	2905	2905	2905	0
4	20231219	210600	219895000	2905	2905	2905	2905	0
5	20231219	210500	219895000	2905	2905	2905	2905	0
6	20231219	210400	219895000	2905	2905	2905	2905	0
7	20231219	210300	219895000	2905	2905	2905	2905	0
8	20231219	210200	219895000	2905	2905	2905	2905	0
9	20231219	210100	219895000	2905	2905	2905	2905	0
10	20231219	210000	219895000	2905	2905	2905	2905	0
11	20231219	205900	219895000	2905	2905	2905	2905	0
12	20231219	205800	219895000	2905	2905	2905	2905	0
13	20231219	205700	219895000	2905	2905	2905	2905	0
14	20231219	205600	219895000	2905	2905	2905	2905	0
15	20231219	205500	219895000	2905	2905	2905	2905	0
16	20231219	205400	219895000	2905	2905	2905	2905	0
17	20231219	205300	219895000	2905	2905	2905	2905	0
18	20231219	205200	219895000	2905	2905	2905	2905	0
19	20231219	205100	219895000	2905	2905	2905	2905	0
20	20231219	205000	219895000	2905	2905	2905	2905	0
21	20231219	204900	219895000	2905	2905	2905	2905	0
22	20231219	204800	219895000	2905	2905	2905	2905	0
23	20231219	204700	219895000	2905	2905	2905	2905	0
24	20231219	204600	219895000	2905	2905	2905	2905	0
25	20231219	204500	219895000	2905	2905	2905	2905	0
26	20231219	204400	219895000	2905	2905	2905	2905	0
27	20231219	204300	219895000	2905	2905	2905	2905	0
28	20231219	204200	219895000	2905	2905	2905	2905	0
29	20231219	204100	219895000	2905	2905	2905	2905	0
30	20231219	204000	219895000	2905	2905	2905	2905	0
31	20231219	203900	219895000	2905	2905	2905	2905	0
32	20231219	203800	219895000	2905	2905	2905	2905	2043
33	20231219	203700	219895000	2905	2905	2905	2905	0
34	20231219	203600	219895000	2905	2905	2905	2905	0
35	20231219	203500	219895000	2905	2905	2905	2905	0
36	20231219	203400	219895000	2905	2905	2905	2905	0
37	20231219	203300	219895000	2905	2905	2905	2905	0
38	20231219	203200	219895000	2905	2905	2905	2905	0
39	20231219	203100	219895000	2905	2905	2905	2905	0
40	20231219	203000	219895000	2905	2905	2905	2905	0
41	20231219	202900	219895000	2905	2905	2905	2905	0
42	20231219	202800	219895000	2905	2905	2905	2905	0
43	20231219	202700	219895000	2905	2905	2905	2905	0
44	20231219	202600	219895000	2905	2905	2905	2905	0
45	20231219	202500	219895000	2905	2905	2905	2905	0
46	20231219	202400	219895000	2905	2905	2905	2905	0
47	20231219	202300	219895000	2905	2905	2905	2905	0
48	20231219	202200	219895000	2905	2905	2905	2905	0
49	20231219	202100	219895000	2905	2905	2905	2905	0
50	20231219	202000	219895000	2905	2905	2905	2905	0
51	20231219	201900	219895000	2905	2905	2905	2905	0
52	20231219	201800	219895000	2905	2905	2905	2905	0
53	20231219	201700	219895000	2905	2905	2905	2905	0
54	20231219	201600	219895000	2905	2905	2905	2905	0
55	20231219	201500	219895000	2905	2905	2905	2905	0
56	20231219	201400	219895000	2905	2905	2905	2905	0
57	20231219	201300	219895000	2905	2905	2905	2905	0
58	20231219	201200	219895000	2905	2905	2905	2905	0
59	20231219	201100	219895000	2905	2905	2905	2905	0
60	20231219	201000	219895000	2905	2905	2905	2905	0
61	20231219	200900	219895000	2905	2905	2905	2905	0
62	20231219	200800	219895000	2905	2905	2905	2905	2043
63	20231219	200700	219895000	2905	2905	2905	2905	0
64	20231219	200600	219895000	2905	2905	2905	2905	0
65	20231219	200500	219895000	2905	2905	2905	2905	0
66	20231219	200400	219895000	2905	2905	2905	2905	0
67	20231219	200300	219895000	2905	2905	2905	2905	0
68	20231219	200200	219895000	2905	2905	2905	2905	0
69	20231219	200100	219895000	2905	2905	2905	2905	0
70	20231219	200000	219895000	2905	2905	2905	2905	0
71	20231219	195900	219895000	2905	2905	2905	2905	0
72	20231219	195800	219895000	2905	2905	2905	2905	0
73	20231219	195700	219895000	2905	2905	2905	2905	0
74	20231219	195600	219895000	2905	2905	2905	2905	0
75	20231219	195500	219895000	2905	2905	2905	2905	0
76	20231219	195400	219895000	2905	2905	2905	2905	0
77	20231219	195300	219895000	2905	2905	2905	2905	0
78	20231219	195200	219895000	2905	2905	2905	2905	0
79	20231219	195100	219895000	2905	2905	2905	2905	0
80	20231219	195000	219895000	2905	2905	2905	2905	0
81	20231219	194900	219895000	2905	2905	2905	2905	0
82	20231219	194800	219895000	2905	2905	2905	2905	0
83	20231219	194700	219895000	2905	2905	2905	2905	0
84	20231219	194600	219895000	2905	2905	2905	2905	0
85	20231219	194500	219895000	2905	2905	2905	2905	0
86	20231219	194400	219895000	2905	2905	2905	2905	0
87	20231219	194300	219895000	2905	2905	2905	2905	0
88	20231219	194200	219895000	2905	2905	2905	2905	0
89	20231219	194100	219895000	2905	2905	2905	2905	0
90	20231219	194000	219895000	2905	2905	2905	2905	0
91	20231219	193900	219895000	2905	2905	2905	2905	0
92	20231219	193800	219895000	2905	2905	2905	2905	2043
93	20231219	193700	219895000	2905	2905	2905	2905	0
94	20231219	193600	219895000	2905	2905	2905	2905	0
95	20231219	193500	219895000	2905	2905	2905	2905	0
96	20231219	193400	219895000	2905	2905	2905	2905	0
97	20231219	193300	219895000	2905	2905	2905	2905	0
98	20231219	193200	219895000	2905	2905	2905	2905	0
99	20231219	193100	219895000	2905	2905	2905	2905	0
100	20231219	193000	219895000	2905	2905	2905	2905	0
101	20231219	192900	219895000	2905	2905	2905	2905	0
102	20231219	192800	219895000	2905	2905	2905	2905	0
103	20231219	192700	219895000	2905	2905	2905	2905	0
104	20231219	192600	219895000	2905	2905	2905	2905	0
105	20231219	192500	219895000	2905	2905	2905	2905	0
106	20231219	192400	219895000	2905	2905	2905	2905	0
107	20231219	192300	219895000	2905	2905	2905	2905	0
108	20231219	192200	219895000	2905	2905	2905	2905	0
109	20231219	192100	219895000	2905	2905	2905	2905	0
110	20231219	192000	219895000	2905	2905	2905	2905	0
111	20231219	191900	219895000	2905	2905	2905	2905	0
112	20231219	191800	219895000	2905	2905	2905	2905	0
113	20231219	191700	219895000	2905	2905	2905	2905	0
114	20231219	191600	219895000	2905	2905	2905	2905	0
115	20231219	191500	219895000	2905	2905	2905	2905	0
116	20231219	191400	219895000	2905	2905	2905	2905	0
117	20231219	191300	219895000	2905	2905	2905	2905	0
118	20231219	191200	219895000	2905	2905	2905	2905	0
119	20231219	191100	219895000	2905	2905	2905	2905	0
120	20231219	191000	219895000	2905	2905	2905	2905	0
121	20231219	190900	219895000	2905	2905	2905	2905	0
122	20231219	190800	219895000	2905	2905	2905	2905	2043
123	20231219	190700	219895000	2905	2905	2905	2905	0
124	20231219	190600	219895000	2905	2905	2905	2905	0
125	20231219	190500	219895000	2905	2905	2905	2905	0
126	20231219	190400	219895000	2905	2905	2905	2905	0
127	20231219	190300	219895000	2905	2905	2905	2905	0
128	20231219	190200	219895000	2905	2905	2905	2905	0
129	20231219	190100	219895000	2905	2905	2905	2905	0
130	20231219	190000	219895000	2905	2905	2905	2905	0
131	20231219	185900	219895000	2905	2905	2905	2905	0
132	20231219	185800	219895000	2905	2905	2905	2905	0
133	20231219	185700	219895000	2905	2905	2905	2905	0
134	20231219	185600	219895000	2905	2905	2905	2905	0
135	20231219	185500	219895000	2905	2905	2905	2905	0
136	20231219	185400	219895000	2905	2905	2905	2905	0
137	20231219	185300	219895000	2905	2905	2905	2905	0
138	20231219	185200	219895000	2905	2905	2905	2905	0
139	20231219	185100	219895000	2905	2905	2905	2905	0
140	20231219	185000	219895000	2905	2905	2905	2905	0
141	20231219	184900	219895000	2905	2905	2905	2905	0
142	20231219	184800	219895000	2905	2905	2905	2905	0
143	20231219	184700	219895000	2905	2905	2905	2905	0
144	20231219	184600	219895000	2905	2905	2905	2905	0
145	20231219	184500	219895000	2905	2905	2905	2905	0
146	20231219	184400	219895000	2905	2905	2905	2905	0
147	20231219	184300	219895000	2905	2905	2905	2905	0
148	20231219	184200	219895000	2905	2905	2905	2905	0
149	20231219	184100	219895000	2905	2905	2905	2905	0
150	20231219	184000	219895000	2905	2905	2905	2905	0
151	20231219	183900	219895000	2905	2905	2905	2905	0
152	20231219	183800	219895000	2905	2905	2905	2905	2043
153	20231219	183700	219895000	2905	2905	2905	2905	0
154	20231219	183600	219895000	2905	2905	2905	2905	0
155	20231219	183500	219895000	2905	2905	2905	2905	0
156	20231219	183400	219895000	2905	2905	2905	2905	0
157	20231219	183300	219895000	2905	2905	2905	2905	0
158	20231219	183200	219895000	2905	2905	2905	2905	0
159	20231219	183100	219895000	2905	2905	2905	2905	0
160	20231219	183000	219895000	2905	2905	2905	2905	0
161	20231219	182900	219895000	2905	2905	2905	2905	0
162	20231219	182800	219895000	2905	2905	2905	2905	0
163	20231219	182700	219895000	2905	2905	2905	2905	0
164	20231219	182600	219895000	2905	2905	2905	2905	0
165	20231219	182500	219895000	2905	2905	2905	2905	0
166	20231219	182400	219895000	2905	2905	2905	2905	0
167	20231219	182300	219895000	2905	2905	2905	2905	0
168	20231219	182200	219895000	2905	2905	2905	2905	0
169	20231219	182100	219895000	2905	2905	2905	2905	0
170	20231219	182000	219895000	2905	2905	2905	2905	0
171	20231219	181900	219895000	2905	2905	2905	2905	0
172	20231219	181800	219895000	2905	2905	2905	2905	0
173	20231219	181700	219895000	2905	2905	2905	2905	0
174	20231219	181600	219895000	2905	2905	2905	2905	0
175	20231219	181500	219895000	2905	2905	2905	2905	0
176	20231219	181400	219895000	2905	2905	2905	2905	0
177	20231219	181300	219895000	2905	2905	2905	2905	0
178	20231219	181200	219895000	2905	2905	2905	2905	0
179	20231219	181100	219895000	2905	2905	2905	2905	0
180	20231219	181000	219895000	2905	2905	2905	2905	0
181	20231219	180900	219895000	2905	2905	2905	2905	0
182	20231219	180800	219895000	2905	2905	2905	2905	2043
183	20231219	180700	219895000	2905	2905	2905	2905	0
184	20231219	180600	219895000	2905	2905	2905	2905	0
185	20231219	180500	219895000	2905	2905	2905	2905	0
186	20231219	180400	219895000	2905	2905	2905	2905	0
187	20231219	180300	219895000	2905	2905	2905	2905	0
188	20231219	180200	219895000	2905	2905	2905	2905	0
189	20231219	180100	219895000	2905	2905	2905	2905	0
190	20231219	180000	219895000	2905	2905	2905	2905	0
191	20231219	175900	219895000	2905	2905	2905	2905	0
192	20231219	175800	219895000	2905	2905	2905	2905	0
193	20231219	175700	219895000	2905	2905	2905	2905	0
194	20231219	175600	219895000	2905	2905	2905	2905	0
195	20231219	175500	219895000	2905	2905	2905	2905	0
196	20231219	175400	219895000	2905	2905	2905	2905	0
197	20231219	175300	219895000	2905	2905	2905	2905	0
198	20231219	175200	219895000	2905	2905	2905	2905	0
199	20231219	175100	219895000	2905	2905	2905	2905	0
200	20231219	175000	219895000	2905	2905	2905	2905	0
201	20231219	174900	219895000	2905	2905	2905	2905	0
202	20231219	174800	219895000	2905	2905	2905	2905	0
203	20231219	174700	219895000	2905	2905	2905	2905	0
204	20231219	174600	219895000	2905	2905	2905	2905	0
205	20231219	174500	219895000	2905	2905	2905	2905	0
206	20231219	174400	219895000	2905	2905	2905	2905	0
207	20231219	174300	219895000	2905	2905	2905	2905	0
208	20231219	174200	219895000	2905	2905	2905	2905	0
209	20231219	174100	219895000	2905	2905	2905	2905	0
210	20231219	174000	219895000	2905	2905	2905	2905	0
211	20231219	173900	219895000	2905	2905	2905	2905	0
212	20231219	173800	219895000	2905	2905	2905	2905	2043
213	20231219	173700	219895000	2905	2905	2905	2905	0
214	20231219	173600	219895000	2905	2905	2905	2905	0
215	20231219	173500	219895000	2905	2905	2905	2905	0
216	20231219	173400	219895000	2905	2905	2905	2905	0
217	20231219	173300	219895000	2905	2905	2905	2905	0
218	20231219	173200	219895000	2905	2905	2905	2905	0
219	20231219	173100	219895000	2905	2905	2905	2905	0
220	20231219	173000	219895000	2905	2905	2905	2905	0
221	20231219	172900	219895000	2905	2905	2905	2905	0
222	20231219	172800	219895000	2905	2905	2905	2905	0
223	20231219	172700	219895000	2905	2905	2905	2905	0
224	20231219	172600	219895000	2905	2905	2905	2905	0
225	20231219	172500	219895000	2905	2905	2905	2905	0
226	20231219	172400	219895000	2905	2905	2905	2905	0
227	20231219	172300	219895000	2905	2905	2905	2905	0
228	20231219	172200	219895000	2905	2905	2905	2905	0
229	20231219	172100	219895000	2905	2905	2905	2905	0
230	20231219	172000	219895000	2905	2905	2905	2905	0
231	20231219	171900	219895000	2905	2905	2905	2905	0
232	20231219	171800	219895000	2905	2905	2905	2905	0
233	20231219	171700	219895000	2905	2905	2905	2905	0
234	20231219	171600	219895000	2905	2905	2905	2905	0
235	20231219	171500	219895000	2905	2905	2905	2905	0
236	20231219	171400	219895000	2905	2905	2905	2905	0
237	20231219	171300	219895000	2905	2905	2905	2905	0
238	20231219	171200	219895000	2905	2905	2905	2905	0
239	20231219	171100	219895000	2905	2905	2905	2905	0
240	20231219	171000	219895000	2905	2905	2905	2905	0
241	20231219	170900	219895000	2905	2905	2905	2905	0
242	20231219	170800	219895000	2905	2905	2905	2905	2043
243	20231219	170700	219895000	2905	2905	2905	2905	0
244	20231219	170600	219895000	2905	2905	2905	2905	0
245	20231219	170500	219895000	2905	2905	2905	2905	0
246	20231219	170400	219895000	2905	2905	2905	2905	0
247	20231219	170300	219895000	2905	2905	2905	2905	0
248	20231219	170200	219895000	2905	2905	2905	2905	0
249	20231219	170100	219895000	2905	2905	2905	2905	0
250	20231219	170000	219895000	2905	2905	2905	2905	0
251	20231219	165900	219895000	2905	2905	2905	2905	0
252	20231219	165800	219895000	2905	2905	2905	2905	0
253	20231219	165700	219895000	2905	2905	2905	2905	0
254	20231219	165600	219895000	2905	2905	2905	2905	0
255	20231219	165500	219895000	2905	2905	2905	2905	0
256	20231219	165400	219895000	2905	2905	2905	2905	0
257	20231219	165300	219895000	2905	2905	2905	2905	0
258	20231219	165200	219895000	2905	2905	2905	2905	0
259	20231219	165100	219895000	2905	2905	2905	2905	0
260	20231219	165000	219895000	2905	2905	2905	2905	0
261	20231219	164900	219895000	2905	2905	2905	2905	0
262	20231219	164800	219895000	2905	2905	2905	2905	0
263	20231219	164700	219895000	2905	2905	2905	2905	0
264	20231219	164600	219895000	2905	2905	2905	2905	0
265	20231219	164500	219895000	2905	2905	2905	2905	0
266	20231219	164400	219895000	2905	2905	2905	2905	0
267	20231219	164300	219895000	2905	2905	2905	2905	0
268	20231219	164200	219895000	2905	2905	2905	2905	0
269	20231219	164100	219895000	2905	2905	2905	2905	0
270	20231219	164000	219895000	2905	2905	2905	2905	0
271	20231219	163900	219895000	2905	2905	2905	2905	0
272	20231219	163800	219895000	2905	2905	2905	2905	2043
273	20231219	163700	219895000	2905	2905	2905	2905	0
274	20231219	163600	219895000	2905	2905	2905	2905	0
275	20231219	163500	219895000	2905	2905	2905	2905	0
276	20231219	163400	219895000	2905	2905	2905	2905	0
277	20231219	163300	219895000	2905	2905	2905	2905	0
278	20231219	163200	219895000	2905	2905	2905	2905	0
279	20231219	163100	219895000	2905	2905	2905	2905	0
280	20231219	163000	219895000	2905	2905	2905	2905	0
281	20231219	162900	219895000	2905	2905	2905	2905	0
282	20231219	162800	219895000	2905	2905	2905	2905	0
283	20231219	162700	219895000	2905	2905	2905	2905	0
284	20231219	162600	219895000	2905	2905	2905	2905	0
285	20231219	162500	219895000	2905	2905	2905	2905	0
286	20231219	162400	219895000	2905	2905	2905	2905	0
287	20231219	162300	219895000	2905	2905	2905	2905	0
288	20231219	162200	219895000	2905	2905	2905	2905	0
289	20231219	162100	219895000	2905	2905	2905	2905	0
290	20231219	162000	219895000	2905	2905	2905	2905	0
291	20231219	161900	219895000	2905	2905	2905	2905	0
292	20231219	161800	219895000	2905	2905	2905	2905	0
293	20231219	161700	219895000	2905	2905	2905	2905	0
294	20231219	161600	219895000	2905	2905	2905	2905	0
295	20231219	161500	219895000	2905	2905	2905	2905	0
296	20231219	161400	219895000	2905	2905	2905	2905	0
297	20231219	161300	219895000	2905	2905	2905	2905	0
298	20231219	161200	219895000	2905	2905	2905	2905	0
299	20231219	161100	219895000	2905	2905	2905	2905	0
300	20231219	161000	219895000	2905	2905	2905	2905	0
301	20231219	160900	219895000	2905	2905	2905	2905	0
302	20231219	160800	219895000	2905	2905	2905	2905	2043
303	20231219	160700	219895000	2905	2905	2905	2905	0
304	20231219	160600	219895000	2905	2905	2905	2905	0
305	20231219	160500	219895000	2905	2905	2905	2905	0
306	20231219	160400	219895000	2905	2905	2905	2905	0
307	20231219	160300	219895000	2905	2905	2905	2905	0
308	20231219	160200	219895000	2905	2905	2905	2905	0
309	20231219	160100	219895000	2905	2905	2905	2905	0
310	20231219	160000	219895000	2905	2905	2905	2905	0
311	20231219	155900	219895000	2905	2905	2905	2905	0
312	20231219	155800	219895000	2905	2905	2905	2905	0
313	20231219	155700	219895000	2905	2905	2905	2905	0
314	20231219	155600	219895000	2905	2905	2905	2905	0
315	20231219	155500	219895000	2905	2905	2905	2905	0
316	20231219	155400	219895000	2905	2905	2905	2905	0
317	20231219	155300	219895000	2905	2905	2905	2905	0
318	20231219	155200	219895000	2905	2905	2905	2905	0
319	20231219	155100	219895000	2905	2905	2905	2905	0
320	20231219	155000	219895000	2905	2905	2905	2905	0
321	20231219	154900	219895000	2905	2905	2905	2905	0
322	20231219	154800	219895000	2905	2905	2905	2905	0
323	20231219	154700	219895000	2905	2905	2905	2905	0
324	20231219	154600	219895000	2905	2905	2905	2905	0
325	20231219	154500	219895000	2905	2905	2905	2905	0
326	20231219	154400	219895000	2905	2905	2905	2905	0
327	20231219	154300	219895000	2905	2905	2905	2905	0
328	20231219	154200	219895000	2905	2905	2905	2905	0
329	20231219	154100	219895000	2905	2905	2905	2905	0
330	20231219	154000	219895000	2905	2905	2905	2905	0
331	20231219	153900	219895000	2905	2905	2905	2905	0
332	20231219	153800	219895000	2905	2905	2905	2905	2043
333	20231219	153700	219895000	2905	2905	2905	2905	0
334	20231219	153600	219895000	2905	2905	2905	2905	0
335	20231219	153500	219895000	2905	2905	2905	2905	0
336	20231219	153400	219895000	2905	2905	2905	2905	0
337	20231219	153300	219895000	2905	2905	2905	2905	0
338	20231219	153200	219895000	2905	2905	2905	2905	0
339	20231219	153100	219895000	2905	2905	2905	2905	0
340	20231219	153000	219895000	2905	2905	2905	2905	2043
341	20231219	152900	213960085	2905	2905	2905	2905	0
342	20231219	152800	213960085	2905	2905	2905	2905	0
343	20231219	152700	213960085	2905	2905	2905	2905	0
344	20231219	152600	213960085	2905	2905	2905	2905	0
345	20231219	152500	213960085	2905	2905	2905	2905	0
346	20231219	152400	213960085	2905	2905	2905	2905	0
347	20231219	152300	213960085	2905	2905	2905	2905	0
348	20231219	152200	213960085	2905	2905	2905	2905	0
349	20231219	152100	213960085	2905	2905	2905	2905	0
350	20231219	152000	213960085	2905	2905	2905	2905	0
351	20231219	151900	213960085	2905	2905	2905	2905	10
352	20231219	151800	213931035	2905	2905	2905	2905	1
353	20231219	151700	213928130	2890	2890	2890	2890	279
354	20231219	151600	213121820	2900	2900	2900	2900	0
355	20231219	151500	213121820	2900	2900	2900	2900	0
356	20231219	151400	213121820	2900	2900	2900	2900	1
357	20231219	151300	213118920	2890	2890	2890	2890	350
358	20231219	151200	212107420	2900	2890	2900	2890	101
359	20231219	151100	211815520	2900	2900	2900	2900	0
360	20231219	151000	211815520	2900	2900	2900	2900	0
361	20231219	150900	211815520	2900	2890	2900	2890	101
362	20231219	150800	211523620	2890	2890	2890	2890	200
363	20231219	150700	210945620	2890	2890	2890	2890	250
364	20231219	150600	210223120	2890	2890	2890	2890	200
365	20231219	150500	209645120	2890	2890	2890	2890	0
366	20231219	150400	209645120	2890	2890	2890	2890	0
367	20231219	150300	209645120	2890	2890	2890	2890	0
368	20231219	150200	209645120	2890	2890	2890	2890	3150
369	20231219	150100	200541620	2890	2890	2890	2890	0
370	20231219	150000	200541620	2890	2890	2890	2890	0
371	20231219	145900	200541620	2890	2890	2890	2890	0
372	20231219	145800	200541620	2890	2890	2890	2890	0
373	20231219	145700	200541620	2890	2890	2890	2890	0
374	20231219	145600	200541620	2890	2890	2890	2890	0
375	20231219	145500	200541620	2890	2890	2890	2890	0
376	20231219	145400	200541620	2890	2890	2890	2890	0
377	20231219	145300	200541620	2890	2890	2890	2890	0
378	20231219	145200	200541620	2890	2890	2890	2890	0
379	20231219	145100	200541620	2890	2890	2890	2890	50
380	20231219	145000	200397120	2890	2890	2890	2890	100
381	20231219	144900	200108120	2900	2890	2900	2890	801
382	20231219	144800	197793220	2900	2900	2900	2900	0
383	20231219	144700	197793220	2900	2900	2900	2900	0
384	20231219	144600	197793220	2900	2900	2900	2900	0
385	20231219	144500	197793220	2900	2900	2900	2900	1
386	20231219	144400	197790320	2890	2890	2890	2890	0
387	20231219	144300	197790320	2890	2890	2890	2890	0
388	20231219	144200	197790320	2890	2890	2890	2890	0
389	20231219	144100	197790320	2890	2890	2890	2890	0
390	20231219	144000	197790320	2890	2890	2890	2890	0
391	20231219	143900	197790320	2890	2890	2890	2890	0
392	20231219	143800	197790320	2890	2890	2890	2890	268
393	20231219	143700	197015800	2890	2890	2900	2890	21
394	20231219	143600	196955100	2900	2900	2900	2900	1
395	20231219	143500	196952200	2890	2890	2890	2890	16
396	20231219	143400	196905960	2900	2900	2900	2900	180
397	20231219	143300	196383960	2900	2890	2900	2890	41
398	20231219	143200	196265460	2900	2900	2900	2900	15
399	20231219	143100	196221960	2900	2900	2900	2900	1
400	20231219	143000	196219060	2890	2890	2890	2890	0
401	20231219	142900	196219060	2890	2890	2890	2890	0
402	20231219	142800	196219060	2890	2895	2895	2890	52
403	20231219	142700	196068530	2900	2890	2900	2890	4554
404	20231219	142600	182907460	2900	2900	2900	2900	1
405	20231219	142500	182904560	2900	2900	2900	2900	0
406	20231219	142400	182904560	2900	2900	2900	2900	1
407	20231219	142300	182901660	2895	2895	2895	2895	0
408	20231219	142200	182901660	2895	2895	2895	2895	0
409	20231219	142100	182901660	2895	2895	2895	2895	0
410	20231219	142000	182901660	2895	2905	2905	2890	129
411	20231219	141900	182528655	2905	2905	2905	2905	0
412	20231219	141800	182528655	2905	2905	2905	2905	0
413	20231219	141700	182528655	2905	2905	2905	2905	0
414	20231219	141600	182528655	2905	2905	2905	2905	0
415	20231219	141500	182528655	2905	2905	2905	2905	1
416	20231219	141400	182525750	2895	2895	2895	2895	0
417	20231219	141300	182525750	2895	2895	2895	2895	1
418	20231219	141200	182522855	2890	2890	2890	2890	1173
419	20231219	141100	179132885	2890	2890	2890	2890	0
420	20231219	141000	179132885	2890	2890	2890	2890	0
421	20231219	140900	179132885	2890	2890	2890	2890	0
422	20231219	140800	179132885	2890	2890	2890	2890	200
423	20231219	140700	178554885	2890	2890	2890	2890	0
424	20231219	140600	178554885	2890	2890	2890	2890	0
425	20231219	140500	178554885	2890	2890	2890	2890	0
426	20231219	140400	178554885	2890	2890	2890	2890	0
427	20231219	140300	178554885	2890	2890	2890	2890	0
428	20231219	140200	178554885	2890	2895	2895	2890	5000
429	20231219	140100	164100625	2890	2890	2890	2890	0
430	20231219	140000	164100625	2890	2890	2890	2890	0
431	20231219	135900	164100625	2890	2890	2890	2890	0
432	20231219	135800	164100625	2890	2890	2890	2890	0
433	20231219	135700	164100625	2890	2890	2890	2890	0
434	20231219	135600	164100625	2890	2890	2890	2890	0
435	20231219	135500	164100625	2890	2890	2890	2890	0
436	20231219	135400	164100625	2890	2890	2890	2890	0
437	20231219	135300	164100625	2890	2890	2890	2890	0
438	20231219	135200	164100625	2890	2890	2890	2890	0
439	20231219	135100	164100625	2890	2890	2890	2890	0
440	20231219	135000	164100625	2890	2890	2890	2890	0
441	20231219	134900	164100625	2890	2890	2890	2890	0
442	20231219	134800	164100625	2890	2890	2890	2890	167
443	20231219	134700	163617995	2895	2895	2895	2895	3469
444	20231219	134600	153575240	2900	2900	2900	2900	0
445	20231219	134500	153575240	2900	2900	2900	2900	1
446	20231219	134400	153572340	2895	2895	2895	2895	0
447	20231219	134300	153572340	2895	2900	2900	2895	1752
448	20231219	134200	148499895	2900	2900	2900	2900	0
449	20231219	134100	148499895	2900	2900	2900	2900	0
450	20231219	134000	148499895	2900	2900	2900	2900	0
451	20231219	133900	148499895	2900	2900	2900	2900	0
452	20231219	133800	148499895	2900	2900	2900	2900	0
453	20231219	133700	148499895	2900	2900	2900	2900	4
454	20231219	133600	148488295	2900	2900	2900	2900	18
455	20231219	133500	148436095	2900	2900	2900	2900	1
456	20231219	133400	148433195	2900	2900	2900	2900	14
457	20231219	133300	148392595	2900	2900	2900	2900	278
458	20231219	133200	147586395	2900	2900	2900	2900	736
459	20231219	133100	145451995	2900	2900	2900	2900	755
460	20231219	133000	143262495	2900	2900	2900	2900	39
461	20231219	132900	143149395	2900	2900	2900	2900	397
462	20231219	132800	141998095	2900	2900	2900	2900	1397
463	20231219	132700	137946795	2900	2900	2900	2900	1
464	20231219	132600	137943895	2900	2900	2900	2900	0
465	20231219	132500	137943895	2900	2900	2900	2900	496
466	20231219	132400	136505495	2900	2900	2900	2900	0
467	20231219	132300	136505495	2900	2900	2900	2900	100
468	20231219	132200	136215495	2905	2905	2905	2905	0
469	20231219	132100	136215495	2905	2905	2905	2905	1
470	20231219	132000	136212590	2905	2905	2905	2905	0
471	20231219	131900	136212590	2905	2905	2905	2905	1
472	20231219	131800	136209685	2905	2905	2905	2905	13
473	20231219	131700	136171920	2905	2905	2905	2905	0
474	20231219	131600	136171920	2905	2905	2905	2905	3
475	20231219	131500	136163205	2905	2905	2905	2905	0
476	20231219	131400	136163205	2905	2905	2905	2905	5
477	20231219	131300	136148680	2905	2905	2905	2905	0
478	20231219	131200	136148680	2905	2905	2905	2905	0
479	20231219	131100	136148680	2905	2905	2905	2905	0
480	20231219	131000	136148680	2905	2905	2905	2905	0
481	20231219	130900	136148680	2905	2905	2905	2905	0
482	20231219	130800	136148680	2905	2905	2905	2905	0
483	20231219	130700	136148680	2905	2905	2905	2905	0
484	20231219	130600	136148680	2905	2905	2905	2905	0
485	20231219	130500	136148680	2905	2905	2905	2905	0
486	20231219	130400	136148680	2905	2905	2905	2905	0
487	20231219	130300	136148680	2905	2905	2905	2905	1
488	20231219	130200	136145775	2905	2905	2905	2905	0
489	20231219	130100	136145775	2905	2905	2905	2905	0
490	20231219	130000	136145775	2905	2905	2905	2905	0
491	20231219	125900	136145775	2905	2905	2905	2905	0
492	20231219	125800	136145775	2905	2905	2905	2905	0
493	20231219	125700	136145775	2905	2905	2905	2905	1511
494	20231219	125600	131756320	2905	2905	2905	2905	0
495	20231219	125500	131756320	2905	2905	2905	2905	0
496	20231219	125400	131756320	2905	2905	2905	2905	0
497	20231219	125300	131756320	2905	2905	2905	2905	330
498	20231219	125200	130797670	2905	2905	2905	2905	0
499	20231219	125100	130797670	2905	2905	2905	2905	0
500	20231219	125000	130797670	2905	2905	2905	2905	859
501	20231219	124900	128302275	2900	2900	2900	2900	0
502	20231219	124800	128302275	2900	2900	2900	2900	742
503	20231219	124700	126150475	2900	2900	2900	2900	1243
504	20231219	124600	122545775	2900	2900	2900	2900	0
505	20231219	124500	122545775	2900	2900	2900	2900	0
506	20231219	124400	122545775	2900	2900	2900	2900	0
507	20231219	124300	122545775	2900	2900	2900	2900	42
508	20231219	124200	122423975	2900	2900	2900	2900	0
509	20231219	124100	122423975	2900	2900	2900	2900	0
510	20231219	124000	122423975	2900	2900	2900	2900	0
511	20231219	123900	122423975	2900	2900	2900	2900	0
512	20231219	123800	122423975	2900	2900	2900	2900	0
513	20231219	123700	122423975	2900	2900	2900	2900	0
514	20231219	123600	122423975	2900	2900	2900	2900	0
515	20231219	123500	122423975	2900	2900	2900	2900	0
516	20231219	123400	122423975	2900	2900	2900	2900	0
517	20231219	123300	122423975	2900	2905	2905	2900	110
518	20231219	123200	122104925	2905	2905	2905	2905	15
519	20231219	123100	122061350	2905	2905	2905	2905	0
520	20231219	123000	122061350	2905	2905	2905	2905	3
521	20231219	122900	122052635	2905	2905	2905	2905	0
522	20231219	122800	122052635	2905	2905	2905	2905	10
523	20231219	122700	122023585	2905	2905	2905	2905	5
524	20231219	122600	122009060	2905	2905	2905	2905	0
525	20231219	122500	122009060	2905	2905	2905	2905	0
526	20231219	122400	122009060	2905	2905	2905	2905	10
527	20231219	122300	121980010	2900	2900	2900	2900	1
528	20231219	122200	121977110	2900	2900	2900	2900	500
529	20231219	122100	120527110	2900	2900	2900	2900	0
530	20231219	122000	120527110	2900	2900	2900	2895	1117
531	20231219	121900	117287910	2900	2905	2905	2900	14
532	20231219	121800	117247290	2905	2900	2905	2900	455
533	20231219	121700	115927690	2905	2905	2905	2905	0
534	20231219	121600	115927690	2905	2905	2905	2905	1
535	20231219	121500	115924785	2900	2900	2900	2900	0
536	20231219	121400	115924785	2900	2900	2900	2900	500
537	20231219	121300	114474785	2905	2905	2905	2905	0
538	20231219	121200	114474785	2905	2905	2905	2905	0
539	20231219	121100	114474785	2905	2905	2905	2905	0
540	20231219	121000	114474785	2905	2905	2905	2905	3
541	20231219	120900	114466070	2900	2900	2900	2900	100
542	20231219	120800	114176070	2900	2900	2900	2900	10
543	20231219	120700	114147070	2905	2905	2905	2905	0
544	20231219	120600	114147070	2905	2905	2905	2905	0
545	20231219	120500	114147070	2905	2905	2905	2905	0
546	20231219	120400	114147070	2905	2905	2905	2905	0
547	20231219	120300	114147070	2905	2905	2905	2905	0
548	20231219	120200	114147070	2905	2905	2905	2905	0
549	20231219	120100	114147070	2905	2905	2905	2905	0
550	20231219	120000	114147070	2905	2905	2905	2905	0
551	20231219	115900	114147070	2905	2905	2905	2905	1
552	20231219	115800	114144165	2900	2900	2900	2900	7
553	20231219	115700	114123865	2900	2900	2900	2900	0
554	20231219	115600	114123865	2900	2900	2900	2900	0
555	20231219	115500	114123865	2900	2900	2900	2900	0
556	20231219	115400	114123865	2900	2900	2900	2900	0
557	20231219	115300	114123865	2900	2900	2900	2900	0
558	20231219	115200	114123865	2900	2900	2900	2900	200
559	20231219	115100	113543865	2905	2905	2905	2905	0
560	20231219	115000	113543865	2905	2905	2905	2905	10
561	20231219	114900	113514815	2905	2905	2905	2905	0
562	20231219	114800	113514815	2905	2900	2905	2900	2001
563	20231219	114700	107711910	2905	2905	2905	2905	0
564	20231219	114600	107711910	2905	2905	2905	2905	0
565	20231219	114500	107711910	2905	2905	2905	2905	0
566	20231219	114400	107711910	2905	2905	2905	2905	0
567	20231219	114300	107711910	2905	2905	2905	2905	0
568	20231219	114200	107711910	2905	2905	2905	2905	0
569	20231219	114100	107711910	2905	2905	2905	2905	0
570	20231219	114000	107711910	2905	2905	2905	2905	0
571	20231219	113900	107711910	2905	2905	2905	2905	0
572	20231219	113800	107711910	2905	2905	2905	2905	0
573	20231219	113700	107711910	2905	2905	2905	2905	0
574	20231219	113600	107711910	2905	2905	2905	2905	5
575	20231219	113500	107697385	2905	2905	2905	2905	0
576	20231219	113400	107697385	2905	2905	2905	2905	0
577	20231219	113300	107697385	2905	2905	2905	2905	0
578	20231219	113200	107697385	2905	2905	2905	2905	0
579	20231219	113100	107697385	2905	2905	2905	2905	13
580	20231219	113000	107659620	2905	2905	2905	2905	1
581	20231219	112900	107656715	2900	2900	2900	2900	500
582	20231219	112800	106206715	2905	2905	2905	2905	0
583	20231219	112700	106206715	2905	2905	2905	2905	0
584	20231219	112600	106206715	2905	2905	2905	2905	0
585	20231219	112500	106206715	2905	2905	2905	2905	0
586	20231219	112400	106206715	2905	2905	2905	2905	100
587	20231219	112300	105916215	2905	2905	2905	2905	0
588	20231219	112200	105916215	2905	2905	2905	2905	0
589	20231219	112100	105916215	2905	2905	2905	2905	0
590	20231219	112000	105916215	2905	2905	2905	2905	0
591	20231219	111900	105916215	2905	2905	2905	2905	0
592	20231219	111800	105916215	2905	2905	2905	2905	1
593	20231219	111700	105913310	2895	2895	2895	2895	0
594	20231219	111600	105913310	2895	2900	2900	2895	800
595	20231219	111500	103595480	2905	2905	2905	2905	0
596	20231219	111400	103595480	2905	2905	2905	2905	0
597	20231219	111300	103595480	2905	2905	2905	2905	0
598	20231219	111200	103595480	2905	2905	2905	2905	0
599	20231219	111100	103595480	2905	2905	2905	2905	0
600	20231219	111000	103595480	2905	2905	2905	2905	0
601	20231219	110900	103595480	2905	2905	2905	2905	0
602	20231219	110800	103595480	2905	2905	2905	2905	0
603	20231219	110700	103595480	2905	2905	2905	2905	0
604	20231219	110600	103595480	2905	2905	2905	2905	0
605	20231219	110500	103595480	2905	2905	2905	2905	0
606	20231219	110400	103595480	2905	2905	2905	2905	0
607	20231219	110300	103595480	2905	2905	2905	2905	0
608	20231219	110200	103595480	2905	2905	2905	2905	0
609	20231219	110100	103595480	2905	2905	2905	2905	0
610	20231219	110000	103595480	2905	2905	2905	2905	0
611	20231219	105900	103595480	2905	2905	2905	2905	1
612	20231219	105800	103592575	2900	2900	2900	2900	2603
613	20231219	105700	96043875	2905	2905	2905	2905	925
614	20231219	105600	93356750	2905	2905	2905	2905	160
615	20231219	105500	92891950	2910	2910	2910	2910	10
616	20231219	105400	92862850	2905	2905	2905	2905	0
617	20231219	105300	92862850	2905	2905	2905	2905	3
618	20231219	105200	92854135	2910	2910	2910	2910	0
619	20231219	105100	92854135	2910	2910	2910	2910	4
620	20231219	105000	92842495	2905	2905	2905	2905	0
621	20231219	104900	92842495	2905	2905	2905	2905	0
622	20231219	104800	92842495	2905	2905	2905	2905	100
623	20231219	104700	92551995	2910	2910	2910	2910	38
624	20231219	104600	92441415	2910	2910	2910	2910	0
625	20231219	104500	92441415	2910	2910	2910	2910	0
626	20231219	104400	92441415	2910	2910	2910	2910	0
627	20231219	104300	92441415	2910	2910	2910	2910	0
628	20231219	104200	92441415	2910	2910	2910	2910	0
629	20231219	104100	92441415	2910	2910	2910	2910	5
630	20231219	104000	92426865	2910	2910	2910	2910	20
631	20231219	103900	92368665	2910	2910	2910	2910	1519
632	20231219	103800	87948375	2910	2910	2910	2910	0
633	20231219	103700	87948375	2910	2910	2910	2910	0
634	20231219	103600	87948375	2910	2910	2910	2910	0
635	20231219	103500	87948375	2910	2910	2910	2910	0
636	20231219	103400	87948375	2910	2910	2910	2910	0
637	20231219	103300	87948375	2910	2910	2910	2910	1
638	20231219	103200	87945465	2905	2905	2905	2905	0
639	20231219	103100	87945465	2905	2905	2905	2905	7
640	20231219	103000	87925130	2910	2910	2910	2910	0
641	20231219	102900	87925130	2910	2910	2910	2910	1
642	20231219	102800	87922220	2905	2905	2905	2905	150
643	20231219	102700	87486470	2910	2910	2910	2910	0
644	20231219	102600	87486470	2910	2910	2910	2910	0
645	20231219	102500	87486470	2910	2910	2910	2910	0
646	20231219	102400	87486470	2910	2915	2915	2910	125
647	20231219	102300	87122715	2900	2900	2900	2900	0
648	20231219	102200	87122715	2900	2900	2900	2900	5000
649	20231219	102100	72622715	2900	2900	2900	2900	0
650	20231219	102000	72622715	2900	2905	2905	2900	5020
651	20231219	101900	58064615	2905	2905	2905	2905	800
652	20231219	101800	55740615	2905	2905	2905	2905	0
653	20231219	101700	55740615	2905	2905	2905	2905	13
654	20231219	101600	55702850	2905	2905	2905	2905	349
655	20231219	101500	54689005	2915	2915	2915	2915	0
656	20231219	101400	54689005	2915	2910	2915	2910	1990
657	20231219	101300	48889290	2910	2910	2910	2910	0
658	20231219	101200	48889290	2910	2910	2910	2910	0
659	20231219	101100	48889290	2910	2910	2910	2910	1
660	20231219	101000	48886380	2905	2905	2905	2905	0
661	20231219	100900	48886380	2905	2905	2905	2905	0
662	20231219	100800	48886380	2905	2905	2905	2905	100
663	20231219	100700	48595880	2915	2915	2915	2915	0
664	20231219	100600	48595880	2915	2915	2915	2915	0
665	20231219	100500	48595880	2915	2915	2915	2915	0
666	20231219	100400	48595880	2915	2915	2915	2915	0
667	20231219	100300	48595880	2915	2915	2915	2915	0
668	20231219	100200	48595880	2915	2915	2915	2915	111
669	20231219	100100	48272315	2920	2920	2920	2920	2
670	20231219	100000	48266475	2920	2920	2920	2920	55
671	20231219	095900	48105875	2920	2920	2920	2920	200
672	20231219	095800	47521875	2920	2920	2920	2920	120
673	20231219	095700	47171475	2920	2920	2920	2920	0
674	20231219	095600	47171475	2920	2920	2920	2920	0
675	20231219	095500	47171475	2920	2920	2920	2920	1
676	20231219	095400	47168555	2915	2920	2920	2915	100
677	20231219	095300	46877045	2915	2915	2915	2915	0
678	20231219	095200	46877045	2915	2915	2915	2915	500
679	20231219	095100	45419545	2920	2920	2920	2920	0
680	20231219	095000	45419545	2920	2920	2920	2920	0
681	20231219	094900	45419545	2920	2920	2920	2920	0
682	20231219	094800	45419545	2920	2920	2920	2920	0
683	20231219	094700	45419545	2920	2920	2920	2920	0
684	20231219	094600	45419545	2920	2920	2920	2920	0
685	20231219	094500	45419545	2920	2915	2920	2915	5
686	20231219	094400	45404960	2920	2920	2920	2920	0
687	20231219	094300	45404960	2920	2920	2920	2920	0
688	20231219	094200	45404960	2920	2920	2920	2920	1155
689	20231219	094100	42032360	2920	2920	2920	2920	0
690	20231219	094000	42032360	2920	2920	2920	2920	201
691	20231219	093900	41445440	2920	2920	2920	2920	0
692	20231219	093800	41445440	2920	2920	2920	2920	1
693	20231219	093700	41442520	2920	2910	2920	2910	1004
694	20231219	093600	38518350	2910	2900	2910	2900	295
695	20231219	093500	37661280	2900	2900	2900	2900	1
696	20231219	093400	37658380	2895	2895	2895	2895	0
697	20231219	093300	37658380	2895	2900	2900	2895	1001
698	20231219	093200	34760480	2900	2900	2900	2900	20
699	20231219	093100	34702480	2905	2900	2905	2900	12
700	20231219	093000	34667675	2900	2905	2905	2900	1007
701	20231219	092900	31742445	2895	2895	2895	2895	0
702	20231219	092800	31742445	2895	2900	2900	2895	2627
703	20231219	092700	24124170	2900	2900	2900	2900	0
704	20231219	092600	24124170	2900	2900	2900	2900	50
705	20231219	092500	23979170	2900	2895	2900	2895	2840
706	20231219	092400	15745540	2895	2895	2895	2895	1
707	20231219	092300	15742645	2890	2890	2890	2890	30
708	20231219	092200	15655945	2895	2895	2895	2895	0
709	20231219	092100	15655945	2895	2895	2895	2895	22
710	20231219	092000	15592255	2895	2895	2895	2895	33
711	20231219	091900	15496720	2895	2895	2895	2895	1139
712	20231219	091800	12199315	2900	2900	2900	2900	1
713	20231219	091700	12196415	2905	2905	2905	2905	1
714	20231219	091600	12193510	2905	2900	2905	2900	3
715	20231219	091500	12184805	2900	2905	2905	2900	12
716	20231219	091400	12149950	2895	2895	2895	2895	1000
717	20231219	091300	9254950	2905	2905	2905	2900	1365
718	20231219	091200	5292935	2920	2920	2920	2920	0
719	20231219	091100	5292935	2920	2920	2920	2920	0
720	20231219	091000	5292935	2920	2920	2920	2920	1
721	20231219	090900	5290015	2910	2910	2910	2910	787
722	20231219	090800	2999845	2920	2915	2920	2915	501
723	20231219	090700	1539425	2910	2915	2915	2910	215
724	20231219	090600	913770	2920	2920	2920	2920	0
725	20231219	090500	913770	2920	2920	2920	2920	0
726	20231219	090400	913770	2920	2920	2920	2920	1
727	20231219	090300	910850	2920	2920	2920	2920	1
728	20231219	090200	907930	2920	2920	2920	2920	0
729	20231219	090100	907930	2920	2920	2920	2920	1
730	20231219	090000	905010	2910	2910	2910	2910	311