KissMeData/088910/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195600	514247680	2985	2985	2985	2985	2881
3	20231219	195500	514247680	2985	2985	2985	2985	0
4	20231219	195400	514247680	2985	2985	2985	2985	0
5	20231219	195300	514247680	2985	2985	2985	2985	0
6	20231219	195200	514247680	2985	2985	2985	2985	0
7	20231219	195100	514247680	2985	2985	2985	2985	0
8	20231219	195000	514247680	2985	2985	2985	2985	0
9	20231219	194900	514247680	2985	2985	2985	2985	0
10	20231219	194800	514247680	2985	2985	2985	2985	0
11	20231219	194700	514247680	2985	2985	2985	2985	0
12	20231219	194600	514247680	2985	2985	2985	2985	0
13	20231219	194500	514247680	2985	2985	2985	2985	0
14	20231219	194400	514247680	2985	2985	2985	2985	0
15	20231219	194300	514247680	2985	2985	2985	2985	0
16	20231219	194200	514247680	2985	2985	2985	2985	0
17	20231219	194100	514247680	2985	2985	2985	2985	0
18	20231219	194000	514247680	2985	2985	2985	2985	0
19	20231219	193900	514247680	2985	2985	2985	2985	0
20	20231219	193800	514247680	2985	2985	2985	2985	0
21	20231219	193700	514247680	2985	2985	2985	2985	0
22	20231219	193600	514247680	2985	2985	2985	2985	0
23	20231219	193500	514247680	2985	2985	2985	2985	0
24	20231219	193400	514247680	2985	2985	2985	2985	0
25	20231219	193300	514247680	2985	2985	2985	2985	0
26	20231219	193200	514247680	2985	2985	2985	2985	0
27	20231219	193100	514247680	2985	2985	2985	2985	0
28	20231219	193000	514247680	2985	2985	2985	2985	0
29	20231219	192900	514247680	2985	2985	2985	2985	0
30	20231219	192800	514247680	2985	2985	2985	2985	0
31	20231219	192700	514247680	2985	2985	2985	2985	0
32	20231219	192600	514247680	2985	2985	2985	2985	2881
33	20231219	192500	514247680	2985	2985	2985	2985	0
34	20231219	192400	514247680	2985	2985	2985	2985	0
35	20231219	192300	514247680	2985	2985	2985	2985	0
36	20231219	192200	514247680	2985	2985	2985	2985	0
37	20231219	192100	514247680	2985	2985	2985	2985	0
38	20231219	192000	514247680	2985	2985	2985	2985	0
39	20231219	191900	514247680	2985	2985	2985	2985	0
40	20231219	191800	514247680	2985	2985	2985	2985	0
41	20231219	191700	514247680	2985	2985	2985	2985	0
42	20231219	191600	514247680	2985	2985	2985	2985	0
43	20231219	191500	514247680	2985	2985	2985	2985	0
44	20231219	191400	514247680	2985	2985	2985	2985	0
45	20231219	191300	514247680	2985	2985	2985	2985	0
46	20231219	191200	514247680	2985	2985	2985	2985	0
47	20231219	191100	514247680	2985	2985	2985	2985	0
48	20231219	191000	514247680	2985	2985	2985	2985	0
49	20231219	190900	514247680	2985	2985	2985	2985	0
50	20231219	190800	514247680	2985	2985	2985	2985	0
51	20231219	190700	514247680	2985	2985	2985	2985	0
52	20231219	190600	514247680	2985	2985	2985	2985	0
53	20231219	190500	514247680	2985	2985	2985	2985	0
54	20231219	190400	514247680	2985	2985	2985	2985	0
55	20231219	190300	514247680	2985	2985	2985	2985	0
56	20231219	190200	514247680	2985	2985	2985	2985	0
57	20231219	190100	514247680	2985	2985	2985	2985	0
58	20231219	190000	514247680	2985	2985	2985	2985	0
59	20231219	185900	514247680	2985	2985	2985	2985	0
60	20231219	185800	514247680	2985	2985	2985	2985	0
61	20231219	185700	514247680	2985	2985	2985	2985	0
62	20231219	185600	514247680	2985	2985	2985	2985	2881
63	20231219	185500	514247680	2985	2985	2985	2985	0
64	20231219	185400	514247680	2985	2985	2985	2985	0
65	20231219	185300	514247680	2985	2985	2985	2985	0
66	20231219	185200	514247680	2985	2985	2985	2985	0
67	20231219	185100	514247680	2985	2985	2985	2985	0
68	20231219	185000	514247680	2985	2985	2985	2985	0
69	20231219	184900	514247680	2985	2985	2985	2985	0
70	20231219	184800	514247680	2985	2985	2985	2985	0
71	20231219	184700	514247680	2985	2985	2985	2985	0
72	20231219	184600	514247680	2985	2985	2985	2985	0
73	20231219	184500	514247680	2985	2985	2985	2985	0
74	20231219	184400	514247680	2985	2985	2985	2985	0
75	20231219	184300	514247680	2985	2985	2985	2985	0
76	20231219	184200	514247680	2985	2985	2985	2985	0
77	20231219	184100	514247680	2985	2985	2985	2985	0
78	20231219	184000	514247680	2985	2985	2985	2985	0
79	20231219	183900	514247680	2985	2985	2985	2985	0
80	20231219	183800	514247680	2985	2985	2985	2985	0
81	20231219	183700	514247680	2985	2985	2985	2985	0
82	20231219	183600	514247680	2985	2985	2985	2985	0
83	20231219	183500	514247680	2985	2985	2985	2985	0
84	20231219	183400	514247680	2985	2985	2985	2985	0
85	20231219	183300	514247680	2985	2985	2985	2985	0
86	20231219	183200	514247680	2985	2985	2985	2985	0
87	20231219	183100	514247680	2985	2985	2985	2985	0
88	20231219	183000	514247680	2985	2985	2985	2985	0
89	20231219	182900	514247680	2985	2985	2985	2985	0
90	20231219	182800	514247680	2985	2985	2985	2985	0
91	20231219	182700	514247680	2985	2985	2985	2985	0
92	20231219	182600	514247680	2985	2985	2985	2985	2881
93	20231219	182500	514247680	2985	2985	2985	2985	0
94	20231219	182400	514247680	2985	2985	2985	2985	0
95	20231219	182300	514247680	2985	2985	2985	2985	0
96	20231219	182200	514247680	2985	2985	2985	2985	0
97	20231219	182100	514247680	2985	2985	2985	2985	0
98	20231219	182000	514247680	2985	2985	2985	2985	0
99	20231219	181900	514247680	2985	2985	2985	2985	0
100	20231219	181800	514247680	2985	2985	2985	2985	0
101	20231219	181700	514247680	2985	2985	2985	2985	0
102	20231219	181600	514247680	2985	2985	2985	2985	0
103	20231219	181500	514247680	2985	2985	2985	2985	0
104	20231219	181400	514247680	2985	2985	2985	2985	0
105	20231219	181300	514247680	2985	2985	2985	2985	0
106	20231219	181200	514247680	2985	2985	2985	2985	0
107	20231219	181100	514247680	2985	2985	2985	2985	0
108	20231219	181000	514247680	2985	2985	2985	2985	0
109	20231219	180900	514247680	2985	2985	2985	2985	0
110	20231219	180800	514247680	2985	2985	2985	2985	0
111	20231219	180700	514247680	2985	2985	2985	2985	0
112	20231219	180600	514247680	2985	2985	2985	2985	0
113	20231219	180500	514247680	2985	2985	2985	2985	0
114	20231219	180400	514247680	2985	2985	2985	2985	0
115	20231219	180300	514247680	2985	2985	2985	2985	0
116	20231219	180200	514247680	2985	2985	2985	2985	0
117	20231219	180100	514247680	2985	2985	2985	2985	0
118	20231219	180000	514247680	2985	2985	2985	2985	0
119	20231219	175900	514247680	2985	2985	2985	2985	0
120	20231219	175800	514247680	2985	2985	2985	2985	0
121	20231219	175700	514247680	2985	2985	2985	2985	0
122	20231219	175600	514247680	2985	2985	2985	2985	2881
123	20231219	175500	514247680	2985	2985	2985	2985	0
124	20231219	175400	514247680	2985	2985	2985	2985	0
125	20231219	175300	514247680	2985	2985	2985	2985	0
126	20231219	175200	514247680	2985	2985	2985	2985	0
127	20231219	175100	514247680	2985	2985	2985	2985	0
128	20231219	175000	514247680	2985	2985	2985	2985	0
129	20231219	174900	514247680	2985	2985	2985	2985	0
130	20231219	174800	514247680	2985	2985	2985	2985	0
131	20231219	174700	514247680	2985	2985	2985	2985	0
132	20231219	174600	514247680	2985	2985	2985	2985	0
133	20231219	174500	514247680	2985	2985	2985	2985	0
134	20231219	174400	514247680	2985	2985	2985	2985	0
135	20231219	174300	514247680	2985	2985	2985	2985	0
136	20231219	174200	514247680	2985	2985	2985	2985	0
137	20231219	174100	514247680	2985	2985	2985	2985	0
138	20231219	174000	514247680	2985	2985	2985	2985	0
139	20231219	173900	514247680	2985	2985	2985	2985	0
140	20231219	173800	514247680	2985	2985	2985	2985	0
141	20231219	173700	514247680	2985	2985	2985	2985	0
142	20231219	173600	514247680	2985	2985	2985	2985	0
143	20231219	173500	514247680	2985	2985	2985	2985	0
144	20231219	173400	514247680	2985	2985	2985	2985	0
145	20231219	173300	514247680	2985	2985	2985	2985	0
146	20231219	173200	514247680	2985	2985	2985	2985	0
147	20231219	173100	514247680	2985	2985	2985	2985	0
148	20231219	173000	514247680	2985	2985	2985	2985	0
149	20231219	172900	514247680	2985	2985	2985	2985	0
150	20231219	172800	514247680	2985	2985	2985	2985	0
151	20231219	172700	514247680	2985	2985	2985	2985	0
152	20231219	172600	514247680	2985	2985	2985	2985	2881
153	20231219	172500	514247680	2985	2985	2985	2985	0
154	20231219	172400	514247680	2985	2985	2985	2985	0
155	20231219	172300	514247680	2985	2985	2985	2985	0
156	20231219	172200	514247680	2985	2985	2985	2985	0
157	20231219	172100	514247680	2985	2985	2985	2985	0
158	20231219	172000	514247680	2985	2985	2985	2985	0
159	20231219	171900	514247680	2985	2985	2985	2985	0
160	20231219	171800	514247680	2985	2985	2985	2985	0
161	20231219	171700	514247680	2985	2985	2985	2985	0
162	20231219	171600	514247680	2985	2985	2985	2985	0
163	20231219	171500	514247680	2985	2985	2985	2985	0
164	20231219	171400	514247680	2985	2985	2985	2985	0
165	20231219	171300	514247680	2985	2985	2985	2985	0
166	20231219	171200	514247680	2985	2985	2985	2985	0
167	20231219	171100	514247680	2985	2985	2985	2985	0
168	20231219	171000	514247680	2985	2985	2985	2985	0
169	20231219	170900	514247680	2985	2985	2985	2985	0
170	20231219	170800	514247680	2985	2985	2985	2985	0
171	20231219	170700	514247680	2985	2985	2985	2985	0
172	20231219	170600	514247680	2985	2985	2985	2985	0
173	20231219	170500	514247680	2985	2985	2985	2985	0
174	20231219	170400	514247680	2985	2985	2985	2985	0
175	20231219	170300	514247680	2985	2985	2985	2985	0
176	20231219	170200	514247680	2985	2985	2985	2985	0
177	20231219	170100	514247680	2985	2985	2985	2985	0
178	20231219	170000	514247680	2985	2985	2985	2985	0
179	20231219	165900	514247680	2985	2985	2985	2985	0
180	20231219	165800	514247680	2985	2985	2985	2985	0
181	20231219	165700	514247680	2985	2985	2985	2985	0
182	20231219	165600	514247680	2985	2985	2985	2985	2881
183	20231219	165500	514247680	2985	2985	2985	2985	0
184	20231219	165400	514247680	2985	2985	2985	2985	0
185	20231219	165300	514247680	2985	2985	2985	2985	0
186	20231219	165200	514247680	2985	2985	2985	2985	0
187	20231219	165100	514247680	2985	2985	2985	2985	0
188	20231219	165000	514247680	2985	2985	2985	2985	0
189	20231219	164900	514247680	2985	2985	2985	2985	0
190	20231219	164800	514247680	2985	2985	2985	2985	0
191	20231219	164700	514247680	2985	2985	2985	2985	0
192	20231219	164600	514247680	2985	2985	2985	2985	0
193	20231219	164500	514247680	2985	2985	2985	2985	0
194	20231219	164400	514247680	2985	2985	2985	2985	0
195	20231219	164300	514247680	2985	2985	2985	2985	0
196	20231219	164200	514247680	2985	2985	2985	2985	0
197	20231219	164100	514247680	2985	2985	2985	2985	0
198	20231219	164000	514247680	2985	2985	2985	2985	0
199	20231219	163900	514247680	2985	2985	2985	2985	0
200	20231219	163800	514247680	2985	2985	2985	2985	0
201	20231219	163700	514247680	2985	2985	2985	2985	0
202	20231219	163600	514247680	2985	2985	2985	2985	0
203	20231219	163500	514247680	2985	2985	2985	2985	0
204	20231219	163400	514247680	2985	2985	2985	2985	0
205	20231219	163300	514247680	2985	2985	2985	2985	0
206	20231219	163200	514247680	2985	2985	2985	2985	0
207	20231219	163100	514247680	2985	2985	2985	2985	0
208	20231219	163000	514247680	2985	2985	2985	2985	0
209	20231219	162900	514247680	2985	2985	2985	2985	0
210	20231219	162800	514247680	2985	2985	2985	2985	0
211	20231219	162700	514247680	2985	2985	2985	2985	0
212	20231219	162600	514247680	2985	2985	2985	2985	2881
213	20231219	162500	514247680	2985	2985	2985	2985	0
214	20231219	162400	514247680	2985	2985	2985	2985	0
215	20231219	162300	514247680	2985	2985	2985	2985	0
216	20231219	162200	514247680	2985	2985	2985	2985	0
217	20231219	162100	514247680	2985	2985	2985	2985	0
218	20231219	162000	514247680	2985	2985	2985	2985	0
219	20231219	161900	514247680	2985	2985	2985	2985	0
220	20231219	161800	514247680	2985	2985	2985	2985	0
221	20231219	161700	514247680	2985	2985	2985	2985	0
222	20231219	161600	514247680	2985	2985	2985	2985	0
223	20231219	161500	514247680	2985	2985	2985	2985	0
224	20231219	161400	514247680	2985	2985	2985	2985	0
225	20231219	161300	514247680	2985	2985	2985	2985	0
226	20231219	161200	514247680	2985	2985	2985	2985	0
227	20231219	161100	514247680	2985	2985	2985	2985	0
228	20231219	161000	514247680	2985	2985	2985	2985	0
229	20231219	160900	514247680	2985	2985	2985	2985	0
230	20231219	160800	514247680	2985	2985	2985	2985	0
231	20231219	160700	514247680	2985	2985	2985	2985	0
232	20231219	160600	514247680	2985	2985	2985	2985	0
233	20231219	160500	514247680	2985	2985	2985	2985	0
234	20231219	160400	514247680	2985	2985	2985	2985	0
235	20231219	160300	514247680	2985	2985	2985	2985	0
236	20231219	160200	514247680	2985	2985	2985	2985	0
237	20231219	160100	514247680	2985	2985	2985	2985	0
238	20231219	160000	514247680	2985	2985	2985	2985	0
239	20231219	155900	514247680	2985	2985	2985	2985	0
240	20231219	155800	514247680	2985	2985	2985	2985	0
241	20231219	155700	514247680	2985	2985	2985	2985	0
242	20231219	155600	514247680	2985	2985	2985	2985	2881
243	20231219	155500	514247680	2985	2985	2985	2985	0
244	20231219	155400	514247680	2985	2985	2985	2985	0
245	20231219	155300	514247680	2985	2985	2985	2985	0
246	20231219	155200	514247680	2985	2985	2985	2985	0
247	20231219	155100	514247680	2985	2985	2985	2985	0
248	20231219	155000	514247680	2985	2985	2985	2985	0
249	20231219	154900	514247680	2985	2985	2985	2985	0
250	20231219	154800	514247680	2985	2985	2985	2985	0
251	20231219	154700	514247680	2985	2985	2985	2985	0
252	20231219	154600	514247680	2985	2985	2985	2985	0
253	20231219	154500	514247680	2985	2985	2985	2985	0
254	20231219	154400	514247680	2985	2985	2985	2985	0
255	20231219	154300	514247680	2985	2985	2985	2985	0
256	20231219	154200	514247680	2985	2985	2985	2985	0
257	20231219	154100	514247680	2985	2985	2985	2985	0
258	20231219	154000	514247680	2985	2985	2985	2985	0
259	20231219	153900	514247680	2985	2985	2985	2985	0
260	20231219	153800	514247680	2985	2985	2985	2985	0
261	20231219	153700	514247680	2985	2985	2985	2985	0
262	20231219	153600	514247680	2985	2985	2985	2985	0
263	20231219	153500	514247680	2985	2985	2985	2985	0
264	20231219	153400	514247680	2985	2985	2985	2985	0
265	20231219	153300	514247680	2985	2985	2985	2985	0
266	20231219	153200	514247680	2985	2985	2985	2985	0
267	20231219	153100	514247680	2985	2985	2985	2985	0
268	20231219	153000	514247680	2985	2985	2985	2985	2881
269	20231219	152900	505647895	2980	2980	2980	2980	0
270	20231219	152800	505647895	2980	2980	2980	2980	0
271	20231219	152700	505647895	2980	2980	2980	2980	0
272	20231219	152600	505647895	2980	2980	2980	2980	0
273	20231219	152500	505647895	2980	2980	2980	2980	0
274	20231219	152400	505647895	2980	2980	2980	2980	0
275	20231219	152300	505647895	2980	2980	2980	2980	0
276	20231219	152200	505647895	2980	2980	2980	2980	0
277	20231219	152100	505647895	2980	2980	2980	2980	0
278	20231219	152000	505647895	2980	2980	2980	2980	0
279	20231219	151900	505647895	2980	2980	2980	2980	93
280	20231219	151800	505370755	2980	2985	2985	2980	452
281	20231219	151700	504023480	2985	2985	2985	2985	0
282	20231219	151600	504023480	2985	2985	2985	2985	5
283	20231219	151500	504008555	2985	2985	2985	2985	0
284	20231219	151400	504008555	2985	2985	2985	2985	0
285	20231219	151300	504008555	2985	2985	2985	2985	672
286	20231219	151200	502002635	2985	2985	2985	2985	1332
287	20231219	151100	498026615	2985	2985	2985	2985	291
288	20231219	151000	497157980	2980	2980	2980	2980	0
289	20231219	150900	497157980	2980	2980	2980	2980	0
290	20231219	150800	497157980	2980	2980	2980	2980	0
291	20231219	150700	497157980	2980	2980	2980	2980	0
292	20231219	150600	497157980	2980	2980	2980	2980	10
293	20231219	150500	497128180	2985	2985	2985	2985	0
294	20231219	150400	497128180	2985	2985	2985	2985	0
295	20231219	150300	497128180	2985	2985	2985	2985	0
296	20231219	150200	497128180	2985	2985	2985	2985	508
297	20231219	150100	495611800	2985	2985	2985	2985	0
298	20231219	150000	495611800	2985	2985	2985	2985	0
299	20231219	145900	495611800	2985	2985	2985	2985	0
300	20231219	145800	495611800	2985	2985	2985	2985	20
301	20231219	145700	495552100	2985	2985	2985	2985	0
302	20231219	145600	495552100	2985	2985	2985	2985	0
303	20231219	145500	495552100	2985	2985	2985	2985	386
304	20231219	145400	494399890	2975	2980	2980	2975	666
305	20231219	145300	492417965	2980	2985	2985	2980	4766
306	20231219	145200	478191550	2990	2990	2990	2990	0
307	20231219	145100	478191550	2990	2990	2990	2990	8
308	20231219	145000	478167630	2990	2990	2990	2990	3
309	20231219	144900	478158660	2995	2985	2995	2985	3097
310	20231219	144800	468908010	2985	2985	2985	2985	0
311	20231219	144700	468908010	2985	2985	2985	2985	0
312	20231219	144600	468908010	2985	2985	2985	2985	0
313	20231219	144500	468908010	2985	2985	2985	2985	0
314	20231219	144400	468908010	2985	2985	2985	2985	5
315	20231219	144300	468893085	2980	2980	2980	2980	14
316	20231219	144200	468851365	2980	2980	2980	2980	644
317	20231219	144100	466932245	2980	2980	2980	2980	0
318	20231219	144000	466932245	2980	2980	2980	2980	0
319	20231219	143900	466932245	2980	2980	2980	2980	0
320	20231219	143800	466932245	2980	2980	2980	2980	175
321	20231219	143700	466410745	2980	2980	2980	2980	0
322	20231219	143600	466410745	2980	2980	2980	2980	1
323	20231219	143500	466407765	2975	2975	2975	2975	0
324	20231219	143400	466407765	2975	2975	2975	2975	12
325	20231219	143300	466372065	2975	2975	2975	2975	191
326	20231219	143200	465803840	2985	2985	2985	2985	0
327	20231219	143100	465803840	2985	2980	2985	2980	3848
328	20231219	143000	454332800	2980	2980	2980	2980	0
329	20231219	142900	454332800	2980	2980	2980	2980	0
330	20231219	142800	454332800	2980	2980	2980	2980	0
331	20231219	142700	454332800	2980	2980	2980	2980	0
332	20231219	142600	454332800	2980	2980	2980	2980	0
333	20231219	142500	454332800	2980	2980	2980	2980	0
334	20231219	142400	454332800	2980	2980	2980	2980	68
335	20231219	142300	454130160	2975	2975	2975	2975	0
336	20231219	142200	454130160	2975	2975	2975	2975	0
337	20231219	142100	454130160	2975	2975	2975	2975	0
338	20231219	142000	454130160	2975	2975	2975	2975	4
339	20231219	141900	454118260	2980	2980	2980	2980	0
340	20231219	141800	454118260	2980	2980	2980	2980	3
341	20231219	141700	454109320	2980	2980	2980	2980	160
342	20231219	141600	453632520	2980	2980	2980	2980	0
343	20231219	141500	453632520	2980	2980	2980	2980	0
344	20231219	141400	453632520	2980	2980	2980	2980	0
345	20231219	141300	453632520	2980	2980	2980	2980	0
346	20231219	141200	453632520	2980	2980	2980	2980	2
347	20231219	141100	453626560	2985	2985	2985	2985	0
348	20231219	141000	453626560	2985	2985	2985	2985	0
349	20231219	140900	453626560	2985	2975	2985	2975	381
350	20231219	140800	452493045	2980	2980	2980	2980	598
351	20231219	140700	450711005	2975	2975	2975	2975	873
352	20231219	140600	448113830	2970	2970	2970	2970	0
353	20231219	140500	448113830	2970	2970	2970	2970	41
354	20231219	140400	447992060	2970	2970	2970	2965	1278
355	20231219	140300	444202020	2970	2970	2970	2970	0
356	20231219	140200	444202020	2970	2970	2970	2970	753
357	20231219	140100	441965610	2970	2970	2970	2970	0
358	20231219	140000	441965610	2970	2975	2975	2970	6672
359	20231219	135900	422144410	2980	2980	2980	2980	0
360	20231219	135800	422144410	2980	2980	2980	2980	0
361	20231219	135700	422144410	2980	2980	2980	2980	0
362	20231219	135600	422144410	2980	2980	2980	2980	0
363	20231219	135500	422144410	2980	2980	2980	2980	0
364	20231219	135400	422144410	2980	2980	2980	2980	17
365	20231219	135300	422093750	2980	2980	2980	2980	3
366	20231219	135200	422084810	2980	2980	2980	2980	700
367	20231219	135100	419998810	2980	2980	2980	2980	200
368	20231219	135000	419402810	2970	2970	2970	2970	0
369	20231219	134900	419402810	2970	2970	2970	2970	0
370	20231219	134800	419402810	2970	2970	2970	2970	0
371	20231219	134700	419402810	2970	2970	2970	2970	0
372	20231219	134600	419402810	2970	2975	2975	2970	200
373	20231219	134500	418808605	2980	2980	2980	2980	0
374	20231219	134400	418808605	2980	2980	2980	2980	0
375	20231219	134300	418808605	2980	2980	2980	2980	860
376	20231219	134200	416245805	2975	2975	2975	2975	0
377	20231219	134100	416245805	2975	2975	2975	2975	177
378	20231219	134000	415719230	2975	2975	2975	2975	0
379	20231219	133900	415719230	2975	2975	2975	2975	0
380	20231219	133800	415719230	2975	2975	2975	2975	0
381	20231219	133700	415719230	2975	2975	2975	2975	0
382	20231219	133600	415719230	2975	2975	2975	2975	0
383	20231219	133500	415719230	2975	2975	2975	2975	33
384	20231219	133400	415621055	2970	2970	2970	2970	170
385	20231219	133300	415116155	2975	2975	2975	2975	553
386	20231219	133200	413470980	2975	2980	2980	2975	599
387	20231219	133100	411688455	2980	2980	2980	2980	146
388	20231219	133000	411253375	2980	2980	2980	2980	0
389	20231219	132900	411253375	2980	2980	2980	2980	0
390	20231219	132800	411253375	2980	2980	2980	2980	0
391	20231219	132700	411253375	2980	2980	2980	2980	0
392	20231219	132600	411253375	2980	2980	2980	2980	81
393	20231219	132500	411011995	2980	2980	2980	2980	89
394	20231219	132400	410746775	2980	2980	2980	2980	19
395	20231219	132300	410690155	2985	2985	2985	2985	0
396	20231219	132200	410690155	2985	2985	2985	2985	83
397	20231219	132100	410442400	2985	2975	2985	2975	642
398	20231219	132000	408529785	2975	2975	2975	2975	56
399	20231219	131900	408363185	2975	2975	2975	2975	0
400	20231219	131800	408363185	2975	2975	2975	2975	0
401	20231219	131700	408363185	2975	2975	2975	2975	0
402	20231219	131600	408363185	2975	2975	2975	2975	0
403	20231219	131500	408363185	2975	2975	2975	2975	500
404	20231219	131400	406875685	2975	2975	2975	2975	0
405	20231219	131300	406875685	2975	2975	2975	2975	0
406	20231219	131200	406875685	2975	2975	2975	2975	53
407	20231219	131100	406718010	2975	2975	2975	2975	1000
408	20231219	131000	403743010	2975	2975	2975	2975	0
409	20231219	130900	403743010	2975	2975	2975	2975	0
410	20231219	130800	403743010	2975	2975	2975	2975	0
411	20231219	130700	403743010	2975	2975	2975	2975	0
412	20231219	130600	403743010	2975	2975	2975	2975	115
413	20231219	130500	403400885	2975	2975	2975	2975	0
414	20231219	130400	403400885	2975	2975	2975	2975	0
415	20231219	130300	403400885	2975	2975	2975	2975	14
416	20231219	130200	403359235	2975	2975	2975	2975	19
417	20231219	130100	403302710	2970	2970	2970	2970	22
418	20231219	130000	403237370	2970	2970	2970	2970	4
419	20231219	125900	403225490	2970	2970	2970	2970	0
420	20231219	125800	403225490	2970	2970	2970	2970	0
421	20231219	125700	403225490	2970	2970	2970	2970	22
422	20231219	125600	403160150	2970	2970	2970	2970	23
423	20231219	125500	403091840	2970	2970	2970	2970	0
424	20231219	125400	403091840	2970	2970	2970	2970	0
425	20231219	125300	403091840	2970	2970	2970	2970	0
426	20231219	125200	403091840	2970	2970	2970	2970	28
427	20231219	125100	403008680	2970	2970	2970	2970	0
428	20231219	125000	403008680	2970	2970	2970	2970	0
429	20231219	124900	403008680	2970	2970	2970	2970	0
430	20231219	124800	403008680	2970	2970	2970	2970	27
431	20231219	124700	402928490	2970	2970	2970	2970	0
432	20231219	124600	402928490	2970	2970	2970	2970	0
433	20231219	124500	402928490	2970	2970	2970	2970	0
434	20231219	124400	402928490	2970	2970	2970	2970	0
435	20231219	124300	402928490	2970	2970	2970	2970	0
436	20231219	124200	402928490	2970	2970	2970	2970	6458
437	20231219	124100	383748230	2975	2975	2975	2975	47
438	20231219	124000	383608405	2970	2970	2970	2970	0
439	20231219	123900	383608405	2970	2970	2970	2970	4
440	20231219	123800	383596525	2970	2970	2970	2970	22
441	20231219	123700	383531185	2970	2970	2970	2970	0
442	20231219	123600	383531185	2970	2970	2970	2970	4
443	20231219	123500	383519305	2970	2970	2970	2970	0
444	20231219	123400	383519305	2970	2970	2970	2970	32
445	20231219	123300	383424265	2970	2970	2970	2970	22
446	20231219	123200	383358925	2970	2970	2970	2970	0
447	20231219	123100	383358925	2970	2970	2970	2970	0
448	20231219	123000	383358925	2970	2970	2970	2970	34
449	20231219	122900	383257945	2970	2970	2970	2970	0
450	20231219	122800	383257945	2970	2970	2970	2970	0
451	20231219	122700	383257945	2970	2970	2970	2970	22
452	20231219	122600	383192605	2970	2970	2970	2970	0
453	20231219	122500	383192605	2970	2970	2970	2970	0
454	20231219	122400	383192605	2970	2970	2970	2970	4
455	20231219	122300	383180725	2975	2975	2975	2975	0
456	20231219	122200	383180725	2975	2975	2975	2975	3
457	20231219	122100	383171800	2970	2970	2970	2970	400
458	20231219	122000	381983800	2970	2970	2970	2970	22
459	20231219	121900	381918460	2975	2975	2975	2975	0
460	20231219	121800	381918460	2975	2975	2975	2975	0
461	20231219	121700	381918460	2975	2975	2975	2975	0
462	20231219	121600	381918460	2975	2975	2975	2975	0
463	20231219	121500	381918460	2975	2975	2975	2975	14
464	20231219	121400	381876810	2970	2970	2970	2970	4
465	20231219	121300	381864930	2975	2975	2975	2975	20
466	20231219	121200	381805430	2970	2970	2970	2970	0
467	20231219	121100	381805430	2970	2970	2970	2970	0
468	20231219	121000	381805430	2970	2970	2970	2970	0
469	20231219	120900	381805430	2970	2970	2970	2970	22
470	20231219	120800	381740090	2970	2970	2970	2970	4
471	20231219	120700	381728210	2970	2970	2970	2970	0
472	20231219	120600	381728210	2970	2970	2970	2970	0
473	20231219	120500	381728210	2970	2970	2970	2970	0
474	20231219	120400	381728210	2970	2970	2970	2970	1021
475	20231219	120300	378695840	2970	2970	2970	2970	4
476	20231219	120200	378683960	2970	2970	2970	2970	0
477	20231219	120100	378683960	2970	2970	2970	2970	0
478	20231219	120000	378683960	2970	2970	2970	2970	0
479	20231219	115900	378683960	2970	2970	2970	2970	21
480	20231219	115800	378621590	2970	2970	2970	2970	4
481	20231219	115700	378609710	2970	2970	2970	2970	0
482	20231219	115600	378609710	2970	2970	2970	2970	0
483	20231219	115500	378609710	2970	2970	2970	2970	0
484	20231219	115400	378609710	2970	2970	2970	2970	22
485	20231219	115300	378544370	2975	2975	2975	2975	0
486	20231219	115200	378544370	2975	2975	2975	2975	0
487	20231219	115100	378544370	2975	2975	2975	2975	0
488	20231219	115000	378544370	2975	2975	2975	2975	1
489	20231219	114900	378541395	2970	2970	2970	2970	0
490	20231219	114800	378541395	2970	2970	2970	2970	0
491	20231219	114700	378541395	2970	2970	2970	2970	0
492	20231219	114600	378541395	2970	2970	2970	2970	0
493	20231219	114500	378541395	2970	2970	2970	2970	24
494	20231219	114400	378470115	2975	2975	2975	2975	0
495	20231219	114300	378470115	2975	2975	2975	2975	0
496	20231219	114200	378470115	2975	2970	2975	2970	88
497	20231219	114100	378208335	2970	2970	2970	2970	0
498	20231219	114000	378208335	2970	2970	2970	2970	0
499	20231219	113900	378208335	2970	2970	2970	2970	0
500	20231219	113800	378208335	2970	2970	2970	2970	0
501	20231219	113700	378208335	2970	2970	2970	2970	0
502	20231219	113600	378208335	2970	2970	2970	2970	0
503	20231219	113500	378208335	2970	2970	2970	2970	10365
504	20231219	113400	347424285	2975	2975	2975	2975	22
505	20231219	113300	347358835	2975	2975	2975	2975	0
506	20231219	113200	347358835	2975	2975	2975	2975	0
507	20231219	113100	347358835	2975	2975	2975	2975	0
508	20231219	113000	347358835	2975	2975	2975	2975	57
509	20231219	112900	347189260	2975	2975	2975	2975	0
510	20231219	112800	347189260	2975	2975	2975	2975	0
511	20231219	112700	347189260	2975	2975	2975	2975	0
512	20231219	112600	347189260	2975	2975	2975	2975	33
513	20231219	112500	347091085	2975	2975	2975	2975	0
514	20231219	112400	347091085	2975	2975	2975	2975	1918
515	20231219	112300	341385035	2975	2975	2975	2975	0
516	20231219	112200	341385035	2975	2975	2975	2975	1152
517	20231219	112100	337957835	2975	2975	2975	2975	0
518	20231219	112000	337957835	2975	2975	2975	2975	0
519	20231219	111900	337957835	2975	2975	2975	2975	0
520	20231219	111800	337957835	2975	2975	2975	2975	0
521	20231219	111700	337957835	2975	2975	2975	2975	167
522	20231219	111600	337461010	2980	2980	2980	2980	0
523	20231219	111500	337461010	2980	2980	2980	2980	0
524	20231219	111400	337461010	2980	2980	2980	2980	0
525	20231219	111300	337461010	2980	2980	2980	2980	0
526	20231219	111200	337461010	2980	2980	2980	2980	129
527	20231219	111100	337076590	2980	2980	2980	2980	77
528	20231219	111000	336847130	2980	2980	2980	2980	0
529	20231219	110900	336847130	2980	2980	2980	2980	4
530	20231219	110800	336835210	2980	2980	2980	2980	0
531	20231219	110700	336835210	2980	2980	2980	2980	1500
532	20231219	110600	332365210	2985	2980	2985	2980	36
533	20231219	110500	332257880	2980	2980	2980	2980	0
534	20231219	110400	332257880	2980	2980	2980	2980	100
535	20231219	110300	331959880	2980	2980	2980	2980	22
536	20231219	110200	331894320	2985	2985	2985	2985	0
537	20231219	110100	331894320	2985	2980	2985	2980	38
538	20231219	110000	331781065	2985	2985	2985	2985	0
539	20231219	105900	331781065	2985	2985	2985	2985	0
540	20231219	105800	331781065	2985	2985	2985	2985	0
541	20231219	105700	331781065	2985	2980	2985	2980	1008
542	20231219	105600	328772210	2980	2980	2980	2980	425
543	20231219	105500	327505710	2985	2985	2985	2985	18
544	20231219	105400	327451980	2985	2985	2985	2985	0
545	20231219	105300	327451980	2985	2985	2985	2985	0
546	20231219	105200	327451980	2985	2985	2985	2985	1
547	20231219	105100	327448995	2985	2985	2985	2985	0
548	20231219	105000	327448995	2985	2985	2985	2985	83
549	20231219	104900	327201240	2985	2985	2985	2985	0
550	20231219	104800	327201240	2985	2985	2985	2985	0
551	20231219	104700	327201240	2985	2985	2985	2985	0
552	20231219	104600	327201240	2985	2985	2985	2985	0
553	20231219	104500	327201240	2985	2985	2985	2985	0
554	20231219	104400	327201240	2985	2985	2985	2985	0
555	20231219	104300	327201240	2985	2985	2985	2985	0
556	20231219	104200	327201240	2985	2985	2985	2985	1026
557	20231219	104100	324138630	2985	2985	2985	2985	0
558	20231219	104000	324138630	2985	2985	2985	2985	50
559	20231219	103900	323989380	2990	2990	2990	2990	0
560	20231219	103800	323989380	2990	2985	2990	2985	752
561	20231219	103700	321741230	2985	2985	2985	2985	0
562	20231219	103600	321741230	2985	2985	2985	2985	0
563	20231219	103500	321741230	2985	2985	2985	2985	1
564	20231219	103400	321738245	2985	2985	2985	2985	75
565	20231219	103300	321514370	2990	2990	2990	2990	371
566	20231219	103200	320405080	2990	2990	2990	2990	1181
567	20231219	103100	316873890	2990	2990	2990	2990	0
568	20231219	103000	316873890	2990	2990	2990	2990	1113
569	20231219	102900	313546020	2995	2995	2995	2995	768
570	20231219	102800	311245860	2990	2990	2990	2990	1000
571	20231219	102700	308255860	2990	2995	2995	2990	166
572	20231219	102600	307758740	2995	3000	3000	2995	1204
573	20231219	102500	304152680	2995	2995	2995	2990	2000
574	20231219	102400	298166240	3000	3000	3000	3000	2909
575	20231219	102300	289439240	3005	3005	3005	3005	1016
576	20231219	102200	286386160	3005	3010	3010	3005	342
577	20231219	102100	285358415	3005	2995	3005	2995	3459
578	20231219	102000	274978745	2990	2990	2990	2990	0
579	20231219	101900	274978745	2990	2990	2990	2990	0
580	20231219	101800	274978745	2990	2990	2990	2990	166
581	20231219	101700	274482405	3000	2995	3000	2995	1716
582	20231219	101600	269334825	2995	2990	2995	2990	1008
583	20231219	101500	266320780	2990	2990	2990	2990	4032
584	20231219	101400	254265100	2985	2985	2985	2985	2741
585	20231219	101300	246083215	2980	2980	2980	2980	4
586	20231219	101200	246071295	2985	2980	2985	2980	196
587	20231219	101100	245486285	2980	2980	2980	2980	0
588	20231219	101000	245486285	2980	2980	2980	2980	2
589	20231219	100900	245480325	2980	2980	2980	2980	1402
590	20231219	100800	241302365	2985	2985	2985	2985	0
591	20231219	100700	241302365	2985	2980	2985	2980	857
592	20231219	100600	238748495	2975	2975	2975	2975	0
593	20231219	100500	238748495	2975	2975	2975	2975	0
594	20231219	100400	238748495	2975	2980	2980	2975	136
595	20231219	100300	238343395	2975	2975	2975	2975	0
596	20231219	100200	238343395	2975	2975	2975	2975	0
597	20231219	100100	238343395	2975	2975	2975	2975	57
598	20231219	100000	238173820	2970	2970	2970	2970	0
599	20231219	095900	238173820	2970	2970	2970	2970	76
600	20231219	095800	237948100	2965	2965	2965	2965	0
601	20231219	095700	237948100	2965	2965	2965	2965	0
602	20231219	095600	237948100	2965	2965	2965	2965	0
603	20231219	095500	237948100	2965	2965	2965	2965	0
604	20231219	095400	237948100	2965	2965	2965	2965	0
605	20231219	095300	237948100	2965	2965	2965	2965	1
606	20231219	095200	237945135	2970	2970	2970	2970	0
607	20231219	095100	237945135	2970	2970	2970	2970	0
608	20231219	095000	237945135	2970	2970	2970	2970	1
609	20231219	094900	237942165	2970	2970	2970	2970	67
610	20231219	094800	237743175	2970	2970	2970	2970	48
611	20231219	094700	237600615	2970	2970	2970	2970	0
612	20231219	094600	237600615	2970	2970	2970	2970	994
613	20231219	094500	234648435	2970	2970	2970	2970	194
614	20231219	094400	234072255	2970	2970	2970	2970	3152
615	20231219	094300	224710815	2975	2975	2975	2975	3
616	20231219	094200	224701890	2970	2960	2970	2960	1999
617	20231219	094100	218774860	2970	2970	2970	2970	2
618	20231219	094000	218768920	2960	2960	2960	2960	4
619	20231219	093900	218757080	2960	2965	2965	2960	972
620	20231219	093800	215879135	2965	2965	2965	2965	600
621	20231219	093700	214100135	2965	2970	2975	2965	1427
622	20231219	093600	209867885	2970	2975	2975	2965	2203
623	20231219	093500	203321890	2985	2985	2985	2985	0
624	20231219	093400	203321890	2985	2985	2985	2985	10
625	20231219	093300	203292040	2985	2980	2985	2980	556
626	20231219	093200	201634430	2980	2980	2980	2980	0
627	20231219	093100	201634430	2980	2980	2980	2980	33
628	20231219	093000	201536090	2980	2980	2980	2980	0
629	20231219	092900	201536090	2980	2980	2980	2980	786
630	20231219	092800	199193810	2980	2980	2980	2980	0
631	20231219	092700	199193810	2980	2980	2980	2980	0
632	20231219	092600	199193810	2980	2980	2980	2980	40
633	20231219	092500	199074610	2980	2980	2980	2980	0
634	20231219	092400	199074610	2980	2985	2985	2980	282
635	20231219	092300	198233065	2980	2985	2990	2980	2273
636	20231219	092200	191448965	2980	2990	2995	2980	2153
637	20231219	092100	185029200	2995	2990	2995	2990	5305
638	20231219	092000	169141975	2990	2990	2990	2990	117
639	20231219	091900	168792145	2990	2990	2990	2990	0
640	20231219	091800	168792145	2990	2990	2995	2990	1954
641	20231219	091700	162949680	2990	2990	2990	2990	8
642	20231219	091600	162925760	2990	2990	2990	2985	451
643	20231219	091500	161579490	2990	2990	2990	2990	10
644	20231219	091400	161549590	2990	2990	2990	2985	6581
645	20231219	091300	141872500	2985	2985	2985	2985	1424
646	20231219	091200	137621860	2985	2985	2985	2985	5537
647	20231219	091100	121093915	2985	2985	2985	2985	1404
648	20231219	091000	116902975	2985	2975	2985	2975	6866
649	20231219	090900	96419515	2975	2960	2975	2960	3077
650	20231219	090800	87282485	2955	2960	2965	2955	1335
651	20231219	090700	83331050	2960	2960	2965	2960	5064
652	20231219	090600	68341595	2960	2965	2965	2960	2960
653	20231219	090500	59575195	2965	2970	2980	2965	1992
654	20231219	090400	53660605	2970	2980	2980	2970	189
655	20231219	090300	53099075	2980	2975	2980	2975	93
656	20231219	090200	52822310	2975	2980	2985	2975	1551
657	20231219	090100	48203075	2985	2975	2985	2970	6357
658	20231219	090000	29289865	2960	2965	2970	2960	9384