KissMeData/192390/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202900	179398420	4350	4350	4350	4350	515
3	20231219	202800	179398420	4350	4350	4350	4350	0
4	20231219	202700	179398420	4350	4350	4350	4350	0
5	20231219	202600	179398420	4350	4350	4350	4350	0
6	20231219	202500	179398420	4350	4350	4350	4350	0
7	20231219	202400	179398420	4350	4350	4350	4350	0
8	20231219	202300	179398420	4350	4350	4350	4350	0
9	20231219	202200	179398420	4350	4350	4350	4350	0
10	20231219	202100	179398420	4350	4350	4350	4350	0
11	20231219	202000	179398420	4350	4350	4350	4350	0
12	20231219	201900	179398420	4350	4350	4350	4350	0
13	20231219	201800	179398420	4350	4350	4350	4350	0
14	20231219	201700	179398420	4350	4350	4350	4350	0
15	20231219	201600	179398420	4350	4350	4350	4350	0
16	20231219	201500	179398420	4350	4350	4350	4350	0
17	20231219	201400	179398420	4350	4350	4350	4350	0
18	20231219	201300	179398420	4350	4350	4350	4350	0
19	20231219	201200	179398420	4350	4350	4350	4350	0
20	20231219	201100	179398420	4350	4350	4350	4350	0
21	20231219	201000	179398420	4350	4350	4350	4350	0
22	20231219	200900	179398420	4350	4350	4350	4350	0
23	20231219	200800	179398420	4350	4350	4350	4350	0
24	20231219	200700	179398420	4350	4350	4350	4350	0
25	20231219	200600	179398420	4350	4350	4350	4350	0
26	20231219	200500	179398420	4350	4350	4350	4350	0
27	20231219	200400	179398420	4350	4350	4350	4350	0
28	20231219	200300	179398420	4350	4350	4350	4350	0
29	20231219	200200	179398420	4350	4350	4350	4350	0
30	20231219	200100	179398420	4350	4350	4350	4350	0
31	20231219	200000	179398420	4350	4350	4350	4350	0
32	20231219	195900	179398420	4350	4350	4350	4350	515
33	20231219	195800	179398420	4350	4350	4350	4350	0
34	20231219	195700	179398420	4350	4350	4350	4350	0
35	20231219	195600	179398420	4350	4350	4350	4350	0
36	20231219	195500	179398420	4350	4350	4350	4350	0
37	20231219	195400	179398420	4350	4350	4350	4350	0
38	20231219	195300	179398420	4350	4350	4350	4350	0
39	20231219	195200	179398420	4350	4350	4350	4350	0
40	20231219	195100	179398420	4350	4350	4350	4350	0
41	20231219	195000	179398420	4350	4350	4350	4350	0
42	20231219	194900	179398420	4350	4350	4350	4350	0
43	20231219	194800	179398420	4350	4350	4350	4350	0
44	20231219	194700	179398420	4350	4350	4350	4350	0
45	20231219	194600	179398420	4350	4350	4350	4350	0
46	20231219	194500	179398420	4350	4350	4350	4350	0
47	20231219	194400	179398420	4350	4350	4350	4350	0
48	20231219	194300	179398420	4350	4350	4350	4350	0
49	20231219	194200	179398420	4350	4350	4350	4350	0
50	20231219	194100	179398420	4350	4350	4350	4350	0
51	20231219	194000	179398420	4350	4350	4350	4350	0
52	20231219	193900	179398420	4350	4350	4350	4350	0
53	20231219	193800	179398420	4350	4350	4350	4350	0
54	20231219	193700	179398420	4350	4350	4350	4350	0
55	20231219	193600	179398420	4350	4350	4350	4350	0
56	20231219	193500	179398420	4350	4350	4350	4350	0
57	20231219	193400	179398420	4350	4350	4350	4350	0
58	20231219	193300	179398420	4350	4350	4350	4350	0
59	20231219	193200	179398420	4350	4350	4350	4350	0
60	20231219	193100	179398420	4350	4350	4350	4350	0
61	20231219	193000	179398420	4350	4350	4350	4350	0
62	20231219	192900	179398420	4350	4350	4350	4350	515
63	20231219	192800	179398420	4350	4350	4350	4350	0
64	20231219	192700	179398420	4350	4350	4350	4350	0
65	20231219	192600	179398420	4350	4350	4350	4350	0
66	20231219	192500	179398420	4350	4350	4350	4350	0
67	20231219	192400	179398420	4350	4350	4350	4350	0
68	20231219	192300	179398420	4350	4350	4350	4350	0
69	20231219	192200	179398420	4350	4350	4350	4350	0
70	20231219	192100	179398420	4350	4350	4350	4350	0
71	20231219	192000	179398420	4350	4350	4350	4350	0
72	20231219	191900	179398420	4350	4350	4350	4350	0
73	20231219	191800	179398420	4350	4350	4350	4350	0
74	20231219	191700	179398420	4350	4350	4350	4350	0
75	20231219	191600	179398420	4350	4350	4350	4350	0
76	20231219	191500	179398420	4350	4350	4350	4350	0
77	20231219	191400	179398420	4350	4350	4350	4350	0
78	20231219	191300	179398420	4350	4350	4350	4350	0
79	20231219	191200	179398420	4350	4350	4350	4350	0
80	20231219	191100	179398420	4350	4350	4350	4350	0
81	20231219	191000	179398420	4350	4350	4350	4350	0
82	20231219	190900	179398420	4350	4350	4350	4350	0
83	20231219	190800	179398420	4350	4350	4350	4350	0
84	20231219	190700	179398420	4350	4350	4350	4350	0
85	20231219	190600	179398420	4350	4350	4350	4350	0
86	20231219	190500	179398420	4350	4350	4350	4350	0
87	20231219	190400	179398420	4350	4350	4350	4350	0
88	20231219	190300	179398420	4350	4350	4350	4350	0
89	20231219	190200	179398420	4350	4350	4350	4350	0
90	20231219	190100	179398420	4350	4350	4350	4350	0
91	20231219	190000	179398420	4350	4350	4350	4350	0
92	20231219	185900	179398420	4350	4350	4350	4350	515
93	20231219	185800	179398420	4350	4350	4350	4350	0
94	20231219	185700	179398420	4350	4350	4350	4350	0
95	20231219	185600	179398420	4350	4350	4350	4350	0
96	20231219	185500	179398420	4350	4350	4350	4350	0
97	20231219	185400	179398420	4350	4350	4350	4350	0
98	20231219	185300	179398420	4350	4350	4350	4350	0
99	20231219	185200	179398420	4350	4350	4350	4350	0
100	20231219	185100	179398420	4350	4350	4350	4350	0
101	20231219	185000	179398420	4350	4350	4350	4350	0
102	20231219	184900	179398420	4350	4350	4350	4350	0
103	20231219	184800	179398420	4350	4350	4350	4350	0
104	20231219	184700	179398420	4350	4350	4350	4350	0
105	20231219	184600	179398420	4350	4350	4350	4350	0
106	20231219	184500	179398420	4350	4350	4350	4350	0
107	20231219	184400	179398420	4350	4350	4350	4350	0
108	20231219	184300	179398420	4350	4350	4350	4350	0
109	20231219	184200	179398420	4350	4350	4350	4350	0
110	20231219	184100	179398420	4350	4350	4350	4350	0
111	20231219	184000	179398420	4350	4350	4350	4350	0
112	20231219	183900	179398420	4350	4350	4350	4350	0
113	20231219	183800	179398420	4350	4350	4350	4350	0
114	20231219	183700	179398420	4350	4350	4350	4350	0
115	20231219	183600	179398420	4350	4350	4350	4350	0
116	20231219	183500	179398420	4350	4350	4350	4350	0
117	20231219	183400	179398420	4350	4350	4350	4350	0
118	20231219	183300	179398420	4350	4350	4350	4350	0
119	20231219	183200	179398420	4350	4350	4350	4350	0
120	20231219	183100	179398420	4350	4350	4350	4350	0
121	20231219	183000	179398420	4350	4350	4350	4350	0
122	20231219	182900	179398420	4350	4350	4350	4350	515
123	20231219	182800	179398420	4350	4350	4350	4350	0
124	20231219	182700	179398420	4350	4350	4350	4350	0
125	20231219	182600	179398420	4350	4350	4350	4350	0
126	20231219	182500	179398420	4350	4350	4350	4350	0
127	20231219	182400	179398420	4350	4350	4350	4350	0
128	20231219	182300	179398420	4350	4350	4350	4350	0
129	20231219	182200	179398420	4350	4350	4350	4350	0
130	20231219	182100	179398420	4350	4350	4350	4350	0
131	20231219	182000	179398420	4350	4350	4350	4350	0
132	20231219	181900	179398420	4350	4350	4350	4350	0
133	20231219	181800	179398420	4350	4350	4350	4350	0
134	20231219	181700	179398420	4350	4350	4350	4350	0
135	20231219	181600	179398420	4350	4350	4350	4350	0
136	20231219	181500	179398420	4350	4350	4350	4350	0
137	20231219	181400	179398420	4350	4350	4350	4350	0
138	20231219	181300	179398420	4350	4350	4350	4350	0
139	20231219	181200	179398420	4350	4350	4350	4350	0
140	20231219	181100	179398420	4350	4350	4350	4350	0
141	20231219	181000	179398420	4350	4350	4350	4350	0
142	20231219	180900	179398420	4350	4350	4350	4350	0
143	20231219	180800	179398420	4350	4350	4350	4350	0
144	20231219	180700	179398420	4350	4350	4350	4350	0
145	20231219	180600	179398420	4350	4350	4350	4350	0
146	20231219	180500	179398420	4350	4350	4350	4350	0
147	20231219	180400	179398420	4350	4350	4350	4350	0
148	20231219	180300	179398420	4350	4350	4350	4350	0
149	20231219	180200	179398420	4350	4350	4350	4350	0
150	20231219	180100	179398420	4350	4350	4350	4350	0
151	20231219	180000	179398420	4350	4350	4350	4350	0
152	20231219	175900	179398420	4350	4350	4350	4350	515
153	20231219	175800	179398420	4350	4350	4350	4350	0
154	20231219	175700	179398420	4350	4350	4350	4350	0
155	20231219	175600	179398420	4350	4350	4350	4350	0
156	20231219	175500	179398420	4350	4350	4350	4350	0
157	20231219	175400	179398420	4350	4350	4350	4350	0
158	20231219	175300	179398420	4350	4350	4350	4350	0
159	20231219	175200	179398420	4350	4350	4350	4350	0
160	20231219	175100	179398420	4350	4350	4350	4350	0
161	20231219	175000	179398420	4350	4350	4350	4350	0
162	20231219	174900	179398420	4350	4350	4350	4350	0
163	20231219	174800	179398420	4350	4350	4350	4350	0
164	20231219	174700	179398420	4350	4350	4350	4350	0
165	20231219	174600	179398420	4350	4350	4350	4350	0
166	20231219	174500	179398420	4350	4350	4350	4350	0
167	20231219	174400	179398420	4350	4350	4350	4350	0
168	20231219	174300	179398420	4350	4350	4350	4350	0
169	20231219	174200	179398420	4350	4350	4350	4350	0
170	20231219	174100	179398420	4350	4350	4350	4350	0
171	20231219	174000	179398420	4350	4350	4350	4350	0
172	20231219	173900	179398420	4350	4350	4350	4350	0
173	20231219	173800	179398420	4350	4350	4350	4350	0
174	20231219	173700	179398420	4350	4350	4350	4350	0
175	20231219	173600	179398420	4350	4350	4350	4350	0
176	20231219	173500	179398420	4350	4350	4350	4350	0
177	20231219	173400	179398420	4350	4350	4350	4350	0
178	20231219	173300	179398420	4350	4350	4350	4350	0
179	20231219	173200	179398420	4350	4350	4350	4350	0
180	20231219	173100	179398420	4350	4350	4350	4350	0
181	20231219	173000	179398420	4350	4350	4350	4350	0
182	20231219	172900	179398420	4350	4350	4350	4350	515
183	20231219	172800	179398420	4350	4350	4350	4350	0
184	20231219	172700	179398420	4350	4350	4350	4350	0
185	20231219	172600	179398420	4350	4350	4350	4350	0
186	20231219	172500	179398420	4350	4350	4350	4350	0
187	20231219	172400	179398420	4350	4350	4350	4350	0
188	20231219	172300	179398420	4350	4350	4350	4350	0
189	20231219	172200	179398420	4350	4350	4350	4350	0
190	20231219	172100	179398420	4350	4350	4350	4350	0
191	20231219	172000	179398420	4350	4350	4350	4350	0
192	20231219	171900	179398420	4350	4350	4350	4350	0
193	20231219	171800	179398420	4350	4350	4350	4350	0
194	20231219	171700	179398420	4350	4350	4350	4350	0
195	20231219	171600	179398420	4350	4350	4350	4350	0
196	20231219	171500	179398420	4350	4350	4350	4350	0
197	20231219	171400	179398420	4350	4350	4350	4350	0
198	20231219	171300	179398420	4350	4350	4350	4350	0
199	20231219	171200	179398420	4350	4350	4350	4350	0
200	20231219	171100	179398420	4350	4350	4350	4350	0
201	20231219	171000	179398420	4350	4350	4350	4350	0
202	20231219	170900	179398420	4350	4350	4350	4350	0
203	20231219	170800	179398420	4350	4350	4350	4350	0
204	20231219	170700	179398420	4350	4350	4350	4350	0
205	20231219	170600	179398420	4350	4350	4350	4350	0
206	20231219	170500	179398420	4350	4350	4350	4350	0
207	20231219	170400	179398420	4350	4350	4350	4350	0
208	20231219	170300	179398420	4350	4350	4350	4350	0
209	20231219	170200	179398420	4350	4350	4350	4350	0
210	20231219	170100	179398420	4350	4350	4350	4350	0
211	20231219	170000	179398420	4350	4350	4350	4350	0
212	20231219	165900	179398420	4350	4350	4350	4350	515
213	20231219	165800	179398420	4350	4350	4350	4350	0
214	20231219	165700	179398420	4350	4350	4350	4350	0
215	20231219	165600	179398420	4350	4350	4350	4350	0
216	20231219	165500	179398420	4350	4350	4350	4350	0
217	20231219	165400	179398420	4350	4350	4350	4350	0
218	20231219	165300	179398420	4350	4350	4350	4350	0
219	20231219	165200	179398420	4350	4350	4350	4350	0
220	20231219	165100	179398420	4350	4350	4350	4350	0
221	20231219	165000	179398420	4350	4350	4350	4350	0
222	20231219	164900	179398420	4350	4350	4350	4350	0
223	20231219	164800	179398420	4350	4350	4350	4350	0
224	20231219	164700	179398420	4350	4350	4350	4350	0
225	20231219	164600	179398420	4350	4350	4350	4350	0
226	20231219	164500	179398420	4350	4350	4350	4350	0
227	20231219	164400	179398420	4350	4350	4350	4350	0
228	20231219	164300	179398420	4350	4350	4350	4350	0
229	20231219	164200	179398420	4350	4350	4350	4350	0
230	20231219	164100	179398420	4350	4350	4350	4350	0
231	20231219	164000	179398420	4350	4350	4350	4350	0
232	20231219	163900	179398420	4350	4350	4350	4350	0
233	20231219	163800	179398420	4350	4350	4350	4350	0
234	20231219	163700	179398420	4350	4350	4350	4350	0
235	20231219	163600	179398420	4350	4350	4350	4350	0
236	20231219	163500	179398420	4350	4350	4350	4350	0
237	20231219	163400	179398420	4350	4350	4350	4350	0
238	20231219	163300	179398420	4350	4350	4350	4350	0
239	20231219	163200	179398420	4350	4350	4350	4350	0
240	20231219	163100	179398420	4350	4350	4350	4350	0
241	20231219	163000	179398420	4350	4350	4350	4350	0
242	20231219	162900	179398420	4350	4350	4350	4350	515
243	20231219	162800	179398420	4350	4350	4350	4350	0
244	20231219	162700	179398420	4350	4350	4350	4350	0
245	20231219	162600	179398420	4350	4350	4350	4350	0
246	20231219	162500	179398420	4350	4350	4350	4350	0
247	20231219	162400	179398420	4350	4350	4350	4350	0
248	20231219	162300	179398420	4350	4350	4350	4350	0
249	20231219	162200	179398420	4350	4350	4350	4350	0
250	20231219	162100	179398420	4350	4350	4350	4350	0
251	20231219	162000	179398420	4350	4350	4350	4350	0
252	20231219	161900	179398420	4350	4350	4350	4350	0
253	20231219	161800	179398420	4350	4350	4350	4350	0
254	20231219	161700	179398420	4350	4350	4350	4350	0
255	20231219	161600	179398420	4350	4350	4350	4350	0
256	20231219	161500	179398420	4350	4350	4350	4350	0
257	20231219	161400	179398420	4350	4350	4350	4350	0
258	20231219	161300	179398420	4350	4350	4350	4350	0
259	20231219	161200	179398420	4350	4350	4350	4350	0
260	20231219	161100	179398420	4350	4350	4350	4350	0
261	20231219	161000	179398420	4350	4350	4350	4350	0
262	20231219	160900	179398420	4350	4350	4350	4350	0
263	20231219	160800	179398420	4350	4350	4350	4350	0
264	20231219	160700	179398420	4350	4350	4350	4350	0
265	20231219	160600	179398420	4350	4350	4350	4350	0
266	20231219	160500	179398420	4350	4350	4350	4350	0
267	20231219	160400	179398420	4350	4350	4350	4350	0
268	20231219	160300	179398420	4350	4350	4350	4350	0
269	20231219	160200	179398420	4350	4350	4350	4350	0
270	20231219	160100	179398420	4350	4350	4350	4350	0
271	20231219	160000	179398420	4350	4350	4350	4350	0
272	20231219	155900	179398420	4350	4350	4350	4350	515
273	20231219	155800	179398420	4350	4350	4350	4350	0
274	20231219	155700	179398420	4350	4350	4350	4350	0
275	20231219	155600	179398420	4350	4350	4350	4350	0
276	20231219	155500	179398420	4350	4350	4350	4350	0
277	20231219	155400	179398420	4350	4350	4350	4350	0
278	20231219	155300	179398420	4350	4350	4350	4350	0
279	20231219	155200	179398420	4350	4350	4350	4350	0
280	20231219	155100	179398420	4350	4350	4350	4350	0
281	20231219	155000	179398420	4350	4350	4350	4350	0
282	20231219	154900	179398420	4350	4350	4350	4350	0
283	20231219	154800	179398420	4350	4350	4350	4350	0
284	20231219	154700	179398420	4350	4350	4350	4350	0
285	20231219	154600	179398420	4350	4350	4350	4350	0
286	20231219	154500	179398420	4350	4350	4350	4350	0
287	20231219	154400	179398420	4350	4350	4350	4350	0
288	20231219	154300	179398420	4350	4350	4350	4350	0
289	20231219	154200	179398420	4350	4350	4350	4350	0
290	20231219	154100	179398420	4350	4350	4350	4350	0
291	20231219	154000	179398420	4350	4350	4350	4350	0
292	20231219	153900	179398420	4350	4350	4350	4350	0
293	20231219	153800	179398420	4350	4350	4350	4350	0
294	20231219	153700	179398420	4350	4350	4350	4350	0
295	20231219	153600	179398420	4350	4350	4350	4350	0
296	20231219	153500	179398420	4350	4350	4350	4350	0
297	20231219	153400	179398420	4350	4350	4350	4350	0
298	20231219	153300	179398420	4350	4350	4350	4350	0
299	20231219	153200	179398420	4350	4350	4350	4350	0
300	20231219	153100	179398420	4350	4350	4350	4350	0
301	20231219	153000	179398420	4350	4350	4350	4350	515
302	20231219	152900	177158170	4335	4335	4335	4335	0
303	20231219	152800	177158170	4335	4335	4335	4335	0
304	20231219	152700	177158170	4335	4335	4335	4335	0
305	20231219	152600	177158170	4335	4335	4335	4335	0
306	20231219	152500	177158170	4335	4335	4335	4335	0
307	20231219	152400	177158170	4335	4335	4335	4335	0
308	20231219	152300	177158170	4335	4335	4335	4335	0
309	20231219	152200	177158170	4335	4335	4335	4335	0
310	20231219	152100	177158170	4335	4335	4335	4335	0
311	20231219	152000	177158170	4335	4335	4335	4335	0
312	20231219	151900	177158170	4335	4345	4345	4335	1104
313	20231219	151800	172367350	4360	4360	4360	4360	0
314	20231219	151700	172367350	4360	4355	4360	4355	2300
315	20231219	151600	162341190	4355	4355	4355	4355	0
316	20231219	151500	162341190	4355	4350	4355	4340	389
317	20231219	151400	160652295	4355	4355	4355	4355	0
318	20231219	151300	160652295	4355	4355	4355	4355	0
319	20231219	151200	160652295	4355	4355	4355	4355	205
320	20231219	151100	159759520	4355	4355	4355	4355	0
321	20231219	151000	159759520	4355	4355	4355	4345	12
322	20231219	150900	159707360	4345	4355	4355	4345	16
323	20231219	150800	159637780	4355	4345	4355	4345	2
324	20231219	150700	159629080	4355	4355	4355	4355	0
325	20231219	150600	159629080	4355	4355	4355	4355	6
326	20231219	150500	159602950	4355	4355	4355	4355	0
327	20231219	150400	159602950	4355	4345	4360	4345	80
328	20231219	150300	159255325	4345	4345	4345	4345	16
329	20231219	150200	159185805	4345	4350	4350	4345	16
330	20231219	150100	159116235	4350	4350	4350	4350	1
331	20231219	150000	159111885	4360	4360	4360	4360	6
332	20231219	145900	159085725	4360	4360	4360	4360	0
333	20231219	145800	159085725	4360	4360	4360	4360	0
334	20231219	145700	159085725	4360	4360	4360	4355	7
335	20231219	145600	159055230	4345	4340	4360	4340	152
336	20231219	145500	158395260	4360	4360	4360	4360	0
337	20231219	145400	158395260	4360	4360	4360	4360	6
338	20231219	145300	158369100	4360	4360	4360	4360	0
339	20231219	145200	158369100	4360	4360	4360	4360	0
340	20231219	145100	158369100	4360	4340	4360	4340	32
341	20231219	145000	158230080	4340	4340	4340	4340	236
342	20231219	144900	157205840	4360	4360	4360	4360	57
343	20231219	144800	156957320	4360	4360	4360	4340	8
344	20231219	144700	156922460	4360	4360	4360	4360	0
345	20231219	144600	156922460	4360	4360	4360	4360	0
346	20231219	144500	156922460	4360	4360	4360	4360	6
347	20231219	144400	156896300	4365	4365	4365	4365	0
348	20231219	144300	156896300	4365	4365	4365	4365	0
349	20231219	144200	156896300	4365	4365	4365	4365	6
350	20231219	144100	156870110	4365	4365	4365	4365	0
351	20231219	144000	156870110	4365	4365	4365	4365	0
352	20231219	143900	156870110	4365	4365	4365	4340	8
353	20231219	143800	156835215	4365	4365	4365	4365	0
354	20231219	143700	156835215	4365	4365	4365	4365	0
355	20231219	143600	156835215	4365	4365	4365	4365	6
356	20231219	143500	156809025	4365	4365	4365	4365	0
357	20231219	143400	156809025	4365	4365	4365	4365	0
358	20231219	143300	156809025	4365	4365	4365	4365	6
359	20231219	143200	156782835	4365	4365	4365	4365	0
360	20231219	143100	156782835	4365	4365	4365	4365	1
361	20231219	143000	156778470	4340	4370	4370	4340	429
362	20231219	142900	154915680	4370	4370	4370	4370	0
363	20231219	142800	154915680	4370	4370	4370	4370	1
364	20231219	142700	154911310	4345	4345	4345	4345	0
365	20231219	142600	154911310	4345	4345	4345	4345	0
366	20231219	142500	154911310	4345	4345	4345	4345	1
367	20231219	142400	154906965	4370	4370	4370	4370	11
368	20231219	142300	154858895	4345	4345	4345	4345	0
369	20231219	142200	154858895	4345	4345	4345	4345	0
370	20231219	142100	154858895	4345	4370	4370	4345	29
371	20231219	142000	154732690	4370	4370	4370	4370	0
372	20231219	141900	154732690	4370	4370	4370	4370	0
373	20231219	141800	154732690	4370	4370	4370	4370	230
374	20231219	141700	153727590	4370	4370	4370	4370	0
375	20231219	141600	153727590	4370	4370	4370	4370	20
376	20231219	141500	153640190	4345	4355	4355	4345	106
377	20231219	141400	153179560	4355	4355	4355	4355	1
378	20231219	141300	153175205	4340	4340	4340	4340	0
379	20231219	141200	153175205	4340	4355	4355	4340	1530
380	20231219	141100	146524485	4355	4355	4355	4355	6
381	20231219	141000	146498355	4355	4355	4355	4355	0
382	20231219	140900	146498355	4355	4355	4355	4355	0
383	20231219	140800	146498355	4355	4355	4355	4355	0
384	20231219	140700	146498355	4355	4355	4355	4355	0
385	20231219	140600	146498355	4355	4360	4360	4355	136
386	20231219	140500	145906045	4360	4360	4360	4360	12
387	20231219	140400	145853725	4365	4365	4365	4365	0
388	20231219	140300	145853725	4365	4370	4370	4365	23
389	20231219	140200	145753300	4380	4380	4380	4380	0
390	20231219	140100	145753300	4380	4380	4380	4380	0
391	20231219	140000	145753300	4380	4380	4380	4380	6
392	20231219	135900	145727020	4380	4380	4380	4380	0
393	20231219	135800	145727020	4380	4380	4380	4380	0
394	20231219	135700	145727020	4380	4380	4380	4380	6
395	20231219	135600	145700740	4380	4380	4380	4380	0
396	20231219	135500	145700740	4380	4380	4380	4380	0
397	20231219	135400	145700740	4380	4380	4380	4380	6
398	20231219	135300	145674460	4380	4380	4380	4380	0
399	20231219	135200	145674460	4380	4380	4380	4380	1
400	20231219	135100	145670080	4360	4360	4360	4360	0
401	20231219	135000	145670080	4360	4365	4365	4360	100
402	20231219	134900	145233750	4380	4380	4380	4380	0
403	20231219	134800	145233750	4380	4380	4380	4380	6
404	20231219	134700	145207470	4380	4380	4380	4380	0
405	20231219	134600	145207470	4380	4380	4380	4380	0
406	20231219	134500	145207470	4380	4380	4380	4380	6
407	20231219	134400	145181190	4380	4375	4380	4375	28
408	20231219	134300	145058570	4375	4375	4380	4365	452
409	20231219	134200	143083465	4380	4380	4380	4380	527
410	20231219	134100	140775205	4380	4380	4380	4380	1
411	20231219	134000	140770825	4375	4375	4375	4375	0
412	20231219	133900	140770825	4375	4375	4375	4375	30
413	20231219	133800	140639575	4375	4375	4375	4375	87
414	20231219	133700	140258950	4370	4370	4370	4370	18
415	20231219	133600	140180290	4370	4375	4375	4370	88
416	20231219	133500	139795700	4375	4375	4375	4375	0
417	20231219	133400	139795700	4375	4375	4375	4375	0
418	20231219	133300	139795700	4375	4375	4375	4375	6
419	20231219	133200	139769450	4375	4375	4375	4375	22
420	20231219	133100	139673200	4375	4375	4375	4375	11
421	20231219	133000	139625075	4375	4375	4375	4375	6
422	20231219	132900	139598825	4375	4375	4375	4375	1
423	20231219	132800	139594450	4365	4365	4365	4365	3
424	20231219	132700	139581355	4375	4375	4375	4375	6
425	20231219	132600	139555105	4375	4375	4375	4375	222
426	20231219	132500	138583855	4375	4375	4375	4375	0
427	20231219	132400	138583855	4375	4375	4375	4375	1
428	20231219	132300	138579480	4365	4365	4365	4365	0
429	20231219	132200	138579480	4365	4365	4365	4365	362
430	20231219	132100	136999350	4380	4380	4380	4380	6
431	20231219	132000	136973070	4380	4380	4380	4380	0
432	20231219	131900	136973070	4380	4380	4380	4380	0
433	20231219	131800	136973070	4380	4380	4380	4380	6
434	20231219	131700	136946790	4380	4380	4380	4380	0
435	20231219	131600	136946790	4380	4380	4380	4380	0
436	20231219	131500	136946790	4380	4380	4380	4380	6
437	20231219	131400	136920510	4380	4380	4380	4380	0
438	20231219	131300	136920510	4380	4380	4380	4380	0
439	20231219	131200	136920510	4380	4380	4380	4380	6
440	20231219	131100	136894230	4380	4380	4380	4380	0
441	20231219	131000	136894230	4380	4380	4380	4380	0
442	20231219	130900	136894230	4380	4380	4380	4380	6
443	20231219	130800	136867950	4380	4380	4380	4380	0
444	20231219	130700	136867950	4380	4380	4380	4380	15
445	20231219	130600	136802250	4375	4375	4375	4375	6
446	20231219	130500	136776000	4375	4375	4375	4375	0
447	20231219	130400	136776000	4375	4375	4375	4375	0
448	20231219	130300	136776000	4375	4375	4375	4375	63
449	20231219	130200	136500375	4375	4375	4375	4375	0
450	20231219	130100	136500375	4375	4375	4375	4375	92
451	20231219	130000	136097875	4375	4375	4375	4375	16
452	20231219	125900	136027875	4375	4375	4375	4375	0
453	20231219	125800	136027875	4375	4375	4375	4375	0
454	20231219	125700	136027875	4375	4375	4375	4375	6
455	20231219	125600	136001625	4375	4375	4375	4375	0
456	20231219	125500	136001625	4375	4375	4375	4375	0
457	20231219	125400	136001625	4375	4375	4375	4375	6
458	20231219	125300	135975375	4375	4375	4375	4375	0
459	20231219	125200	135975375	4375	4375	4375	4375	0
460	20231219	125100	135975375	4375	4375	4375	4375	6
461	20231219	125000	135949125	4375	4375	4375	4375	0
462	20231219	124900	135949125	4375	4375	4375	4375	0
463	20231219	124800	135949125	4375	4375	4375	4375	6
464	20231219	124700	135922875	4375	4375	4375	4375	1
465	20231219	124600	135918500	4375	4375	4375	4375	0
466	20231219	124500	135918500	4375	4375	4375	4375	6
467	20231219	124400	135892250	4375	4375	4375	4375	0
468	20231219	124300	135892250	4375	4375	4375	4375	0
469	20231219	124200	135892250	4375	4375	4375	4375	6
470	20231219	124100	135866000	4375	4375	4375	4375	0
471	20231219	124000	135866000	4375	4375	4375	4375	22
472	20231219	123900	135769750	4375	4375	4375	4375	6
473	20231219	123800	135743500	4375	4375	4375	4375	1
474	20231219	123700	135739125	4360	4360	4360	4360	10
475	20231219	123600	135695525	4375	4375	4375	4375	6
476	20231219	123500	135669275	4375	4375	4375	4375	0
477	20231219	123400	135669275	4375	4375	4375	4375	222
478	20231219	123300	134698025	4375	4375	4375	4375	6
479	20231219	123200	134671775	4375	4375	4375	4375	0
480	20231219	123100	134671775	4375	4375	4375	4375	0
481	20231219	123000	134671775	4375	4375	4375	4375	6
482	20231219	122900	134645525	4375	4375	4375	4375	0
483	20231219	122800	134645525	4375	4375	4375	4375	0
484	20231219	122700	134645525	4375	4375	4375	4375	6
485	20231219	122600	134619275	4375	4375	4375	4375	0
486	20231219	122500	134619275	4375	4375	4375	4375	0
487	20231219	122400	134619275	4375	4375	4375	4375	6
488	20231219	122300	134593025	4375	4375	4375	4375	0
489	20231219	122200	134593025	4375	4375	4375	4375	0
490	20231219	122100	134593025	4375	4375	4375	4375	6
491	20231219	122000	134566775	4375	4375	4375	4375	57
492	20231219	121900	134317400	4375	4375	4375	4375	0
493	20231219	121800	134317400	4375	4375	4375	4375	6
494	20231219	121700	134291150	4375	4375	4375	4375	0
495	20231219	121600	134291150	4375	4375	4375	4375	0
496	20231219	121500	134291150	4375	4375	4375	4375	7
497	20231219	121400	134260525	4375	4375	4375	4375	0
498	20231219	121300	134260525	4375	4375	4375	4375	0
499	20231219	121200	134260525	4375	4375	4375	4375	7
500	20231219	121100	134229900	4375	4375	4375	4375	2
501	20231219	121000	134221150	4375	4375	4375	4375	0
502	20231219	120900	134221150	4375	4375	4375	4375	7
503	20231219	120800	134190525	4375	4375	4375	4375	0
504	20231219	120700	134190525	4375	4375	4375	4375	0
505	20231219	120600	134190525	4375	4375	4375	4375	9
506	20231219	120500	134151150	4375	4375	4375	4375	0
507	20231219	120400	134151150	4375	4375	4375	4375	0
508	20231219	120300	134151150	4375	4360	4375	4360	74
509	20231219	120200	133828495	4355	4365	4365	4355	701
510	20231219	120100	130772135	4370	4370	4370	4370	0
511	20231219	120000	130772135	4370	4375	4375	4370	307
512	20231219	115900	129430510	4375	4375	4375	4375	0
513	20231219	115800	129430510	4375	4375	4375	4375	0
514	20231219	115700	129430510	4375	4380	4380	4375	10
515	20231219	115600	129386725	4380	4380	4380	4380	0
516	20231219	115500	129386725	4380	4380	4380	4380	0
517	20231219	115400	129386725	4380	4380	4380	4380	7
518	20231219	115300	129356065	4380	4380	4380	4380	3
519	20231219	115200	129342925	4395	4395	4395	4395	0
520	20231219	115100	129342925	4395	4395	4395	4395	7
521	20231219	115000	129312160	4395	4395	4395	4395	0
522	20231219	114900	129312160	4395	4395	4395	4395	0
523	20231219	114800	129312160	4395	4395	4395	4395	7
524	20231219	114700	129281395	4395	4395	4395	4395	0
525	20231219	114600	129281395	4395	4395	4395	4395	0
526	20231219	114500	129281395	4395	4395	4395	4395	7
527	20231219	114400	129250630	4395	4390	4395	4390	10
528	20231219	114300	129206725	4395	4390	4395	4390	19
529	20231219	114200	129123310	4390	4395	4395	4390	247
530	20231219	114100	128037835	4395	4395	4395	4395	0
531	20231219	114000	128037835	4395	4395	4395	4395	0
532	20231219	113900	128037835	4395	4395	4395	4395	7
533	20231219	113800	128007070	4395	4395	4395	4395	0
534	20231219	113700	128007070	4395	4395	4395	4395	0
535	20231219	113600	128007070	4395	4395	4395	4395	7
536	20231219	113500	127976305	4395	4395	4395	4395	0
537	20231219	113400	127976305	4395	4395	4395	4395	1
538	20231219	113300	127971910	4390	4390	4390	4390	7
539	20231219	113200	127941180	4390	4390	4390	4390	0
540	20231219	113100	127941180	4390	4390	4390	4390	0
541	20231219	113000	127941180	4390	4390	4390	4390	64
542	20231219	112900	127660220	4390	4390	4390	4390	0
543	20231219	112800	127660220	4390	4390	4390	4390	0
544	20231219	112700	127660220	4390	4390	4390	4390	7
545	20231219	112600	127629490	4390	4390	4390	4390	0
546	20231219	112500	127629490	4390	4390	4390	4390	0
547	20231219	112400	127629490	4390	4390	4390	4390	7
548	20231219	112300	127598760	4390	4390	4390	4390	0
549	20231219	112200	127598760	4390	4390	4390	4390	11
550	20231219	112100	127550470	4390	4390	4390	4390	13
551	20231219	112000	127493400	4390	4390	4390	4385	9
552	20231219	111900	127453905	4390	4390	4390	4390	0
553	20231219	111800	127453905	4390	4390	4390	4390	7
554	20231219	111700	127423175	4390	4390	4390	4390	0
555	20231219	111600	127423175	4390	4390	4390	4390	0
556	20231219	111500	127423175	4390	4390	4390	4390	7
557	20231219	111400	127392445	4395	4395	4395	4395	0
558	20231219	111300	127392445	4395	4395	4395	4395	0
559	20231219	111200	127392445	4395	4395	4395	4395	7
560	20231219	111100	127361680	4395	4395	4395	4395	0
561	20231219	111000	127361680	4395	4395	4395	4395	0
562	20231219	110900	127361680	4395	4390	4395	4390	16
563	20231219	110800	127291435	4390	4390	4390	4390	0
564	20231219	110700	127291435	4390	4390	4390	4390	0
565	20231219	110600	127291435	4390	4390	4390	4390	0
566	20231219	110500	127291435	4390	4390	4390	4390	20
567	20231219	110400	127203635	4395	4395	4395	4395	401
568	20231219	110300	125441240	4395	4395	4395	4395	7
569	20231219	110200	125410475	4395	4395	4395	4395	0
570	20231219	110100	125410475	4395	4395	4395	4395	1
571	20231219	110000	125406080	4370	4395	4395	4370	17
572	20231219	105900	125331615	4395	4395	4395	4395	1
573	20231219	105800	125327220	4370	4370	4370	4370	0
574	20231219	105700	125327220	4370	4370	4370	4370	0
575	20231219	105600	125327220	4370	4395	4400	4370	6014
576	20231219	105500	98869735	4395	4395	4395	4395	1
577	20231219	105400	98865340	4370	4395	4395	4370	50
578	20231219	105300	98646665	4395	4395	4395	4395	0
579	20231219	105200	98646665	4395	4395	4395	4395	0
580	20231219	105100	98646665	4395	4395	4395	4395	7
581	20231219	105000	98615900	4400	4375	4400	4375	222
582	20231219	104900	97641190	4370	4370	4370	4370	0
583	20231219	104800	97641190	4370	4370	4370	4370	0
584	20231219	104700	97641190	4370	4370	4370	4370	0
585	20231219	104600	97641190	4370	4370	4370	4370	0
586	20231219	104500	97641190	4370	4370	4370	4370	0
587	20231219	104400	97641190	4370	4370	4370	4370	0
588	20231219	104300	97641190	4370	4370	4370	4370	0
589	20231219	104200	97641190	4370	4370	4370	4370	0
590	20231219	104100	97641190	4370	4370	4370	4370	365
591	20231219	104000	96046140	4345	4370	4370	4340	146
592	20231219	103900	95411340	4370	4370	4370	4370	407
593	20231219	103800	93632750	4370	4370	4370	4370	1
594	20231219	103700	93628380	4340	4340	4340	4340	0
595	20231219	103600	93628380	4340	4340	4340	4340	0
596	20231219	103500	93628380	4340	4340	4340	4340	0
597	20231219	103400	93628380	4340	4340	4340	4340	0
598	20231219	103300	93628380	4340	4340	4340	4340	0
599	20231219	103200	93628380	4340	4350	4350	4340	2039
600	20231219	103100	84775320	4370	4355	4370	4350	1451
601	20231219	103000	78463410	4355	4355	4355	4355	2025
602	20231219	102900	69644535	4355	4355	4355	4355	0
603	20231219	102800	69644535	4355	4355	4355	4355	0
604	20231219	102700	69644535	4355	4355	4355	4355	0
605	20231219	102600	69644535	4355	4355	4355	4355	730
606	20231219	102500	66465385	4360	4360	4360	4360	0
607	20231219	102400	66465385	4360	4360	4360	4360	186
608	20231219	102300	65654425	4360	4360	4360	4360	0
609	20231219	102200	65654425	4360	4360	4360	4360	0
610	20231219	102100	65654425	4360	4360	4360	4360	0
611	20231219	102000	65654425	4360	4360	4360	4360	0
612	20231219	101900	65654425	4360	4360	4360	4360	0
613	20231219	101800	65654425	4360	4360	4360	4360	0
614	20231219	101700	65654425	4360	4360	4360	4360	0
615	20231219	101600	65654425	4360	4360	4360	4360	180
616	20231219	101500	64869625	4365	4365	4365	4365	647
617	20231219	101400	62045470	4365	4365	4365	4365	106
618	20231219	101300	61582780	4370	4370	4370	4370	12
619	20231219	101200	61530340	4375	4375	4375	4375	7
620	20231219	101100	61499715	4375	4375	4375	4375	0
621	20231219	101000	61499715	4375	4375	4375	4375	0
622	20231219	100900	61499715	4375	4375	4375	4375	7
623	20231219	100800	61469090	4375	4375	4375	4375	0
624	20231219	100700	61469090	4375	4375	4375	4375	0
625	20231219	100600	61469090	4375	4375	4375	4375	7
626	20231219	100500	61438465	4375	4375	4375	4375	0
627	20231219	100400	61438465	4375	4370	4375	4370	14
628	20231219	100300	61377280	4370	4380	4380	4370	24
629	20231219	100200	61272345	4375	4380	4380	4375	1006
630	20231219	100100	56871090	4375	4375	4375	4375	0
631	20231219	100000	56871090	4375	4370	4375	4365	400
632	20231219	095900	55125045	4370	4370	4370	4370	250
633	20231219	095800	54032545	4370	4370	4370	4370	45
634	20231219	095700	53835895	4370	4370	4370	4370	44
635	20231219	095600	53643615	4355	4355	4355	4355	0
636	20231219	095500	53643615	4355	4370	4370	4355	51
637	20231219	095400	53421280	4365	4370	4370	4365	169
638	20231219	095300	52682825	4370	4370	4370	4370	0
639	20231219	095200	52682825	4370	4370	4370	4370	29
640	20231219	095100	52556095	4385	4385	4385	4365	9
641	20231219	095000	52516650	4385	4385	4385	4385	0
642	20231219	094900	52516650	4385	4385	4385	4385	15
643	20231219	094800	52450875	4385	4385	4385	4385	7
644	20231219	094700	52420180	4385	4385	4385	4385	0
645	20231219	094600	52420180	4385	4385	4385	4385	2
646	20231219	094500	52411410	4385	4385	4385	4385	7
647	20231219	094400	52380715	4385	4385	4385	4385	30
648	20231219	094300	52249165	4360	4360	4360	4360	0
649	20231219	094200	52249165	4360	4360	4360	4360	0
650	20231219	094100	52249165	4360	4360	4360	4360	0
651	20231219	094000	52249165	4360	4360	4360	4360	455
652	20231219	093900	50265365	4360	4360	4360	4360	493
653	20231219	093800	48115885	4355	4355	4355	4355	200
654	20231219	093700	47244885	4355	4355	4355	4355	0
655	20231219	093600	47244885	4355	4355	4355	4355	67
656	20231219	093500	46953100	4355	4355	4355	4355	0
657	20231219	093400	46953100	4355	4355	4355	4355	52
658	20231219	093300	46726640	4350	4350	4350	4350	0
659	20231219	093200	46726640	4350	4350	4350	4350	0
660	20231219	093100	46726640	4350	4350	4350	4350	60
661	20231219	093000	46465640	4350	4350	4350	4350	31
662	20231219	092900	46330790	4350	4350	4350	4350	0
663	20231219	092800	46330790	4350	4350	4350	4350	0
664	20231219	092700	46330790	4350	4350	4350	4350	7
665	20231219	092600	46300340	4350	4350	4350	4350	0
666	20231219	092500	46300340	4350	4350	4350	4350	229
667	20231219	092400	45304190	4350	4350	4350	4350	7
668	20231219	092300	45273740	4350	4340	4350	4340	4
669	20231219	092200	45256370	4360	4360	4360	4360	0
670	20231219	092100	45256370	4360	4360	4360	4360	7
671	20231219	092000	45225850	4360	4360	4360	4360	0
672	20231219	091900	45225850	4360	4360	4360	4360	0
673	20231219	091800	45225850	4360	4360	4360	4360	63
674	20231219	091700	44951170	4360	4360	4360	4360	0
675	20231219	091600	44951170	4360	4340	4360	4340	279
676	20231219	091500	43740290	4340	4360	4360	4340	20
677	20231219	091400	43653350	4360	4350	4360	4340	3294
678	20231219	091300	29340940	4365	4365	4365	4365	0
679	20231219	091200	29340940	4365	4365	4365	4365	7
680	20231219	091100	29310385	4365	4360	4365	4345	916
681	20231219	091000	25323970	4400	4400	4400	4400	1
682	20231219	090900	25319570	4360	4405	4405	4355	75
683	20231219	090800	24991525	4415	4415	4415	4415	0
684	20231219	090700	24991525	4415	4415	4415	4415	0
685	20231219	090600	24991525	4415	4425	4425	4395	410
686	20231219	090500	23187370	4430	4430	4430	4430	0
687	20231219	090400	23187370	4430	4430	4430	4430	0
688	20231219	090300	23187370	4430	4430	4430	4430	7
689	20231219	090200	23156360	4430	4430	4430	4390	72
690	20231219	090100	22840160	4430	4415	4430	4390	4796
691	20231219	090000	1768520	4415	4410	4415	4390	399