KissMeData/391060/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212100	180414450	9690	9690	9690	9690	1
3	20231219	212000	180414450	9690	9690	9690	9690	0
4	20231219	211900	180414450	9690	9690	9690	9690	0
5	20231219	211800	180414450	9690	9690	9690	9690	0
6	20231219	211700	180414450	9690	9690	9690	9690	0
7	20231219	211600	180414450	9690	9690	9690	9690	0
8	20231219	211500	180414450	9690	9690	9690	9690	0
9	20231219	211400	180414450	9690	9690	9690	9690	0
10	20231219	211300	180414450	9690	9690	9690	9690	0
11	20231219	211200	180414450	9690	9690	9690	9690	0
12	20231219	211100	180414450	9690	9690	9690	9690	0
13	20231219	211000	180414450	9690	9690	9690	9690	0
14	20231219	210900	180414450	9690	9690	9690	9690	0
15	20231219	210800	180414450	9690	9690	9690	9690	0
16	20231219	210700	180414450	9690	9690	9690	9690	0
17	20231219	210600	180414450	9690	9690	9690	9690	0
18	20231219	210500	180414450	9690	9690	9690	9690	0
19	20231219	210400	180414450	9690	9690	9690	9690	0
20	20231219	210300	180414450	9690	9690	9690	9690	0
21	20231219	210200	180414450	9690	9690	9690	9690	0
22	20231219	210100	180414450	9690	9690	9690	9690	0
23	20231219	210000	180414450	9690	9690	9690	9690	0
24	20231219	205900	180414450	9690	9690	9690	9690	0
25	20231219	205800	180414450	9690	9690	9690	9690	0
26	20231219	205700	180414450	9690	9690	9690	9690	0
27	20231219	205600	180414450	9690	9690	9690	9690	0
28	20231219	205500	180414450	9690	9690	9690	9690	0
29	20231219	205400	180414450	9690	9690	9690	9690	0
30	20231219	205300	180414450	9690	9690	9690	9690	0
31	20231219	205200	180414450	9690	9690	9690	9690	0
32	20231219	205100	180414450	9690	9690	9690	9690	1
33	20231219	205000	180414450	9690	9690	9690	9690	0
34	20231219	204900	180414450	9690	9690	9690	9690	0
35	20231219	204800	180414450	9690	9690	9690	9690	0
36	20231219	204700	180414450	9690	9690	9690	9690	0
37	20231219	204600	180414450	9690	9690	9690	9690	0
38	20231219	204500	180414450	9690	9690	9690	9690	0
39	20231219	204400	180414450	9690	9690	9690	9690	0
40	20231219	204300	180414450	9690	9690	9690	9690	0
41	20231219	204200	180414450	9690	9690	9690	9690	0
42	20231219	204100	180414450	9690	9690	9690	9690	0
43	20231219	204000	180414450	9690	9690	9690	9690	0
44	20231219	203900	180414450	9690	9690	9690	9690	0
45	20231219	203800	180414450	9690	9690	9690	9690	0
46	20231219	203700	180414450	9690	9690	9690	9690	0
47	20231219	203600	180414450	9690	9690	9690	9690	0
48	20231219	203500	180414450	9690	9690	9690	9690	0
49	20231219	203400	180414450	9690	9690	9690	9690	0
50	20231219	203300	180414450	9690	9690	9690	9690	0
51	20231219	203200	180414450	9690	9690	9690	9690	0
52	20231219	203100	180414450	9690	9690	9690	9690	0
53	20231219	203000	180414450	9690	9690	9690	9690	0
54	20231219	202900	180414450	9690	9690	9690	9690	0
55	20231219	202800	180414450	9690	9690	9690	9690	0
56	20231219	202700	180414450	9690	9690	9690	9690	0
57	20231219	202600	180414450	9690	9690	9690	9690	0
58	20231219	202500	180414450	9690	9690	9690	9690	0
59	20231219	202400	180414450	9690	9690	9690	9690	0
60	20231219	202300	180414450	9690	9690	9690	9690	0
61	20231219	202200	180414450	9690	9690	9690	9690	0
62	20231219	202100	180414450	9690	9690	9690	9690	1
63	20231219	202000	180414450	9690	9690	9690	9690	0
64	20231219	201900	180414450	9690	9690	9690	9690	0
65	20231219	201800	180414450	9690	9690	9690	9690	0
66	20231219	201700	180414450	9690	9690	9690	9690	0
67	20231219	201600	180414450	9690	9690	9690	9690	0
68	20231219	201500	180414450	9690	9690	9690	9690	0
69	20231219	201400	180414450	9690	9690	9690	9690	0
70	20231219	201300	180414450	9690	9690	9690	9690	0
71	20231219	201200	180414450	9690	9690	9690	9690	0
72	20231219	201100	180414450	9690	9690	9690	9690	0
73	20231219	201000	180414450	9690	9690	9690	9690	0
74	20231219	200900	180414450	9690	9690	9690	9690	0
75	20231219	200800	180414450	9690	9690	9690	9690	0
76	20231219	200700	180414450	9690	9690	9690	9690	0
77	20231219	200600	180414450	9690	9690	9690	9690	0
78	20231219	200500	180414450	9690	9690	9690	9690	0
79	20231219	200400	180414450	9690	9690	9690	9690	0
80	20231219	200300	180414450	9690	9690	9690	9690	0
81	20231219	200200	180414450	9690	9690	9690	9690	0
82	20231219	200100	180414450	9690	9690	9690	9690	0
83	20231219	200000	180414450	9690	9690	9690	9690	0
84	20231219	195900	180414450	9690	9690	9690	9690	0
85	20231219	195800	180414450	9690	9690	9690	9690	0
86	20231219	195700	180414450	9690	9690	9690	9690	0
87	20231219	195600	180414450	9690	9690	9690	9690	0
88	20231219	195500	180414450	9690	9690	9690	9690	0
89	20231219	195400	180414450	9690	9690	9690	9690	0
90	20231219	195300	180414450	9690	9690	9690	9690	0
91	20231219	195200	180414450	9690	9690	9690	9690	0
92	20231219	195100	180414450	9690	9690	9690	9690	1
93	20231219	195000	180414450	9690	9690	9690	9690	0
94	20231219	194900	180414450	9690	9690	9690	9690	0
95	20231219	194800	180414450	9690	9690	9690	9690	0
96	20231219	194700	180414450	9690	9690	9690	9690	0
97	20231219	194600	180414450	9690	9690	9690	9690	0
98	20231219	194500	180414450	9690	9690	9690	9690	0
99	20231219	194400	180414450	9690	9690	9690	9690	0
100	20231219	194300	180414450	9690	9690	9690	9690	0
101	20231219	194200	180414450	9690	9690	9690	9690	0
102	20231219	194100	180414450	9690	9690	9690	9690	0
103	20231219	194000	180414450	9690	9690	9690	9690	0
104	20231219	193900	180414450	9690	9690	9690	9690	0
105	20231219	193800	180414450	9690	9690	9690	9690	0
106	20231219	193700	180414450	9690	9690	9690	9690	0
107	20231219	193600	180414450	9690	9690	9690	9690	0
108	20231219	193500	180414450	9690	9690	9690	9690	0
109	20231219	193400	180414450	9690	9690	9690	9690	0
110	20231219	193300	180414450	9690	9690	9690	9690	0
111	20231219	193200	180414450	9690	9690	9690	9690	0
112	20231219	193100	180414450	9690	9690	9690	9690	0
113	20231219	193000	180414450	9690	9690	9690	9690	0
114	20231219	192900	180414450	9690	9690	9690	9690	0
115	20231219	192800	180414450	9690	9690	9690	9690	0
116	20231219	192700	180414450	9690	9690	9690	9690	0
117	20231219	192600	180414450	9690	9690	9690	9690	0
118	20231219	192500	180414450	9690	9690	9690	9690	0
119	20231219	192400	180414450	9690	9690	9690	9690	0
120	20231219	192300	180414450	9690	9690	9690	9690	0
121	20231219	192200	180414450	9690	9690	9690	9690	0
122	20231219	192100	180414450	9690	9690	9690	9690	1
123	20231219	192000	180414450	9690	9690	9690	9690	0
124	20231219	191900	180414450	9690	9690	9690	9690	0
125	20231219	191800	180414450	9690	9690	9690	9690	0
126	20231219	191700	180414450	9690	9690	9690	9690	0
127	20231219	191600	180414450	9690	9690	9690	9690	0
128	20231219	191500	180414450	9690	9690	9690	9690	0
129	20231219	191400	180414450	9690	9690	9690	9690	0
130	20231219	191300	180414450	9690	9690	9690	9690	0
131	20231219	191200	180414450	9690	9690	9690	9690	0
132	20231219	191100	180414450	9690	9690	9690	9690	0
133	20231219	191000	180414450	9690	9690	9690	9690	0
134	20231219	190900	180414450	9690	9690	9690	9690	0
135	20231219	190800	180414450	9690	9690	9690	9690	0
136	20231219	190700	180414450	9690	9690	9690	9690	0
137	20231219	190600	180414450	9690	9690	9690	9690	0
138	20231219	190500	180414450	9690	9690	9690	9690	0
139	20231219	190400	180414450	9690	9690	9690	9690	0
140	20231219	190300	180414450	9690	9690	9690	9690	0
141	20231219	190200	180414450	9690	9690	9690	9690	0
142	20231219	190100	180414450	9690	9690	9690	9690	0
143	20231219	190000	180414450	9690	9690	9690	9690	0
144	20231219	185900	180414450	9690	9690	9690	9690	0
145	20231219	185800	180414450	9690	9690	9690	9690	0
146	20231219	185700	180414450	9690	9690	9690	9690	0
147	20231219	185600	180414450	9690	9690	9690	9690	0
148	20231219	185500	180414450	9690	9690	9690	9690	0
149	20231219	185400	180414450	9690	9690	9690	9690	0
150	20231219	185300	180414450	9690	9690	9690	9690	0
151	20231219	185200	180414450	9690	9690	9690	9690	0
152	20231219	185100	180414450	9690	9690	9690	9690	1
153	20231219	185000	180414450	9690	9690	9690	9690	0
154	20231219	184900	180414450	9690	9690	9690	9690	0
155	20231219	184800	180414450	9690	9690	9690	9690	0
156	20231219	184700	180414450	9690	9690	9690	9690	0
157	20231219	184600	180414450	9690	9690	9690	9690	0
158	20231219	184500	180414450	9690	9690	9690	9690	0
159	20231219	184400	180414450	9690	9690	9690	9690	0
160	20231219	184300	180414450	9690	9690	9690	9690	0
161	20231219	184200	180414450	9690	9690	9690	9690	0
162	20231219	184100	180414450	9690	9690	9690	9690	0
163	20231219	184000	180414450	9690	9690	9690	9690	0
164	20231219	183900	180414450	9690	9690	9690	9690	0
165	20231219	183800	180414450	9690	9690	9690	9690	0
166	20231219	183700	180414450	9690	9690	9690	9690	0
167	20231219	183600	180414450	9690	9690	9690	9690	0
168	20231219	183500	180414450	9690	9690	9690	9690	0
169	20231219	183400	180414450	9690	9690	9690	9690	0
170	20231219	183300	180414450	9690	9690	9690	9690	0
171	20231219	183200	180414450	9690	9690	9690	9690	0
172	20231219	183100	180414450	9690	9690	9690	9690	0
173	20231219	183000	180414450	9690	9690	9690	9690	0
174	20231219	182900	180414450	9690	9690	9690	9690	0
175	20231219	182800	180414450	9690	9690	9690	9690	0
176	20231219	182700	180414450	9690	9690	9690	9690	0
177	20231219	182600	180414450	9690	9690	9690	9690	0
178	20231219	182500	180414450	9690	9690	9690	9690	0
179	20231219	182400	180414450	9690	9690	9690	9690	0
180	20231219	182300	180414450	9690	9690	9690	9690	0
181	20231219	182200	180414450	9690	9690	9690	9690	0
182	20231219	182100	180414450	9690	9690	9690	9690	1
183	20231219	182000	180414450	9690	9690	9690	9690	0
184	20231219	181900	180414450	9690	9690	9690	9690	0
185	20231219	181800	180414450	9690	9690	9690	9690	0
186	20231219	181700	180414450	9690	9690	9690	9690	0
187	20231219	181600	180414450	9690	9690	9690	9690	0
188	20231219	181500	180414450	9690	9690	9690	9690	0
189	20231219	181400	180414450	9690	9690	9690	9690	0
190	20231219	181300	180414450	9690	9690	9690	9690	0
191	20231219	181200	180414450	9690	9690	9690	9690	0
192	20231219	181100	180414450	9690	9690	9690	9690	0
193	20231219	181000	180414450	9690	9690	9690	9690	0
194	20231219	180900	180414450	9690	9690	9690	9690	0
195	20231219	180800	180414450	9690	9690	9690	9690	0
196	20231219	180700	180414450	9690	9690	9690	9690	0
197	20231219	180600	180414450	9690	9690	9690	9690	0
198	20231219	180500	180414450	9690	9690	9690	9690	0
199	20231219	180400	180414450	9690	9690	9690	9690	0
200	20231219	180300	180414450	9690	9690	9690	9690	0
201	20231219	180200	180414450	9690	9690	9690	9690	0
202	20231219	180100	180414450	9690	9690	9690	9690	0
203	20231219	180000	180414450	9690	9690	9690	9690	0
204	20231219	175900	180414450	9690	9690	9690	9690	0
205	20231219	175800	180414450	9690	9690	9690	9690	0
206	20231219	175700	180414450	9690	9690	9690	9690	0
207	20231219	175600	180414450	9690	9690	9690	9690	0
208	20231219	175500	180414450	9690	9690	9690	9690	0
209	20231219	175400	180414450	9690	9690	9690	9690	0
210	20231219	175300	180414450	9690	9690	9690	9690	0
211	20231219	175200	180414450	9690	9690	9690	9690	0
212	20231219	175100	180414450	9690	9690	9690	9690	1
213	20231219	175000	180414450	9690	9690	9690	9690	0
214	20231219	174900	180414450	9690	9690	9690	9690	0
215	20231219	174800	180414450	9690	9690	9690	9690	0
216	20231219	174700	180414450	9690	9690	9690	9690	0
217	20231219	174600	180414450	9690	9690	9690	9690	0
218	20231219	174500	180414450	9690	9690	9690	9690	0
219	20231219	174400	180414450	9690	9690	9690	9690	0
220	20231219	174300	180414450	9690	9690	9690	9690	0
221	20231219	174200	180414450	9690	9690	9690	9690	0
222	20231219	174100	180414450	9690	9690	9690	9690	0
223	20231219	174000	180414450	9690	9690	9690	9690	0
224	20231219	173900	180414450	9690	9690	9690	9690	0
225	20231219	173800	180414450	9690	9690	9690	9690	0
226	20231219	173700	180414450	9690	9690	9690	9690	0
227	20231219	173600	180414450	9690	9690	9690	9690	0
228	20231219	173500	180414450	9690	9690	9690	9690	0
229	20231219	173400	180414450	9690	9690	9690	9690	0
230	20231219	173300	180414450	9690	9690	9690	9690	0
231	20231219	173200	180414450	9690	9690	9690	9690	0
232	20231219	173100	180414450	9690	9690	9690	9690	0
233	20231219	173000	180414450	9690	9690	9690	9690	0
234	20231219	172900	180414450	9690	9690	9690	9690	0
235	20231219	172800	180414450	9690	9690	9690	9690	0
236	20231219	172700	180414450	9690	9690	9690	9690	0
237	20231219	172600	180414450	9690	9690	9690	9690	0
238	20231219	172500	180414450	9690	9690	9690	9690	0
239	20231219	172400	180414450	9690	9690	9690	9690	0
240	20231219	172300	180414450	9690	9690	9690	9690	0
241	20231219	172200	180414450	9690	9690	9690	9690	0
242	20231219	172100	180414450	9690	9690	9690	9690	1
243	20231219	172000	180414450	9690	9690	9690	9690	0
244	20231219	171900	180414450	9690	9690	9690	9690	0
245	20231219	171800	180414450	9690	9690	9690	9690	0
246	20231219	171700	180414450	9690	9690	9690	9690	0
247	20231219	171600	180414450	9690	9690	9690	9690	0
248	20231219	171500	180414450	9690	9690	9690	9690	0
249	20231219	171400	180414450	9690	9690	9690	9690	0
250	20231219	171300	180414450	9690	9690	9690	9690	0
251	20231219	171200	180414450	9690	9690	9690	9690	0
252	20231219	171100	180414450	9690	9690	9690	9690	0
253	20231219	171000	180414450	9690	9690	9690	9690	0
254	20231219	170900	180414450	9690	9690	9690	9690	0
255	20231219	170800	180414450	9690	9690	9690	9690	0
256	20231219	170700	180414450	9690	9690	9690	9690	0
257	20231219	170600	180414450	9690	9690	9690	9690	0
258	20231219	170500	180414450	9690	9690	9690	9690	0
259	20231219	170400	180414450	9690	9690	9690	9690	0
260	20231219	170300	180414450	9690	9690	9690	9690	0
261	20231219	170200	180414450	9690	9690	9690	9690	0
262	20231219	170100	180414450	9690	9690	9690	9690	0
263	20231219	170000	180414450	9690	9690	9690	9690	0
264	20231219	165900	180414450	9690	9690	9690	9690	0
265	20231219	165800	180414450	9690	9690	9690	9690	0
266	20231219	165700	180414450	9690	9690	9690	9690	0
267	20231219	165600	180414450	9690	9690	9690	9690	0
268	20231219	165500	180414450	9690	9690	9690	9690	0
269	20231219	165400	180414450	9690	9690	9690	9690	0
270	20231219	165300	180414450	9690	9690	9690	9690	0
271	20231219	165200	180414450	9690	9690	9690	9690	0
272	20231219	165100	180414450	9690	9690	9690	9690	1
273	20231219	165000	180414450	9690	9690	9690	9690	0
274	20231219	164900	180414450	9690	9690	9690	9690	0
275	20231219	164800	180414450	9690	9690	9690	9690	0
276	20231219	164700	180414450	9690	9690	9690	9690	0
277	20231219	164600	180414450	9690	9690	9690	9690	0
278	20231219	164500	180414450	9690	9690	9690	9690	0
279	20231219	164400	180414450	9690	9690	9690	9690	0
280	20231219	164300	180414450	9690	9690	9690	9690	0
281	20231219	164200	180414450	9690	9690	9690	9690	0
282	20231219	164100	180414450	9690	9690	9690	9690	0
283	20231219	164000	180414450	9690	9690	9690	9690	0
284	20231219	163900	180414450	9690	9690	9690	9690	0
285	20231219	163800	180414450	9690	9690	9690	9690	0
286	20231219	163700	180414450	9690	9690	9690	9690	0
287	20231219	163600	180414450	9690	9690	9690	9690	0
288	20231219	163500	180414450	9690	9690	9690	9690	0
289	20231219	163400	180414450	9690	9690	9690	9690	0
290	20231219	163300	180414450	9690	9690	9690	9690	0
291	20231219	163200	180414450	9690	9690	9690	9690	0
292	20231219	163100	180414450	9690	9690	9690	9690	0
293	20231219	163000	180414450	9690	9690	9690	9690	0
294	20231219	162900	180414450	9690	9690	9690	9690	0
295	20231219	162800	180414450	9690	9690	9690	9690	0
296	20231219	162700	180414450	9690	9690	9690	9690	0
297	20231219	162600	180414450	9690	9690	9690	9690	0
298	20231219	162500	180414450	9690	9690	9690	9690	0
299	20231219	162400	180414450	9690	9690	9690	9690	0
300	20231219	162300	180414450	9690	9690	9690	9690	0
301	20231219	162200	180414450	9690	9690	9690	9690	0
302	20231219	162100	180414450	9690	9690	9690	9690	1
303	20231219	162000	180414450	9690	9690	9690	9690	0
304	20231219	161900	180414450	9690	9690	9690	9690	0
305	20231219	161800	180414450	9690	9690	9690	9690	0
306	20231219	161700	180414450	9690	9690	9690	9690	0
307	20231219	161600	180414450	9690	9690	9690	9690	0
308	20231219	161500	180414450	9690	9690	9690	9690	0
309	20231219	161400	180414450	9690	9690	9690	9690	0
310	20231219	161300	180414450	9690	9690	9690	9690	0
311	20231219	161200	180414450	9690	9690	9690	9690	0
312	20231219	161100	180414450	9690	9690	9690	9690	0
313	20231219	161000	180414450	9690	9690	9690	9690	0
314	20231219	160900	180414450	9690	9690	9690	9690	0
315	20231219	160800	180414450	9690	9690	9690	9690	0
316	20231219	160700	180414450	9690	9690	9690	9690	0
317	20231219	160600	180414450	9690	9690	9690	9690	0
318	20231219	160500	180414450	9690	9690	9690	9690	0
319	20231219	160400	180414450	9690	9690	9690	9690	0
320	20231219	160300	180414450	9690	9690	9690	9690	0
321	20231219	160200	180414450	9690	9690	9690	9690	0
322	20231219	160100	180414450	9690	9690	9690	9690	0
323	20231219	160000	180414450	9690	9690	9690	9690	0
324	20231219	155900	180414450	9690	9690	9690	9690	0
325	20231219	155800	180414450	9690	9690	9690	9690	0
326	20231219	155700	180414450	9690	9690	9690	9690	0
327	20231219	155600	180414450	9690	9690	9690	9690	0
328	20231219	155500	180414450	9690	9690	9690	9690	0
329	20231219	155400	180414450	9690	9690	9690	9690	0
330	20231219	155300	180414450	9690	9690	9690	9690	0
331	20231219	155200	180414450	9690	9690	9690	9690	0
332	20231219	155100	180414450	9690	9690	9690	9690	1
333	20231219	155000	180414450	9690	9690	9690	9690	0
334	20231219	154900	180414450	9690	9690	9690	9690	0
335	20231219	154800	180414450	9690	9690	9690	9690	0
336	20231219	154700	180414450	9690	9690	9690	9690	0
337	20231219	154600	180414450	9690	9690	9690	9690	0
338	20231219	154500	180414450	9690	9690	9690	9690	0
339	20231219	154400	180414450	9690	9690	9690	9690	0
340	20231219	154300	180414450	9690	9690	9690	9690	0
341	20231219	154200	180414450	9690	9690	9690	9690	0
342	20231219	154100	180414450	9690	9690	9690	9690	0
343	20231219	154000	180414450	9690	9690	9690	9690	0
344	20231219	153900	180414450	9690	9690	9690	9690	0
345	20231219	153800	180414450	9690	9690	9690	9690	0
346	20231219	153700	180414450	9690	9690	9690	9690	0
347	20231219	153600	180414450	9690	9690	9690	9690	0
348	20231219	153500	180414450	9690	9690	9690	9690	0
349	20231219	153400	180414450	9690	9690	9690	9690	0
350	20231219	153300	180414450	9690	9690	9690	9690	0
351	20231219	153200	180414450	9690	9690	9690	9690	0
352	20231219	153100	180414450	9690	9690	9690	9690	0
353	20231219	153000	180414450	9690	9690	9690	9690	0
354	20231219	152900	180414450	9690	9690	9690	9690	0
355	20231219	152800	180414450	9690	9690	9690	9690	0
356	20231219	152700	180414450	9690	9690	9690	9690	0
357	20231219	152600	180414450	9690	9690	9690	9690	0
358	20231219	152500	180414450	9690	9690	9690	9690	0
359	20231219	152400	180414450	9690	9690	9690	9690	0
360	20231219	152300	180414450	9690	9690	9690	9690	0
361	20231219	152200	180414450	9690	9690	9690	9690	0
362	20231219	152100	180414450	9690	9690	9690	9690	0
363	20231219	152000	180414450	9690	9690	9690	9690	0
364	20231219	151900	180414450	9690	9690	9690	9690	1
365	20231219	151800	180404760	9680	9680	9680	9680	0
366	20231219	151700	180404760	9680	9680	9680	9680	0
367	20231219	151600	180404760	9680	9680	9680	9680	0
368	20231219	151500	180404760	9680	9680	9680	9680	0
369	20231219	151400	180404760	9680	9680	9680	9680	0
370	20231219	151300	180404760	9680	9680	9680	9680	0
371	20231219	151200	180404760	9680	9680	9680	9680	0
372	20231219	151100	180404760	9680	9680	9680	9680	0
373	20231219	151000	180404760	9680	9680	9680	9680	0
374	20231219	150900	180404760	9680	9680	9680	9680	0
375	20231219	150800	180404760	9680	9680	9680	9680	0
376	20231219	150700	180404760	9680	9680	9680	9680	60
377	20231219	150600	179823960	9680	9680	9680	9680	0
378	20231219	150500	179823960	9680	9680	9680	9680	4
379	20231219	150400	179785240	9680	9680	9680	9680	0
380	20231219	150300	179785240	9680	9680	9680	9680	0
381	20231219	150200	179785240	9680	9680	9680	9680	10
382	20231219	150100	179688440	9690	9690	9690	9690	0
383	20231219	150000	179688440	9690	9690	9690	9690	0
384	20231219	145900	179688440	9690	9690	9690	9690	0
385	20231219	145800	179688440	9690	9690	9690	9690	0
386	20231219	145700	179688440	9690	9690	9690	9690	0
387	20231219	145600	179688440	9690	9690	9690	9690	0
388	20231219	145500	179688440	9690	9690	9690	9690	0
389	20231219	145400	179688440	9690	9690	9690	9690	0
390	20231219	145300	179688440	9690	9690	9690	9690	0
391	20231219	145200	179688440	9690	9690	9690	9690	0
392	20231219	145100	179688440	9690	9690	9690	9690	0
393	20231219	145000	179688440	9690	9690	9690	9690	0
394	20231219	144900	179688440	9690	9690	9690	9690	0
395	20231219	144800	179688440	9690	9680	9690	9680	3
396	20231219	144700	179659380	9680	9680	9680	9680	0
397	20231219	144600	179659380	9680	9680	9680	9680	0
398	20231219	144500	179659380	9680	9680	9680	9680	0
399	20231219	144400	179659380	9680	9680	9680	9680	0
400	20231219	144300	179659380	9680	9680	9680	9680	0
401	20231219	144200	179659380	9680	9680	9680	9680	0
402	20231219	144100	179659380	9680	9680	9680	9680	0
403	20231219	144000	179659380	9680	9670	9680	9670	3832
404	20231219	143900	142603650	9670	9670	9670	9670	5
405	20231219	143800	142555300	9670	9670	9670	9670	5
406	20231219	143700	142506950	9670	9660	9670	9660	6
407	20231219	143600	142448950	9670	9660	9670	9660	10
408	20231219	143500	142352300	9670	9670	9670	9670	5
409	20231219	143400	142303950	9670	9660	9670	9660	7
410	20231219	143300	142236280	9670	9660	9670	9660	10
411	20231219	143200	142139630	9670	9660	9670	9660	10
412	20231219	143100	142042980	9670	9670	9670	9670	5
413	20231219	143000	141994630	9660	9670	9670	9640	876
414	20231219	142900	133549300	9680	9680	9680	9680	6
415	20231219	142800	133491220	9680	9680	9680	9680	5
416	20231219	142700	133442820	9680	9680	9680	9680	5
417	20231219	142600	133394420	9680	9680	9680	9680	5
418	20231219	142500	133346020	9680	9680	9680	9680	5
419	20231219	142400	133297620	9680	9680	9680	9680	5
420	20231219	142300	133249220	9680	9680	9680	9680	5
421	20231219	142200	133200820	9680	9680	9680	9680	5
422	20231219	142100	133152420	9680	9680	9680	9680	5
423	20231219	142000	133104020	9680	9680	9680	9680	5
424	20231219	141900	133055620	9680	9680	9680	9680	5
425	20231219	141800	133007220	9680	9680	9680	9680	5
426	20231219	141700	132958820	9680	9680	9680	9680	5
427	20231219	141600	132910420	9680	9680	9680	9680	5
428	20231219	141500	132862020	9680	9670	9680	9670	5
429	20231219	141400	132813650	9680	9680	9680	9680	5
430	20231219	141300	132765250	9680	9680	9680	9680	5
431	20231219	141200	132716850	9680	9670	9680	9670	5
432	20231219	141100	132668480	9680	9680	9680	9680	5
433	20231219	141000	132620080	9680	9680	9680	9680	5
434	20231219	140900	132571680	9680	9680	9680	9680	5
435	20231219	140800	132523280	9670	9670	9670	9670	5
436	20231219	140700	132474930	9680	9680	9680	9680	5
437	20231219	140600	132426530	9680	9670	9680	9670	5
438	20231219	140500	132378170	9680	9680	9680	9680	5
439	20231219	140400	132329770	9680	9680	9680	9680	5
440	20231219	140300	132281370	9680	9680	9680	9680	5
441	20231219	140200	132232970	9680	9680	9680	9680	5
442	20231219	140100	132184570	9680	9680	9680	9680	5
443	20231219	140000	132136170	9680	9680	9680	9680	5
444	20231219	135900	132087770	9680	9680	9680	9680	5
445	20231219	135800	132039370	9670	9670	9670	9670	5
446	20231219	135700	131991020	9680	9680	9680	9680	5
447	20231219	135600	131942620	9680	9670	9680	9670	5
448	20231219	135500	131894240	9680	9680	9680	9680	5
449	20231219	135400	131845840	9670	9670	9670	9670	5
450	20231219	135300	131797490	9680	9680	9680	9680	10
451	20231219	135200	131700690	9680	9680	9680	9680	0
452	20231219	135100	131700690	9680	9680	9680	9680	10
453	20231219	135000	131603890	9670	9670	9670	9670	0
454	20231219	134900	131603890	9670	9680	9680	9670	10
455	20231219	134800	131507140	9680	9680	9680	9680	0
456	20231219	134700	131507140	9680	9680	9680	9680	10
457	20231219	134600	131410340	9670	9670	9670	9670	0
458	20231219	134500	131410340	9670	9680	9680	9670	10
459	20231219	134400	131313590	9680	9680	9680	9680	0
460	20231219	134300	131313590	9680	9680	9680	9680	10
461	20231219	134200	131216790	9670	9670	9670	9670	0
462	20231219	134100	131216790	9670	9670	9680	9670	10
463	20231219	134000	131120040	9680	9680	9680	9680	0
464	20231219	133900	131120040	9680	9680	9680	9680	0
465	20231219	133800	131120040	9680	9680	9680	9680	0
466	20231219	133700	131120040	9680	9680	9680	9680	5
467	20231219	133600	131071640	9630	9630	9630	9630	0
468	20231219	133500	131071640	9630	9630	9630	9630	0
469	20231219	133400	131071640	9630	9630	9630	9630	0
470	20231219	133300	131071640	9630	9630	9630	9630	0
471	20231219	133200	131071640	9630	9630	9630	9630	418
472	20231219	133100	127046300	9630	9630	9630	9630	0
473	20231219	133000	127046300	9630	9630	9630	9630	0
474	20231219	132900	127046300	9630	9630	9630	9630	0
475	20231219	132800	127046300	9630	9630	9630	9630	0
476	20231219	132700	127046300	9630	9630	9630	9630	0
477	20231219	132600	127046300	9630	9630	9630	9630	0
478	20231219	132500	127046300	9630	9630	9630	9630	0
479	20231219	132400	127046300	9630	9630	9630	9630	0
480	20231219	132300	127046300	9630	9630	9630	9630	0
481	20231219	132200	127046300	9630	9630	9630	9630	0
482	20231219	132100	127046300	9630	9630	9630	9630	0
483	20231219	132000	127046300	9630	9630	9630	9630	0
484	20231219	131900	127046300	9630	9630	9630	9630	0
485	20231219	131800	127046300	9630	9630	9630	9630	0
486	20231219	131700	127046300	9630	9630	9630	9630	0
487	20231219	131600	127046300	9630	9630	9630	9630	0
488	20231219	131500	127046300	9630	9630	9630	9630	0
489	20231219	131400	127046300	9630	9630	9630	9630	0
490	20231219	131300	127046300	9630	9630	9630	9630	4
491	20231219	131200	127007780	9680	9680	9680	9680	0
492	20231219	131100	127007780	9680	9680	9680	9680	0
493	20231219	131000	127007780	9680	9680	9680	9680	0
494	20231219	130900	127007780	9680	9680	9680	9680	0
495	20231219	130800	127007780	9680	9680	9680	9680	0
496	20231219	130700	127007780	9680	9680	9680	9680	0
497	20231219	130600	127007780	9680	9680	9680	9680	0
498	20231219	130500	127007780	9680	9680	9680	9680	0
499	20231219	130400	127007780	9680	9680	9680	9680	0
500	20231219	130300	127007780	9680	9680	9680	9680	0
501	20231219	130200	127007780	9680	9680	9680	9680	0
502	20231219	130100	127007780	9680	9680	9680	9680	3
503	20231219	130000	126978740	9630	9630	9630	9630	0
504	20231219	125900	126978740	9630	9630	9630	9630	0
505	20231219	125800	126978740	9630	9630	9630	9630	0
506	20231219	125700	126978740	9630	9630	9630	9630	0
507	20231219	125600	126978740	9630	9630	9630	9630	0
508	20231219	125500	126978740	9630	9630	9630	9630	0
509	20231219	125400	126978740	9630	9630	9630	9630	0
510	20231219	125300	126978740	9630	9630	9630	9630	0
511	20231219	125200	126978740	9630	9630	9630	9630	0
512	20231219	125100	126978740	9630	9630	9630	9630	0
513	20231219	125000	126978740	9630	9630	9630	9630	0
514	20231219	124900	126978740	9630	9630	9630	9630	0
515	20231219	124800	126978740	9630	9630	9630	9630	0
516	20231219	124700	126978740	9630	9630	9630	9630	0
517	20231219	124600	126978740	9630	9630	9630	9630	0
518	20231219	124500	126978740	9630	9630	9630	9630	0
519	20231219	124400	126978740	9630	9630	9630	9630	0
520	20231219	124300	126978740	9630	9630	9630	9630	0
521	20231219	124200	126978740	9630	9630	9630	9630	0
522	20231219	124100	126978740	9630	9630	9630	9630	0
523	20231219	124000	126978740	9630	9630	9630	9630	0
524	20231219	123900	126978740	9630	9630	9630	9630	0
525	20231219	123800	126978740	9630	9630	9630	9630	0
526	20231219	123700	126978740	9630	9630	9630	9630	0
527	20231219	123600	126978740	9630	9630	9630	9630	0
528	20231219	123500	126978740	9630	9630	9630	9630	0
529	20231219	123400	126978740	9630	9630	9630	9630	0
530	20231219	123300	126978740	9630	9630	9630	9630	0
531	20231219	123200	126978740	9630	9630	9630	9630	0
532	20231219	123100	126978740	9630	9630	9630	9630	4
533	20231219	123000	126940220	9640	9640	9640	9640	0
534	20231219	122900	126940220	9640	9640	9640	9640	0
535	20231219	122800	126940220	9640	9640	9640	9640	0
536	20231219	122700	126940220	9640	9640	9640	9640	0
537	20231219	122600	126940220	9640	9640	9640	9640	0
538	20231219	122500	126940220	9640	9640	9640	9640	0
539	20231219	122400	126940220	9640	9640	9640	9640	0
540	20231219	122300	126940220	9640	9640	9640	9640	0
541	20231219	122200	126940220	9640	9640	9640	9640	0
542	20231219	122100	126940220	9640	9640	9640	9640	0
543	20231219	122000	126940220	9640	9650	9650	9640	4
544	20231219	121900	126901640	9630	9630	9630	9630	0
545	20231219	121800	126901640	9630	9630	9630	9630	581
546	20231219	121700	121306610	9700	9700	9700	9700	0
547	20231219	121600	121306610	9700	9700	9700	9700	0
548	20231219	121500	121306610	9700	9700	9700	9700	0
549	20231219	121400	121306610	9700	9700	9700	9700	0
550	20231219	121300	121306610	9700	9700	9700	9700	0
551	20231219	121200	121306610	9700	9700	9700	9700	0
552	20231219	121100	121306610	9700	9700	9700	9700	0
553	20231219	121000	121306610	9700	9700	9700	9700	0
554	20231219	120900	121306610	9700	9700	9700	9700	0
555	20231219	120800	121306610	9700	9700	9700	9700	0
556	20231219	120700	121306610	9700	9700	9700	9700	0
557	20231219	120600	121306610	9700	9700	9700	9700	0
558	20231219	120500	121306610	9700	9700	9700	9700	0
559	20231219	120400	121306610	9700	9700	9700	9700	0
560	20231219	120300	121306610	9700	9700	9700	9700	0
561	20231219	120200	121306610	9700	9700	9700	9700	0
562	20231219	120100	121306610	9700	9700	9700	9700	0
563	20231219	120000	121306610	9700	9700	9700	9700	0
564	20231219	115900	121306610	9700	9700	9700	9700	0
565	20231219	115800	121306610	9700	9700	9700	9700	0
566	20231219	115700	121306610	9700	9700	9700	9700	0
567	20231219	115600	121306610	9700	9700	9700	9700	0
568	20231219	115500	121306610	9700	9700	9700	9700	0
569	20231219	115400	121306610	9700	9700	9700	9700	0
570	20231219	115300	121306610	9700	9700	9700	9700	0
571	20231219	115200	121306610	9700	9700	9700	9700	0
572	20231219	115100	121306610	9700	9700	9700	9700	0
573	20231219	115000	121306610	9700	9700	9700	9700	0
574	20231219	114900	121306610	9700	9700	9700	9700	0
575	20231219	114800	121306610	9700	9700	9700	9700	0
576	20231219	114700	121306610	9700	9700	9700	9700	0
577	20231219	114600	121306610	9700	9700	9700	9700	0
578	20231219	114500	121306610	9700	9700	9700	9700	0
579	20231219	114400	121306610	9700	9700	9700	9700	0
580	20231219	114300	121306610	9700	9700	9700	9700	0
581	20231219	114200	121306610	9700	9700	9700	9700	0
582	20231219	114100	121306610	9700	9700	9700	9700	0
583	20231219	114000	121306610	9700	9700	9700	9700	0
584	20231219	113900	121306610	9700	9700	9700	9700	0
585	20231219	113800	121306610	9700	9700	9700	9700	0
586	20231219	113700	121306610	9700	9700	9700	9700	0
587	20231219	113600	121306610	9700	9700	9700	9700	0
588	20231219	113500	121306610	9700	9700	9700	9700	0
589	20231219	113400	121306610	9700	9700	9700	9700	0
590	20231219	113300	121306610	9700	9700	9700	9700	0
591	20231219	113200	121306610	9700	9700	9700	9700	0
592	20231219	113100	121306610	9700	9700	9700	9700	0
593	20231219	113000	121306610	9700	9700	9700	9700	0
594	20231219	112900	121306610	9700	9700	9700	9700	0
595	20231219	112800	121306610	9700	9700	9700	9700	0
596	20231219	112700	121306610	9700	9700	9700	9700	0
597	20231219	112600	121306610	9700	9700	9700	9700	0
598	20231219	112500	121306610	9700	9700	9700	9700	0
599	20231219	112400	121306610	9700	9700	9700	9700	0
600	20231219	112300	121306610	9700	9700	9700	9700	0
601	20231219	112200	121306610	9700	9700	9700	9700	0
602	20231219	112100	121306610	9700	9700	9700	9700	0
603	20231219	112000	121306610	9700	9700	9700	9700	0
604	20231219	111900	121306610	9700	9700	9700	9700	0
605	20231219	111800	121306610	9700	9700	9700	9700	0
606	20231219	111700	121306610	9700	9700	9700	9700	0
607	20231219	111600	121306610	9700	9700	9700	9700	0
608	20231219	111500	121306610	9700	9700	9700	9700	0
609	20231219	111400	121306610	9700	9700	9700	9700	0
610	20231219	111300	121306610	9700	9700	9700	9700	0
611	20231219	111200	121306610	9700	9700	9700	9700	0
612	20231219	111100	121306610	9700	9700	9700	9700	0
613	20231219	111000	121306610	9700	9700	9700	9700	0
614	20231219	110900	121306610	9700	9700	9700	9700	0
615	20231219	110800	121306610	9700	9700	9700	9700	0
616	20231219	110700	121306610	9700	9700	9700	9700	0
617	20231219	110600	121306610	9700	9700	9700	9700	0
618	20231219	110500	121306610	9700	9700	9700	9700	0
619	20231219	110400	121306610	9700	9700	9700	9700	0
620	20231219	110300	121306610	9700	9700	9700	9700	0
621	20231219	110200	121306610	9700	9700	9700	9700	0
622	20231219	110100	121306610	9700	9700	9700	9700	0
623	20231219	110000	121306610	9700	9700	9700	9700	0
624	20231219	105900	121306610	9700	9700	9700	9700	0
625	20231219	105800	121306610	9700	9700	9700	9700	0
626	20231219	105700	121306610	9700	9700	9700	9700	0
627	20231219	105600	121306610	9700	9700	9700	9700	0
628	20231219	105500	121306610	9700	9700	9700	9700	0
629	20231219	105400	121306610	9700	9700	9700	9700	0
630	20231219	105300	121306610	9700	9700	9700	9700	0
631	20231219	105200	121306610	9700	9700	9700	9700	148
632	20231219	105100	119871010	9700	9700	9700	9700	3500
633	20231219	105000	85921010	9700	9700	9700	9700	979
634	20231219	104900	76424710	9720	9720	9720	9720	1
635	20231219	104800	76414990	9700	9700	9700	9700	0
636	20231219	104700	76414990	9700	9700	9700	9700	0
637	20231219	104600	76414990	9700	9700	9700	9700	0
638	20231219	104500	76414990	9700	9700	9700	9700	0
639	20231219	104400	76414990	9700	9700	9700	9700	0
640	20231219	104300	76414990	9700	9700	9700	9700	0
641	20231219	104200	76414990	9700	9700	9700	9700	0
642	20231219	104100	76414990	9700	9700	9700	9700	0
643	20231219	104000	76414990	9700	9700	9700	9700	14
644	20231219	103900	76279190	9700	9700	9700	9700	0
645	20231219	103800	76279190	9700	9710	9710	9700	351
646	20231219	103700	72874470	9700	9700	9700	9700	46
647	20231219	103600	72428270	9760	9760	9760	9760	0
648	20231219	103500	72428270	9760	9760	9760	9760	0
649	20231219	103400	72428270	9760	9760	9760	9760	0
650	20231219	103300	72428270	9760	9760	9760	9760	0
651	20231219	103200	72428270	9760	9760	9760	9760	0
652	20231219	103100	72428270	9760	9760	9760	9760	0
653	20231219	103000	72428270	9760	9760	9760	9760	1
654	20231219	102900	72418510	9700	9700	9700	9700	0
655	20231219	102800	72418510	9700	9700	9700	9700	0
656	20231219	102700	72418510	9700	9700	9700	9700	4
657	20231219	102600	72379710	9700	9700	9700	9700	0
658	20231219	102500	72379710	9700	9700	9700	9700	0
659	20231219	102400	72379710	9700	9700	9700	9700	0
660	20231219	102300	72379710	9700	9700	9700	9700	0
661	20231219	102200	72379710	9700	9700	9700	9700	0
662	20231219	102100	72379710	9700	9700	9700	9700	0
663	20231219	102000	72379710	9700	9700	9700	9700	0
664	20231219	101900	72379710	9700	9700	9700	9700	0
665	20231219	101800	72379710	9700	9700	9700	9700	0
666	20231219	101700	72379710	9700	9700	9700	9700	0
667	20231219	101600	72379710	9700	9700	9700	9700	4
668	20231219	101500	72340910	9700	9700	9700	9700	2
669	20231219	101400	72321510	9700	9700	9700	9700	4
670	20231219	101300	72282710	9700	9700	9700	9700	0
671	20231219	101200	72282710	9700	9700	9700	9700	0
672	20231219	101100	72282710	9700	9700	9700	9700	0
673	20231219	101000	72282710	9700	9700	9700	9700	0
674	20231219	100900	72282710	9700	9700	9700	9700	0
675	20231219	100800	72282710	9700	9700	9700	9700	0
676	20231219	100700	72282710	9700	9700	9700	9700	0
677	20231219	100600	72282710	9700	9700	9700	9700	0
678	20231219	100500	72282710	9700	9700	9700	9700	1
679	20231219	100400	72273010	9700	9700	9700	9700	0
680	20231219	100300	72273010	9700	9700	9700	9700	0
681	20231219	100200	72273010	9700	9700	9700	9700	0
682	20231219	100100	72273010	9700	9700	9700	9700	1200
683	20231219	100000	60633010	9700	9700	9700	9700	1500
684	20231219	095900	46083010	9710	9710	9710	9710	0
685	20231219	095800	46083010	9710	9710	9710	9710	0
686	20231219	095700	46083010	9710	9710	9710	9710	0
687	20231219	095600	46083010	9710	9710	9710	9710	0
688	20231219	095500	46083010	9710	9710	9710	9710	0
689	20231219	095400	46083010	9710	9710	9710	9710	0
690	20231219	095300	46083010	9710	9710	9710	9710	0
691	20231219	095200	46083010	9710	9710	9710	9710	0
692	20231219	095100	46083010	9710	9710	9710	9710	0
693	20231219	095000	46083010	9710	9710	9710	9710	0
694	20231219	094900	46083010	9710	9710	9710	9710	12
695	20231219	094800	45966490	9700	9700	9700	9700	0
696	20231219	094700	45966490	9700	9700	9700	9700	0
697	20231219	094600	45966490	9700	9700	9700	9700	0
698	20231219	094500	45966490	9700	9700	9700	9700	0
699	20231219	094400	45966490	9700	9690	9700	9690	2249
700	20231219	094300	24154050	9620	9620	9620	9620	0
701	20231219	094200	24154050	9620	9620	9620	9620	0
702	20231219	094100	24154050	9620	9620	9620	9620	500
703	20231219	094000	19344050	9620	9620	9620	9620	0
704	20231219	093900	19344050	9620	9620	9620	9620	0
705	20231219	093800	19344050	9620	9620	9620	9620	0
706	20231219	093700	19344050	9620	9620	9620	9620	0
707	20231219	093600	19344050	9620	9620	9620	9620	0
708	20231219	093500	19344050	9620	9620	9620	9620	0
709	20231219	093400	19344050	9620	9620	9620	9620	0
710	20231219	093300	19344050	9620	9620	9620	9620	0
711	20231219	093200	19344050	9620	9620	9620	9620	0
712	20231219	093100	19344050	9620	9620	9620	9620	0
713	20231219	093000	19344050	9620	9620	9620	9620	4
714	20231219	092900	19305570	9620	9620	9620	9620	0
715	20231219	092800	19305570	9620	9620	9620	9620	0
716	20231219	092700	19305570	9620	9620	9620	9620	4
717	20231219	092600	19267090	9620	9620	9620	9620	0
718	20231219	092500	19267090	9620	9620	9620	9620	0
719	20231219	092400	19267090	9620	9620	9620	9620	0
720	20231219	092300	19267090	9620	9620	9620	9620	0
721	20231219	092200	19267090	9620	9620	9620	9620	0
722	20231219	092100	19267090	9620	9620	9620	9620	0
723	20231219	092000	19267090	9620	9620	9620	9620	0
724	20231219	091900	19267090	9620	9620	9620	9620	0
725	20231219	091800	19267090	9620	9620	9620	9620	0
726	20231219	091700	19267090	9620	9620	9620	9620	4
727	20231219	091600	19228610	9610	9610	9610	9610	0
728	20231219	091500	19228610	9610	9610	9610	9610	0
729	20231219	091400	19228610	9610	9610	9610	9610	0
730	20231219	091300	19228610	9610	9610	9610	9610	0
731	20231219	091200	19228610	9610	9610	9610	9610	0
732	20231219	091100	19228610	9610	9610	9610	9610	0
733	20231219	091000	19228610	9610	9610	9610	9610	0
734	20231219	090900	19228610	9610	9610	9610	9610	0
735	20231219	090800	19228610	9610	9610	9610	9610	0
736	20231219	090700	19228610	9610	9610	9610	9610	0
737	20231219	090600	19228610	9610	9610	9610	9610	0
738	20231219	090500	19228610	9610	9610	9610	9610	0
739	20231219	090400	19228610	9610	9610	9610	9610	0
740	20231219	090300	19228610	9610	9640	9640	9610	2000
741	20231219	090200	0	9700	9700	9700	9700	0
742	20231219	090100	0	9700	9700	9700	9700	0
743	20231219	090000	0	9700	9700	9700	9700	0