KissMeData/396300/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212200	439898000	4035	4035	4035	4035	1416
3	20231219	212100	439898000	4035	4035	4035	4035	0
4	20231219	212000	439898000	4035	4035	4035	4035	0
5	20231219	211900	439898000	4035	4035	4035	4035	0
6	20231219	211800	439898000	4035	4035	4035	4035	0
7	20231219	211700	439898000	4035	4035	4035	4035	0
8	20231219	211600	439898000	4035	4035	4035	4035	0
9	20231219	211500	439898000	4035	4035	4035	4035	0
10	20231219	211400	439898000	4035	4035	4035	4035	0
11	20231219	211300	439898000	4035	4035	4035	4035	0
12	20231219	211200	439898000	4035	4035	4035	4035	0
13	20231219	211100	439898000	4035	4035	4035	4035	0
14	20231219	211000	439898000	4035	4035	4035	4035	0
15	20231219	210900	439898000	4035	4035	4035	4035	0
16	20231219	210800	439898000	4035	4035	4035	4035	0
17	20231219	210700	439898000	4035	4035	4035	4035	0
18	20231219	210600	439898000	4035	4035	4035	4035	0
19	20231219	210500	439898000	4035	4035	4035	4035	0
20	20231219	210400	439898000	4035	4035	4035	4035	0
21	20231219	210300	439898000	4035	4035	4035	4035	0
22	20231219	210200	439898000	4035	4035	4035	4035	0
23	20231219	210100	439898000	4035	4035	4035	4035	0
24	20231219	210000	439898000	4035	4035	4035	4035	0
25	20231219	205900	439898000	4035	4035	4035	4035	0
26	20231219	205800	439898000	4035	4035	4035	4035	0
27	20231219	205700	439898000	4035	4035	4035	4035	0
28	20231219	205600	439898000	4035	4035	4035	4035	0
29	20231219	205500	439898000	4035	4035	4035	4035	0
30	20231219	205400	439898000	4035	4035	4035	4035	0
31	20231219	205300	439898000	4035	4035	4035	4035	0
32	20231219	205200	439898000	4035	4035	4035	4035	1416
33	20231219	205100	439898000	4035	4035	4035	4035	0
34	20231219	205000	439898000	4035	4035	4035	4035	0
35	20231219	204900	439898000	4035	4035	4035	4035	0
36	20231219	204800	439898000	4035	4035	4035	4035	0
37	20231219	204700	439898000	4035	4035	4035	4035	0
38	20231219	204600	439898000	4035	4035	4035	4035	0
39	20231219	204500	439898000	4035	4035	4035	4035	0
40	20231219	204400	439898000	4035	4035	4035	4035	0
41	20231219	204300	439898000	4035	4035	4035	4035	0
42	20231219	204200	439898000	4035	4035	4035	4035	0
43	20231219	204100	439898000	4035	4035	4035	4035	0
44	20231219	204000	439898000	4035	4035	4035	4035	0
45	20231219	203900	439898000	4035	4035	4035	4035	0
46	20231219	203800	439898000	4035	4035	4035	4035	0
47	20231219	203700	439898000	4035	4035	4035	4035	0
48	20231219	203600	439898000	4035	4035	4035	4035	0
49	20231219	203500	439898000	4035	4035	4035	4035	0
50	20231219	203400	439898000	4035	4035	4035	4035	0
51	20231219	203300	439898000	4035	4035	4035	4035	0
52	20231219	203200	439898000	4035	4035	4035	4035	0
53	20231219	203100	439898000	4035	4035	4035	4035	0
54	20231219	203000	439898000	4035	4035	4035	4035	0
55	20231219	202900	439898000	4035	4035	4035	4035	0
56	20231219	202800	439898000	4035	4035	4035	4035	0
57	20231219	202700	439898000	4035	4035	4035	4035	0
58	20231219	202600	439898000	4035	4035	4035	4035	0
59	20231219	202500	439898000	4035	4035	4035	4035	0
60	20231219	202400	439898000	4035	4035	4035	4035	0
61	20231219	202300	439898000	4035	4035	4035	4035	0
62	20231219	202200	439898000	4035	4035	4035	4035	1416
63	20231219	202100	439898000	4035	4035	4035	4035	0
64	20231219	202000	439898000	4035	4035	4035	4035	0
65	20231219	201900	439898000	4035	4035	4035	4035	0
66	20231219	201800	439898000	4035	4035	4035	4035	0
67	20231219	201700	439898000	4035	4035	4035	4035	0
68	20231219	201600	439898000	4035	4035	4035	4035	0
69	20231219	201500	439898000	4035	4035	4035	4035	0
70	20231219	201400	439898000	4035	4035	4035	4035	0
71	20231219	201300	439898000	4035	4035	4035	4035	0
72	20231219	201200	439898000	4035	4035	4035	4035	0
73	20231219	201100	439898000	4035	4035	4035	4035	0
74	20231219	201000	439898000	4035	4035	4035	4035	0
75	20231219	200900	439898000	4035	4035	4035	4035	0
76	20231219	200800	439898000	4035	4035	4035	4035	0
77	20231219	200700	439898000	4035	4035	4035	4035	0
78	20231219	200600	439898000	4035	4035	4035	4035	0
79	20231219	200500	439898000	4035	4035	4035	4035	0
80	20231219	200400	439898000	4035	4035	4035	4035	0
81	20231219	200300	439898000	4035	4035	4035	4035	0
82	20231219	200200	439898000	4035	4035	4035	4035	0
83	20231219	200100	439898000	4035	4035	4035	4035	0
84	20231219	200000	439898000	4035	4035	4035	4035	0
85	20231219	195900	439898000	4035	4035	4035	4035	0
86	20231219	195800	439898000	4035	4035	4035	4035	0
87	20231219	195700	439898000	4035	4035	4035	4035	0
88	20231219	195600	439898000	4035	4035	4035	4035	0
89	20231219	195500	439898000	4035	4035	4035	4035	0
90	20231219	195400	439898000	4035	4035	4035	4035	0
91	20231219	195300	439898000	4035	4035	4035	4035	0
92	20231219	195200	439898000	4035	4035	4035	4035	1416
93	20231219	195100	439898000	4035	4035	4035	4035	0
94	20231219	195000	439898000	4035	4035	4035	4035	0
95	20231219	194900	439898000	4035	4035	4035	4035	0
96	20231219	194800	439898000	4035	4035	4035	4035	0
97	20231219	194700	439898000	4035	4035	4035	4035	0
98	20231219	194600	439898000	4035	4035	4035	4035	0
99	20231219	194500	439898000	4035	4035	4035	4035	0
100	20231219	194400	439898000	4035	4035	4035	4035	0
101	20231219	194300	439898000	4035	4035	4035	4035	0
102	20231219	194200	439898000	4035	4035	4035	4035	0
103	20231219	194100	439898000	4035	4035	4035	4035	0
104	20231219	194000	439898000	4035	4035	4035	4035	0
105	20231219	193900	439898000	4035	4035	4035	4035	0
106	20231219	193800	439898000	4035	4035	4035	4035	0
107	20231219	193700	439898000	4035	4035	4035	4035	0
108	20231219	193600	439898000	4035	4035	4035	4035	0
109	20231219	193500	439898000	4035	4035	4035	4035	0
110	20231219	193400	439898000	4035	4035	4035	4035	0
111	20231219	193300	439898000	4035	4035	4035	4035	0
112	20231219	193200	439898000	4035	4035	4035	4035	0
113	20231219	193100	439898000	4035	4035	4035	4035	0
114	20231219	193000	439898000	4035	4035	4035	4035	0
115	20231219	192900	439898000	4035	4035	4035	4035	0
116	20231219	192800	439898000	4035	4035	4035	4035	0
117	20231219	192700	439898000	4035	4035	4035	4035	0
118	20231219	192600	439898000	4035	4035	4035	4035	0
119	20231219	192500	439898000	4035	4035	4035	4035	0
120	20231219	192400	439898000	4035	4035	4035	4035	0
121	20231219	192300	439898000	4035	4035	4035	4035	0
122	20231219	192200	439898000	4035	4035	4035	4035	1416
123	20231219	192100	439898000	4035	4035	4035	4035	0
124	20231219	192000	439898000	4035	4035	4035	4035	0
125	20231219	191900	439898000	4035	4035	4035	4035	0
126	20231219	191800	439898000	4035	4035	4035	4035	0
127	20231219	191700	439898000	4035	4035	4035	4035	0
128	20231219	191600	439898000	4035	4035	4035	4035	0
129	20231219	191500	439898000	4035	4035	4035	4035	0
130	20231219	191400	439898000	4035	4035	4035	4035	0
131	20231219	191300	439898000	4035	4035	4035	4035	0
132	20231219	191200	439898000	4035	4035	4035	4035	0
133	20231219	191100	439898000	4035	4035	4035	4035	0
134	20231219	191000	439898000	4035	4035	4035	4035	0
135	20231219	190900	439898000	4035	4035	4035	4035	0
136	20231219	190800	439898000	4035	4035	4035	4035	0
137	20231219	190700	439898000	4035	4035	4035	4035	0
138	20231219	190600	439898000	4035	4035	4035	4035	0
139	20231219	190500	439898000	4035	4035	4035	4035	0
140	20231219	190400	439898000	4035	4035	4035	4035	0
141	20231219	190300	439898000	4035	4035	4035	4035	0
142	20231219	190200	439898000	4035	4035	4035	4035	0
143	20231219	190100	439898000	4035	4035	4035	4035	0
144	20231219	190000	439898000	4035	4035	4035	4035	0
145	20231219	185900	439898000	4035	4035	4035	4035	0
146	20231219	185800	439898000	4035	4035	4035	4035	0
147	20231219	185700	439898000	4035	4035	4035	4035	0
148	20231219	185600	439898000	4035	4035	4035	4035	0
149	20231219	185500	439898000	4035	4035	4035	4035	0
150	20231219	185400	439898000	4035	4035	4035	4035	0
151	20231219	185300	439898000	4035	4035	4035	4035	0
152	20231219	185200	439898000	4035	4035	4035	4035	1416
153	20231219	185100	439898000	4035	4035	4035	4035	0
154	20231219	185000	439898000	4035	4035	4035	4035	0
155	20231219	184900	439898000	4035	4035	4035	4035	0
156	20231219	184800	439898000	4035	4035	4035	4035	0
157	20231219	184700	439898000	4035	4035	4035	4035	0
158	20231219	184600	439898000	4035	4035	4035	4035	0
159	20231219	184500	439898000	4035	4035	4035	4035	0
160	20231219	184400	439898000	4035	4035	4035	4035	0
161	20231219	184300	439898000	4035	4035	4035	4035	0
162	20231219	184200	439898000	4035	4035	4035	4035	0
163	20231219	184100	439898000	4035	4035	4035	4035	0
164	20231219	184000	439898000	4035	4035	4035	4035	0
165	20231219	183900	439898000	4035	4035	4035	4035	0
166	20231219	183800	439898000	4035	4035	4035	4035	0
167	20231219	183700	439898000	4035	4035	4035	4035	0
168	20231219	183600	439898000	4035	4035	4035	4035	0
169	20231219	183500	439898000	4035	4035	4035	4035	0
170	20231219	183400	439898000	4035	4035	4035	4035	0
171	20231219	183300	439898000	4035	4035	4035	4035	0
172	20231219	183200	439898000	4035	4035	4035	4035	0
173	20231219	183100	439898000	4035	4035	4035	4035	0
174	20231219	183000	439898000	4035	4035	4035	4035	0
175	20231219	182900	439898000	4035	4035	4035	4035	0
176	20231219	182800	439898000	4035	4035	4035	4035	0
177	20231219	182700	439898000	4035	4035	4035	4035	0
178	20231219	182600	439898000	4035	4035	4035	4035	0
179	20231219	182500	439898000	4035	4035	4035	4035	0
180	20231219	182400	439898000	4035	4035	4035	4035	0
181	20231219	182300	439898000	4035	4035	4035	4035	0
182	20231219	182200	439898000	4035	4035	4035	4035	1416
183	20231219	182100	439898000	4035	4035	4035	4035	0
184	20231219	182000	439898000	4035	4035	4035	4035	0
185	20231219	181900	439898000	4035	4035	4035	4035	0
186	20231219	181800	439898000	4035	4035	4035	4035	0
187	20231219	181700	439898000	4035	4035	4035	4035	0
188	20231219	181600	439898000	4035	4035	4035	4035	0
189	20231219	181500	439898000	4035	4035	4035	4035	0
190	20231219	181400	439898000	4035	4035	4035	4035	0
191	20231219	181300	439898000	4035	4035	4035	4035	0
192	20231219	181200	439898000	4035	4035	4035	4035	0
193	20231219	181100	439898000	4035	4035	4035	4035	0
194	20231219	181000	439898000	4035	4035	4035	4035	0
195	20231219	180900	439898000	4035	4035	4035	4035	0
196	20231219	180800	439898000	4035	4035	4035	4035	0
197	20231219	180700	439898000	4035	4035	4035	4035	0
198	20231219	180600	439898000	4035	4035	4035	4035	0
199	20231219	180500	439898000	4035	4035	4035	4035	0
200	20231219	180400	439898000	4035	4035	4035	4035	0
201	20231219	180300	439898000	4035	4035	4035	4035	0
202	20231219	180200	439898000	4035	4035	4035	4035	0
203	20231219	180100	439898000	4035	4035	4035	4035	0
204	20231219	180000	439898000	4035	4035	4035	4035	0
205	20231219	175900	439898000	4035	4035	4035	4035	0
206	20231219	175800	439898000	4035	4035	4035	4035	0
207	20231219	175700	439898000	4035	4035	4035	4035	0
208	20231219	175600	439898000	4035	4035	4035	4035	0
209	20231219	175500	439898000	4035	4035	4035	4035	0
210	20231219	175400	439898000	4035	4035	4035	4035	0
211	20231219	175300	439898000	4035	4035	4035	4035	0
212	20231219	175200	439898000	4035	4035	4035	4035	1416
213	20231219	175100	439898000	4035	4035	4035	4035	0
214	20231219	175000	439898000	4035	4035	4035	4035	0
215	20231219	174900	439898000	4035	4035	4035	4035	0
216	20231219	174800	439898000	4035	4035	4035	4035	0
217	20231219	174700	439898000	4035	4035	4035	4035	0
218	20231219	174600	439898000	4035	4035	4035	4035	0
219	20231219	174500	439898000	4035	4035	4035	4035	0
220	20231219	174400	439898000	4035	4035	4035	4035	0
221	20231219	174300	439898000	4035	4035	4035	4035	0
222	20231219	174200	439898000	4035	4035	4035	4035	0
223	20231219	174100	439898000	4035	4035	4035	4035	0
224	20231219	174000	439898000	4035	4035	4035	4035	0
225	20231219	173900	439898000	4035	4035	4035	4035	0
226	20231219	173800	439898000	4035	4035	4035	4035	0
227	20231219	173700	439898000	4035	4035	4035	4035	0
228	20231219	173600	439898000	4035	4035	4035	4035	0
229	20231219	173500	439898000	4035	4035	4035	4035	0
230	20231219	173400	439898000	4035	4035	4035	4035	0
231	20231219	173300	439898000	4035	4035	4035	4035	0
232	20231219	173200	439898000	4035	4035	4035	4035	0
233	20231219	173100	439898000	4035	4035	4035	4035	0
234	20231219	173000	439898000	4035	4035	4035	4035	0
235	20231219	172900	439898000	4035	4035	4035	4035	0
236	20231219	172800	439898000	4035	4035	4035	4035	0
237	20231219	172700	439898000	4035	4035	4035	4035	0
238	20231219	172600	439898000	4035	4035	4035	4035	0
239	20231219	172500	439898000	4035	4035	4035	4035	0
240	20231219	172400	439898000	4035	4035	4035	4035	0
241	20231219	172300	439898000	4035	4035	4035	4035	0
242	20231219	172200	439898000	4035	4035	4035	4035	1416
243	20231219	172100	439898000	4035	4035	4035	4035	0
244	20231219	172000	439898000	4035	4035	4035	4035	0
245	20231219	171900	439898000	4035	4035	4035	4035	0
246	20231219	171800	439898000	4035	4035	4035	4035	0
247	20231219	171700	439898000	4035	4035	4035	4035	0
248	20231219	171600	439898000	4035	4035	4035	4035	0
249	20231219	171500	439898000	4035	4035	4035	4035	0
250	20231219	171400	439898000	4035	4035	4035	4035	0
251	20231219	171300	439898000	4035	4035	4035	4035	0
252	20231219	171200	439898000	4035	4035	4035	4035	0
253	20231219	171100	439898000	4035	4035	4035	4035	0
254	20231219	171000	439898000	4035	4035	4035	4035	0
255	20231219	170900	439898000	4035	4035	4035	4035	0
256	20231219	170800	439898000	4035	4035	4035	4035	0
257	20231219	170700	439898000	4035	4035	4035	4035	0
258	20231219	170600	439898000	4035	4035	4035	4035	0
259	20231219	170500	439898000	4035	4035	4035	4035	0
260	20231219	170400	439898000	4035	4035	4035	4035	0
261	20231219	170300	439898000	4035	4035	4035	4035	0
262	20231219	170200	439898000	4035	4035	4035	4035	0
263	20231219	170100	439898000	4035	4035	4035	4035	0
264	20231219	170000	439898000	4035	4035	4035	4035	0
265	20231219	165900	439898000	4035	4035	4035	4035	0
266	20231219	165800	439898000	4035	4035	4035	4035	0
267	20231219	165700	439898000	4035	4035	4035	4035	0
268	20231219	165600	439898000	4035	4035	4035	4035	0
269	20231219	165500	439898000	4035	4035	4035	4035	0
270	20231219	165400	439898000	4035	4035	4035	4035	0
271	20231219	165300	439898000	4035	4035	4035	4035	0
272	20231219	165200	439898000	4035	4035	4035	4035	1416
273	20231219	165100	439898000	4035	4035	4035	4035	0
274	20231219	165000	439898000	4035	4035	4035	4035	0
275	20231219	164900	439898000	4035	4035	4035	4035	0
276	20231219	164800	439898000	4035	4035	4035	4035	0
277	20231219	164700	439898000	4035	4035	4035	4035	0
278	20231219	164600	439898000	4035	4035	4035	4035	0
279	20231219	164500	439898000	4035	4035	4035	4035	0
280	20231219	164400	439898000	4035	4035	4035	4035	0
281	20231219	164300	439898000	4035	4035	4035	4035	0
282	20231219	164200	439898000	4035	4035	4035	4035	0
283	20231219	164100	439898000	4035	4035	4035	4035	0
284	20231219	164000	439898000	4035	4035	4035	4035	0
285	20231219	163900	439898000	4035	4035	4035	4035	0
286	20231219	163800	439898000	4035	4035	4035	4035	0
287	20231219	163700	439898000	4035	4035	4035	4035	0
288	20231219	163600	439898000	4035	4035	4035	4035	0
289	20231219	163500	439898000	4035	4035	4035	4035	0
290	20231219	163400	439898000	4035	4035	4035	4035	0
291	20231219	163300	439898000	4035	4035	4035	4035	0
292	20231219	163200	439898000	4035	4035	4035	4035	0
293	20231219	163100	439898000	4035	4035	4035	4035	0
294	20231219	163000	439898000	4035	4035	4035	4035	0
295	20231219	162900	439898000	4035	4035	4035	4035	0
296	20231219	162800	439898000	4035	4035	4035	4035	0
297	20231219	162700	439898000	4035	4035	4035	4035	0
298	20231219	162600	439898000	4035	4035	4035	4035	0
299	20231219	162500	439898000	4035	4035	4035	4035	0
300	20231219	162400	439898000	4035	4035	4035	4035	0
301	20231219	162300	439898000	4035	4035	4035	4035	0
302	20231219	162200	439898000	4035	4035	4035	4035	1416
303	20231219	162100	439898000	4035	4035	4035	4035	0
304	20231219	162000	439898000	4035	4035	4035	4035	0
305	20231219	161900	439898000	4035	4035	4035	4035	0
306	20231219	161800	439898000	4035	4035	4035	4035	0
307	20231219	161700	439898000	4035	4035	4035	4035	0
308	20231219	161600	439898000	4035	4035	4035	4035	0
309	20231219	161500	439898000	4035	4035	4035	4035	0
310	20231219	161400	439898000	4035	4035	4035	4035	0
311	20231219	161300	439898000	4035	4035	4035	4035	0
312	20231219	161200	439898000	4035	4035	4035	4035	0
313	20231219	161100	439898000	4035	4035	4035	4035	0
314	20231219	161000	439898000	4035	4035	4035	4035	0
315	20231219	160900	439898000	4035	4035	4035	4035	0
316	20231219	160800	439898000	4035	4035	4035	4035	0
317	20231219	160700	439898000	4035	4035	4035	4035	0
318	20231219	160600	439898000	4035	4035	4035	4035	0
319	20231219	160500	439898000	4035	4035	4035	4035	0
320	20231219	160400	439898000	4035	4035	4035	4035	0
321	20231219	160300	439898000	4035	4035	4035	4035	0
322	20231219	160200	439898000	4035	4035	4035	4035	0
323	20231219	160100	439898000	4035	4035	4035	4035	0
324	20231219	160000	439898000	4035	4035	4035	4035	0
325	20231219	155900	439898000	4035	4035	4035	4035	0
326	20231219	155800	439898000	4035	4035	4035	4035	0
327	20231219	155700	439898000	4035	4035	4035	4035	0
328	20231219	155600	439898000	4035	4035	4035	4035	0
329	20231219	155500	439898000	4035	4035	4035	4035	0
330	20231219	155400	439898000	4035	4035	4035	4035	0
331	20231219	155300	439898000	4035	4035	4035	4035	0
332	20231219	155200	439898000	4035	4035	4035	4035	1416
333	20231219	155100	439898000	4035	4035	4035	4035	0
334	20231219	155000	439898000	4035	4035	4035	4035	0
335	20231219	154900	439898000	4035	4035	4035	4035	0
336	20231219	154800	439898000	4035	4035	4035	4035	0
337	20231219	154700	439898000	4035	4035	4035	4035	0
338	20231219	154600	439898000	4035	4035	4035	4035	0
339	20231219	154500	439898000	4035	4035	4035	4035	0
340	20231219	154400	439898000	4035	4035	4035	4035	0
341	20231219	154300	439898000	4035	4035	4035	4035	0
342	20231219	154200	439898000	4035	4035	4035	4035	0
343	20231219	154100	439898000	4035	4035	4035	4035	0
344	20231219	154000	439898000	4035	4035	4035	4035	0
345	20231219	153900	439898000	4035	4035	4035	4035	0
346	20231219	153800	439898000	4035	4035	4035	4035	0
347	20231219	153700	439898000	4035	4035	4035	4035	0
348	20231219	153600	439898000	4035	4035	4035	4035	0
349	20231219	153500	439898000	4035	4035	4035	4035	0
350	20231219	153400	439898000	4035	4035	4035	4035	0
351	20231219	153300	439898000	4035	4035	4035	4035	0
352	20231219	153200	439898000	4035	4035	4035	4035	0
353	20231219	153100	439898000	4035	4035	4035	4035	0
354	20231219	153000	439898000	4035	4035	4035	4035	1416
355	20231219	152900	434184440	4040	4040	4040	4040	0
356	20231219	152800	434184440	4040	4040	4040	4040	0
357	20231219	152700	434184440	4040	4040	4040	4040	0
358	20231219	152600	434184440	4040	4040	4040	4040	0
359	20231219	152500	434184440	4040	4040	4040	4040	0
360	20231219	152400	434184440	4040	4040	4040	4040	0
361	20231219	152300	434184440	4040	4040	4040	4040	0
362	20231219	152200	434184440	4040	4040	4040	4040	0
363	20231219	152100	434184440	4040	4040	4040	4040	0
364	20231219	152000	434184440	4040	4040	4040	4040	0
365	20231219	151900	434184440	4040	4040	4040	4040	0
366	20231219	151800	434184440	4040	4040	4040	4040	0
367	20231219	151700	434184440	4040	4030	4040	4025	1397
368	20231219	151600	428555405	4030	4040	4040	4030	1293
369	20231219	151500	423341685	4040	4040	4040	4040	0
370	20231219	151400	423341685	4040	4040	4040	4040	0
371	20231219	151300	423341685	4040	4040	4040	4040	2306
372	20231219	151200	414025445	4040	4040	4040	4040	0
373	20231219	151100	414025445	4040	4040	4040	4040	20
374	20231219	151000	413944645	4040	4040	4040	4030	6
375	20231219	150900	413920435	4030	4035	4040	4030	1668
376	20231219	150800	407190050	4040	4040	4040	4040	46
377	20231219	150700	407004210	4040	4040	4040	4040	1
378	20231219	150600	407000170	4040	4040	4040	4040	102
379	20231219	150500	406588090	4045	4045	4045	4045	140
380	20231219	150400	406021790	4045	4040	4045	4040	896
381	20231219	150300	402400630	4040	4040	4040	4035	59
382	20231219	150200	402162275	4040	4040	4040	4040	155
383	20231219	150100	401536075	4040	4040	4040	4040	120
384	20231219	150000	401051275	4040	4035	4040	4035	477
385	20231219	145900	399126475	4035	4035	4035	4035	0
386	20231219	145800	399126475	4035	4035	4035	4035	175
387	20231219	145700	398420350	4035	4035	4035	4035	2012
388	20231219	145600	390301930	4030	4030	4030	4030	501
389	20231219	145500	388282900	4030	4035	4035	4030	521
390	20231219	145400	386183170	4030	4035	4035	4030	43
391	20231219	145300	386009670	4035	4040	4040	4035	267
392	20231219	145200	384932225	4040	4035	4040	4035	2
393	20231219	145100	384924150	4040	4035	4040	4035	102
394	20231219	145000	384512570	4035	4035	4035	4035	0
395	20231219	144900	384512570	4035	4035	4035	4035	0
396	20231219	144800	384512570	4035	4035	4035	4035	116
397	20231219	144700	384044510	4030	4030	4030	4030	0
398	20231219	144600	384044510	4030	4030	4030	4030	0
399	20231219	144500	384044510	4030	4030	4030	4030	412
400	20231219	144400	382384150	4030	4030	4030	4030	0
401	20231219	144300	382384150	4030	4030	4030	4030	0
402	20231219	144200	382384150	4030	4030	4030	4030	60
403	20231219	144100	382142350	4030	4030	4030	4030	0
404	20231219	144000	382142350	4030	4030	4030	4030	65
405	20231219	143900	381880400	4030	4030	4030	4030	0
406	20231219	143800	381880400	4030	4030	4030	4030	359
407	20231219	143700	380433630	4040	4040	4040	4040	30
408	20231219	143600	380312430	4040	4040	4040	4040	1
409	20231219	143500	380308390	4030	4030	4030	4030	0
410	20231219	143400	380308390	4030	4030	4030	4030	0
411	20231219	143300	380308390	4030	4030	4030	4030	324
412	20231219	143200	379002670	4030	4030	4030	4030	0
413	20231219	143100	379002670	4030	4030	4030	4030	38
414	20231219	143000	378849530	4030	4030	4030	4030	568
415	20231219	142900	376560490	4030	4030	4030	4030	0
416	20231219	142800	376560490	4030	4030	4030	4030	0
417	20231219	142700	376560490	4030	4030	4030	4030	2
418	20231219	142600	376552430	4025	4025	4025	4025	1098
419	20231219	142500	372132980	4025	4030	4030	4025	1010
420	20231219	142400	368067680	4025	4025	4025	4025	427
421	20231219	142300	366349005	4030	4030	4030	4030	24
422	20231219	142200	366252285	4025	4025	4025	4025	292
423	20231219	142100	365076985	4025	4025	4025	4025	0
424	20231219	142000	365076985	4025	4025	4025	4025	0
425	20231219	141900	365076985	4025	4025	4025	4025	0
426	20231219	141800	365076985	4025	4025	4025	4025	350
427	20231219	141700	363668235	4025	4030	4030	4025	275
428	20231219	141600	362560715	4045	4045	4045	4045	0
429	20231219	141500	362560715	4045	4045	4045	4045	0
430	20231219	141400	362560715	4045	4045	4045	4045	0
431	20231219	141300	362560715	4045	4045	4045	4045	2
432	20231219	141200	362552625	4045	4045	4045	4045	0
433	20231219	141100	362552625	4045	4045	4045	4045	742
434	20231219	141000	359551235	4045	4045	4045	4045	2
435	20231219	140900	359543145	4030	4030	4030	4030	0
436	20231219	140800	359543145	4030	4030	4030	4030	4
437	20231219	140700	359527025	4030	4030	4030	4030	80
438	20231219	140600	359204625	4030	4030	4030	4030	472
439	20231219	140500	357302465	4030	4035	4035	4030	110
440	20231219	140400	356858915	4030	4030	4030	4030	500
441	20231219	140300	354843915	4030	4030	4030	4030	1003
442	20231219	140200	350801825	4035	4035	4035	4035	621
443	20231219	140100	348296090	4035	4035	4035	4035	0
444	20231219	140000	348296090	4035	4035	4035	4035	0
445	20231219	135900	348296090	4035	4040	4040	4035	429
446	20231219	135800	346565055	4040	4040	4040	4040	4
447	20231219	135700	346548895	4040	4040	4040	4040	0
448	20231219	135600	346548895	4040	4040	4040	4040	125
449	20231219	135500	346043895	4040	4040	4040	4040	43
450	20231219	135400	345870175	4045	4045	4045	4045	10
451	20231219	135300	345829725	4045	4045	4045	4045	0
452	20231219	135200	345829725	4045	4045	4045	4045	0
453	20231219	135100	345829725	4045	4045	4045	4045	0
454	20231219	135000	345829725	4045	4045	4045	4045	0
455	20231219	134900	345829725	4045	4045	4045	4045	0
456	20231219	134800	345829725	4045	4045	4045	4045	1
457	20231219	134700	345825680	4045	4045	4045	4045	4
458	20231219	134600	345809500	4045	4045	4045	4045	0
459	20231219	134500	345809500	4045	4045	4045	4045	328
460	20231219	134400	344482740	4045	4045	4045	4045	3
461	20231219	134300	344470605	4050	4050	4050	4050	0
462	20231219	134200	344470605	4050	4050	4050	4050	0
463	20231219	134100	344470605	4050	4050	4050	4050	0
464	20231219	134000	344470605	4050	4050	4050	4050	0
465	20231219	133900	344470605	4050	4050	4050	4050	0
466	20231219	133800	344470605	4050	4050	4050	4050	0
467	20231219	133700	344470605	4050	4050	4050	4050	0
468	20231219	133600	344470605	4050	4055	4055	4050	68
469	20231219	133500	344195155	4055	4055	4055	4055	112
470	20231219	133400	343740995	4055	4055	4055	4055	2
471	20231219	133300	343732885	4050	4050	4050	4050	266
472	20231219	133200	342655585	4050	4050	4050	4050	106
473	20231219	133100	342226285	4050	4050	4050	4050	0
474	20231219	133000	342226285	4050	4050	4050	4050	7
475	20231219	132900	342197935	4050	4045	4050	4045	165
476	20231219	132800	341529985	4045	4045	4045	4045	21
477	20231219	132700	341445040	4050	4050	4050	4050	2
478	20231219	132600	341436940	4045	4045	4045	4045	1
479	20231219	132500	341432895	4045	4045	4045	4045	0
480	20231219	132400	341432895	4045	4045	4045	4045	1
481	20231219	132300	341428850	4050	4050	4050	4050	100
482	20231219	132200	341023850	4045	4045	4045	4045	336
483	20231219	132100	339664730	4045	4045	4045	4045	164
484	20231219	132000	339001350	4045	4045	4045	4045	70
485	20231219	131900	338718200	4050	4050	4050	4050	0
486	20231219	131800	338718200	4050	4050	4050	4050	0
487	20231219	131700	338718200	4050	4050	4050	4050	0
488	20231219	131600	338718200	4050	4050	4050	4050	12
489	20231219	131500	338669600	4050	4050	4050	4050	330
490	20231219	131400	337333100	4050	4050	4050	4050	0
491	20231219	131300	337333100	4050	4050	4050	4050	300
492	20231219	131200	336118100	4050	4050	4050	4050	2
493	20231219	131100	336110000	4050	4050	4050	4050	2
494	20231219	131000	336101900	4050	4050	4050	4050	10
495	20231219	130900	336061400	4050	4050	4050	4050	1444
496	20231219	130800	330213200	4050	4050	4050	4050	2
497	20231219	130700	330205100	4050	4050	4050	4050	81
498	20231219	130600	329877050	4055	4055	4055	4055	1
499	20231219	130500	329872995	4055	4050	4055	4050	437
500	20231219	130400	328101425	4050	4050	4050	4050	109
501	20231219	130300	327659975	4050	4050	4050	4050	150
502	20231219	130200	327052475	4055	4050	4055	4050	3129
503	20231219	130100	314379575	4045	4045	4045	4045	24
504	20231219	130000	314282495	4045	4045	4045	4045	0
505	20231219	125900	314282495	4045	4045	4045	4045	24
506	20231219	125800	314185415	4045	4045	4045	4045	495
507	20231219	125700	312183140	4045	4045	4045	4045	5
508	20231219	125600	312162915	4045	4045	4045	4045	50
509	20231219	125500	311960665	4045	4045	4045	4045	0
510	20231219	125400	311960665	4045	4040	4045	4040	3317
511	20231219	125300	298548495	4040	4040	4040	4040	0
512	20231219	125200	298548495	4040	4040	4040	4040	0
513	20231219	125100	298548495	4040	4045	4045	4040	52
514	20231219	125000	298338405	4045	4045	4045	4045	0
515	20231219	124900	298338405	4045	4045	4045	4045	0
516	20231219	124800	298338405	4045	4045	4045	4045	1
517	20231219	124700	298334360	4045	4045	4045	4045	1
518	20231219	124600	298330315	4045	4045	4045	4045	8
519	20231219	124500	298297955	4045	4045	4045	4045	4
520	20231219	124400	298281775	4045	4045	4045	4045	0
521	20231219	124300	298281775	4045	4045	4045	4045	3
522	20231219	124200	298269640	4035	4035	4035	4035	0
523	20231219	124100	298269640	4035	4035	4035	4035	0
524	20231219	124000	298269640	4035	4035	4035	4035	24
525	20231219	123900	298172800	4035	4035	4035	4035	1
526	20231219	123800	298168765	4035	4030	4035	4030	562
527	20231219	123700	295901605	4030	4030	4030	4030	598
528	20231219	123600	293491665	4035	4035	4035	4035	0
529	20231219	123500	293491665	4035	4035	4035	4035	50
530	20231219	123400	293289915	4035	4035	4035	4035	0
531	20231219	123300	293289915	4035	4035	4035	4035	20
532	20231219	123200	293209215	4035	4035	4035	4035	20
533	20231219	123100	293128515	4035	4035	4035	4035	0
534	20231219	123000	293128515	4035	4035	4035	4035	0
535	20231219	122900	293128515	4035	4035	4035	4030	1471
536	20231219	122800	287194150	4045	4045	4045	4045	0
537	20231219	122700	287194150	4045	4045	4045	4045	1
538	20231219	122600	287190105	4035	4035	4035	4035	151
539	20231219	122500	286580820	4040	4040	4040	4040	100
540	20231219	122400	286176820	4040	4040	4040	4040	16
541	20231219	122300	286112180	4035	4035	4035	4035	0
542	20231219	122200	286112180	4035	4035	4035	4035	0
543	20231219	122100	286112180	4035	4035	4035	4035	50
544	20231219	122000	285910430	4035	4035	4035	4035	50
545	20231219	121900	285708680	4030	4030	4030	4030	0
546	20231219	121800	285708680	4030	4030	4030	4030	0
547	20231219	121700	285708680	4030	4030	4030	4030	0
548	20231219	121600	285708680	4030	4030	4030	4030	0
549	20231219	121500	285708680	4030	4030	4030	4030	0
550	20231219	121400	285708680	4030	4030	4030	4030	0
551	20231219	121300	285708680	4030	4030	4030	4030	0
552	20231219	121200	285708680	4030	4030	4030	4030	49
553	20231219	121100	285511210	4030	4030	4030	4030	482
554	20231219	121000	283568750	4040	4040	4040	4040	0
555	20231219	120900	283568750	4040	4040	4040	4040	0
556	20231219	120800	283568750	4040	4040	4040	4040	30
557	20231219	120700	283447550	4040	4045	4045	4040	130
558	20231219	120600	282922200	4040	4040	4040	4040	0
559	20231219	120500	282922200	4040	4040	4040	4040	0
560	20231219	120400	282922200	4040	4040	4040	4040	0
561	20231219	120300	282922200	4040	4040	4040	4040	948
562	20231219	120200	279092280	4030	4030	4030	4030	0
563	20231219	120100	279092280	4030	4030	4030	4030	0
564	20231219	120000	279092280	4030	4030	4030	4030	308
565	20231219	115900	277851040	4040	4040	4040	4040	2
566	20231219	115800	277842960	4040	4040	4040	4040	0
567	20231219	115700	277842960	4040	4040	4040	4040	1
568	20231219	115600	277838920	4040	4040	4040	4040	0
569	20231219	115500	277838920	4040	4040	4040	4040	500
570	20231219	115400	275818920	4040	4030	4040	4030	217
571	20231219	115300	274943920	4030	4030	4030	4030	0
572	20231219	115200	274943920	4030	4030	4030	4030	100
573	20231219	115100	274540920	4030	4040	4040	4030	40
574	20231219	115000	274379700	4045	4040	4045	4040	99
575	20231219	114900	273979735	4040	4040	4040	4040	2
576	20231219	114800	273971655	4045	4040	4045	4040	116
577	20231219	114700	273503010	4040	4040	4040	4040	151
578	20231219	114600	272892970	4045	4045	4045	4045	0
579	20231219	114500	272892970	4045	4040	4045	4040	11
580	20231219	114400	272848525	4040	4040	4040	4040	216
581	20231219	114300	271975885	4040	4035	4040	4035	201
582	20231219	114200	271164845	4040	4030	4040	4030	3597
583	20231219	114100	256644665	4025	4025	4025	4025	3
584	20231219	114000	256632590	4025	4025	4025	4025	673
585	20231219	113900	253923765	4025	4025	4025	4025	10
586	20231219	113800	253883515	4025	4025	4025	4025	0
587	20231219	113700	253883515	4025	4025	4025	4025	0
588	20231219	113600	253883515	4025	4025	4025	4025	200
589	20231219	113500	253078515	4025	4025	4025	4025	1
590	20231219	113400	253074490	4020	4020	4020	4020	0
591	20231219	113300	253074490	4020	4020	4020	4020	0
592	20231219	113200	253074490	4020	4020	4020	4020	151
593	20231219	113100	252467470	4020	4020	4020	4020	0
594	20231219	113000	252467470	4020	4020	4020	4020	0
595	20231219	112900	252467470	4020	4020	4020	4020	0
596	20231219	112800	252467470	4020	4020	4020	4020	0
597	20231219	112700	252467470	4020	4020	4020	4020	3
598	20231219	112600	252455410	4025	4025	4025	4025	0
599	20231219	112500	252455410	4025	4025	4025	4025	23
600	20231219	112400	252362835	4020	4025	4025	4020	110
601	20231219	112300	251920585	4020	4020	4020	4020	0
602	20231219	112200	251920585	4020	4020	4020	4020	2
603	20231219	112100	251912545	4020	4020	4020	4020	0
604	20231219	112000	251912545	4020	4020	4020	4020	0
605	20231219	111900	251912545	4020	4020	4020	4020	0
606	20231219	111800	251912545	4020	4020	4020	4020	0
607	20231219	111700	251912545	4020	4020	4020	4020	0
608	20231219	111600	251912545	4020	4020	4020	4020	1200
609	20231219	111500	247088545	4015	4015	4015	4015	1000
610	20231219	111400	243073545	4015	4015	4015	4015	0
611	20231219	111300	243073545	4015	4015	4015	4015	0
612	20231219	111200	243073545	4015	4015	4015	4015	3
613	20231219	111100	243061500	4015	4015	4015	4015	500
614	20231219	111000	241054000	4015	4015	4015	4015	0
615	20231219	110900	241054000	4015	4015	4015	4015	0
616	20231219	110800	241054000	4015	4015	4015	4015	132
617	20231219	110700	240524020	4015	4015	4015	4015	12
618	20231219	110600	240475840	4015	4015	4015	4015	90
619	20231219	110500	240114490	4015	4015	4015	4015	99
620	20231219	110400	239717005	4015	4015	4015	4015	0
621	20231219	110300	239717005	4015	4015	4015	4015	1
622	20231219	110200	239712990	4015	4010	4020	4010	938
623	20231219	110100	235945985	4010	4010	4010	4010	0
624	20231219	110000	235945985	4010	4020	4020	4010	25
625	20231219	105900	235845725	4010	4010	4010	4010	0
626	20231219	105800	235845725	4010	4010	4010	4010	125
627	20231219	105700	235344475	4010	4010	4010	4010	90
628	20231219	105600	234983575	4010	4010	4010	4010	8
629	20231219	105500	234951495	4010	4010	4010	4010	1
630	20231219	105400	234947485	4020	4020	4020	4020	2
631	20231219	105300	234939445	4010	4010	4010	4010	10
632	20231219	105200	234899345	4010	4010	4010	4010	123
633	20231219	105100	234406115	4010	4010	4010	4010	835
634	20231219	105000	231057765	4025	4010	4025	4010	176
635	20231219	104900	230351990	4020	4020	4020	4020	2
636	20231219	104800	230343950	4025	4025	4025	4025	0
637	20231219	104700	230343950	4025	4025	4025	4025	2
638	20231219	104600	230335900	4005	4005	4005	4005	0
639	20231219	104500	230335900	4005	4005	4005	4005	0
640	20231219	104400	230335900	4005	4005	4005	4005	0
641	20231219	104300	230335900	4005	4005	4005	4005	0
642	20231219	104200	230335900	4005	4005	4005	4005	0
643	20231219	104100	230335900	4005	4010	4025	4005	1188
644	20231219	104000	225576800	4005	4005	4005	4005	0
645	20231219	103900	225576800	4005	4005	4005	4005	0
646	20231219	103800	225576800	4005	4005	4005	4005	0
647	20231219	103700	225576800	4005	4005	4005	4005	0
648	20231219	103600	225576800	4005	4010	4010	4005	31
649	20231219	103500	225452595	4005	4005	4005	4005	282
650	20231219	103400	224323185	4025	4025	4025	4025	49
651	20231219	103300	224125960	4025	4025	4025	4025	0
652	20231219	103200	224125960	4025	4025	4025	4025	2
653	20231219	103100	224117910	4025	4025	4025	4025	0
654	20231219	103000	224117910	4025	4005	4025	4005	80
655	20231219	102900	223797490	4020	4020	4020	4020	250
656	20231219	102800	222792490	4005	4025	4025	4000	4240
657	20231219	102700	205810975	4025	4010	4025	4010	1105
658	20231219	102600	201379910	4010	4010	4010	4010	0
659	20231219	102500	201379910	4010	4010	4010	4010	0
660	20231219	102400	201379910	4010	4010	4010	4010	0
661	20231219	102300	201379910	4010	4010	4010	4010	0
662	20231219	102200	201379910	4010	4010	4010	4010	4035
663	20231219	102100	185199560	4005	4010	4010	4005	1250
664	20231219	102000	180193305	4010	4015	4015	4010	1312
665	20231219	101900	174932155	4015	4015	4015	4015	420
666	20231219	101800	173245855	4015	4035	4035	4015	690
667	20231219	101700	170463305	4040	4040	4040	4040	0
668	20231219	101600	170463305	4040	4035	4040	4035	300
669	20231219	101500	169251455	4040	4020	4040	4010	541
670	20231219	101400	167073010	4015	4015	4020	4010	598
671	20231219	101300	164669830	4005	4010	4015	4005	21
672	20231219	101200	164585590	4015	4015	4015	4015	10
673	20231219	101100	164545440	4015	4015	4015	4015	2
674	20231219	101000	164537410	4015	4015	4015	4015	15
675	20231219	100900	164477185	4015	4015	4015	4015	8
676	20231219	100800	164445065	4015	4015	4015	4015	0
677	20231219	100700	164445065	4015	4015	4015	4015	0
678	20231219	100600	164445065	4015	4015	4015	4015	0
679	20231219	100500	164445065	4015	4015	4015	4015	286
680	20231219	100400	163296775	4025	4025	4025	4025	0
681	20231219	100300	163296775	4025	4025	4025	4025	1
682	20231219	100200	163292750	4000	4005	4005	4000	800
683	20231219	100100	160091545	4000	4005	4010	4000	780
684	20231219	100000	156965760	3995	4005	4005	3995	1760
685	20231219	095900	149924250	4010	4010	4010	4010	0
686	20231219	095800	149924250	4010	4010	4010	4010	0
687	20231219	095700	149924250	4010	4010	4010	4010	222
688	20231219	095600	149034030	4010	4010	4010	4010	50
689	20231219	095500	148833530	4010	4015	4015	4010	561
690	20231219	095400	146583625	4025	4025	4025	4025	3
691	20231219	095300	146571550	4025	4020	4025	4020	28
692	20231219	095200	146458870	4015	4025	4025	4015	2002
693	20231219	095100	138410830	4020	4020	4020	4020	1
694	20231219	095000	138406810	4030	4030	4030	4030	443
695	20231219	094900	136621520	4030	4030	4030	4030	106
696	20231219	094800	136194340	4030	4035	4035	4030	8
697	20231219	094700	136162075	4030	4025	4030	4025	202
698	20231219	094600	135348020	4030	4030	4030	4030	0
699	20231219	094500	135348020	4030	4035	4035	4030	419
700	20231219	094400	133658210	4030	4020	4030	4020	1700
701	20231219	094300	126817510	4025	4025	4025	4020	3811
702	20231219	094200	111496905	4020	4020	4020	4020	1
703	20231219	094100	111492885	4020	4020	4020	4020	13
704	20231219	094000	111440625	4020	4020	4020	4020	336
705	20231219	093900	110089905	4025	4025	4025	4025	11
706	20231219	093800	110045630	4025	4025	4025	4025	10
707	20231219	093700	110005380	4025	4020	4025	4020	49
708	20231219	093600	109808385	4020	4010	4020	4005	790
709	20231219	093500	106643205	4010	4010	4010	4010	0
710	20231219	093400	106643205	4010	4010	4010	4010	27
711	20231219	093300	106534935	4000	4000	4000	4000	0
712	20231219	093200	106534935	4000	4000	4000	4000	0
713	20231219	093100	106534935	4000	4000	4000	4000	153
714	20231219	093000	105922935	3990	4000	4000	3990	161
715	20231219	092900	105280005	3990	3990	3990	3990	108
716	20231219	092800	104849085	3990	3990	3990	3990	441
717	20231219	092700	103089495	3990	3990	3995	3985	1909
718	20231219	092600	95474575	3990	3990	3990	3990	150
719	20231219	092500	94876075	3990	3995	3995	3990	50
720	20231219	092400	94676360	3985	4000	4000	3985	2237
721	20231219	092300	85739880	4000	4000	4000	4000	713
722	20231219	092200	82887880	4000	4000	4000	4000	10
723	20231219	092100	82847880	3990	3995	3995	3990	286
724	20231219	092000	81705435	3990	3990	3990	3990	0
725	20231219	091900	81705435	3990	3990	3990	3990	887
726	20231219	091800	78166305	3985	3990	3990	3985	170
727	20231219	091700	77488255	3990	3995	3995	3985	259
728	20231219	091600	76454805	3995	3995	3995	3995	729
729	20231219	091500	73542450	3985	3985	3985	3985	0
730	20231219	091400	73542450	3985	3985	3985	3980	1232
731	20231219	091300	68636590	3990	4000	4005	3985	3946
732	20231219	091200	52883410	4000	4010	4010	4000	458
733	20231219	091100	51050710	4010	4000	4010	4000	262
734	20231219	091000	50002660	4000	4000	4000	4000	974
735	20231219	090900	46106660	4025	4015	4025	4005	1148
736	20231219	090800	41505235	4025	4025	4025	4025	2
737	20231219	090700	41497185	4025	4030	4030	4025	2497
738	20231219	090600	31436360	4010	4020	4030	4010	1967
739	20231219	090500	23542615	4030	4015	4030	4015	41
740	20231219	090400	23377580	4010	4030	4030	4010	2758
741	20231219	090300	12279540	4030	4030	4030	4030	0
742	20231219	090200	12279540	4030	4030	4060	4030	567
743	20231219	090100	9994030	4030	4030	4030	4030	450
744	20231219	090000	8180530	4030	4025	4075	4025	2032