KissMeData/419700/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212600	149141025	4435	4435	4435	4435	2000
3	20231219	212500	149141025	4435	4435	4435	4435	0
4	20231219	212400	149141025	4435	4435	4435	4435	0
5	20231219	212300	149141025	4435	4435	4435	4435	0
6	20231219	212200	149141025	4435	4435	4435	4435	0
7	20231219	212100	149141025	4435	4435	4435	4435	0
8	20231219	212000	149141025	4435	4435	4435	4435	0
9	20231219	211900	149141025	4435	4435	4435	4435	0
10	20231219	211800	149141025	4435	4435	4435	4435	0
11	20231219	211700	149141025	4435	4435	4435	4435	0
12	20231219	211600	149141025	4435	4435	4435	4435	0
13	20231219	211500	149141025	4435	4435	4435	4435	0
14	20231219	211400	149141025	4435	4435	4435	4435	0
15	20231219	211300	149141025	4435	4435	4435	4435	0
16	20231219	211200	149141025	4435	4435	4435	4435	0
17	20231219	211100	149141025	4435	4435	4435	4435	0
18	20231219	211000	149141025	4435	4435	4435	4435	0
19	20231219	210900	149141025	4435	4435	4435	4435	0
20	20231219	210800	149141025	4435	4435	4435	4435	0
21	20231219	210700	149141025	4435	4435	4435	4435	0
22	20231219	210600	149141025	4435	4435	4435	4435	0
23	20231219	210500	149141025	4435	4435	4435	4435	0
24	20231219	210400	149141025	4435	4435	4435	4435	0
25	20231219	210300	149141025	4435	4435	4435	4435	0
26	20231219	210200	149141025	4435	4435	4435	4435	0
27	20231219	210100	149141025	4435	4435	4435	4435	0
28	20231219	210000	149141025	4435	4435	4435	4435	0
29	20231219	205900	149141025	4435	4435	4435	4435	0
30	20231219	205800	149141025	4435	4435	4435	4435	0
31	20231219	205700	149141025	4435	4435	4435	4435	0
32	20231219	205600	149141025	4435	4435	4435	4435	2000
33	20231219	205500	149141025	4435	4435	4435	4435	0
34	20231219	205400	149141025	4435	4435	4435	4435	0
35	20231219	205300	149141025	4435	4435	4435	4435	0
36	20231219	205200	149141025	4435	4435	4435	4435	0
37	20231219	205100	149141025	4435	4435	4435	4435	0
38	20231219	205000	149141025	4435	4435	4435	4435	0
39	20231219	204900	149141025	4435	4435	4435	4435	0
40	20231219	204800	149141025	4435	4435	4435	4435	0
41	20231219	204700	149141025	4435	4435	4435	4435	0
42	20231219	204600	149141025	4435	4435	4435	4435	0
43	20231219	204500	149141025	4435	4435	4435	4435	0
44	20231219	204400	149141025	4435	4435	4435	4435	0
45	20231219	204300	149141025	4435	4435	4435	4435	0
46	20231219	204200	149141025	4435	4435	4435	4435	0
47	20231219	204100	149141025	4435	4435	4435	4435	0
48	20231219	204000	149141025	4435	4435	4435	4435	0
49	20231219	203900	149141025	4435	4435	4435	4435	0
50	20231219	203800	149141025	4435	4435	4435	4435	0
51	20231219	203700	149141025	4435	4435	4435	4435	0
52	20231219	203600	149141025	4435	4435	4435	4435	0
53	20231219	203500	149141025	4435	4435	4435	4435	0
54	20231219	203400	149141025	4435	4435	4435	4435	0
55	20231219	203300	149141025	4435	4435	4435	4435	0
56	20231219	203200	149141025	4435	4435	4435	4435	0
57	20231219	203100	149141025	4435	4435	4435	4435	0
58	20231219	203000	149141025	4435	4435	4435	4435	0
59	20231219	202900	149141025	4435	4435	4435	4435	0
60	20231219	202800	149141025	4435	4435	4435	4435	0
61	20231219	202700	149141025	4435	4435	4435	4435	0
62	20231219	202600	149141025	4435	4435	4435	4435	2000
63	20231219	202500	149141025	4435	4435	4435	4435	0
64	20231219	202400	149141025	4435	4435	4435	4435	0
65	20231219	202300	149141025	4435	4435	4435	4435	0
66	20231219	202200	149141025	4435	4435	4435	4435	0
67	20231219	202100	149141025	4435	4435	4435	4435	0
68	20231219	202000	149141025	4435	4435	4435	4435	0
69	20231219	201900	149141025	4435	4435	4435	4435	0
70	20231219	201800	149141025	4435	4435	4435	4435	0
71	20231219	201700	149141025	4435	4435	4435	4435	0
72	20231219	201600	149141025	4435	4435	4435	4435	0
73	20231219	201500	149141025	4435	4435	4435	4435	0
74	20231219	201400	149141025	4435	4435	4435	4435	0
75	20231219	201300	149141025	4435	4435	4435	4435	0
76	20231219	201200	149141025	4435	4435	4435	4435	0
77	20231219	201100	149141025	4435	4435	4435	4435	0
78	20231219	201000	149141025	4435	4435	4435	4435	0
79	20231219	200900	149141025	4435	4435	4435	4435	0
80	20231219	200800	149141025	4435	4435	4435	4435	0
81	20231219	200700	149141025	4435	4435	4435	4435	0
82	20231219	200600	149141025	4435	4435	4435	4435	0
83	20231219	200500	149141025	4435	4435	4435	4435	0
84	20231219	200400	149141025	4435	4435	4435	4435	0
85	20231219	200300	149141025	4435	4435	4435	4435	0
86	20231219	200200	149141025	4435	4435	4435	4435	0
87	20231219	200100	149141025	4435	4435	4435	4435	0
88	20231219	200000	149141025	4435	4435	4435	4435	0
89	20231219	195900	149141025	4435	4435	4435	4435	0
90	20231219	195800	149141025	4435	4435	4435	4435	0
91	20231219	195700	149141025	4435	4435	4435	4435	0
92	20231219	195600	149141025	4435	4435	4435	4435	2000
93	20231219	195500	149141025	4435	4435	4435	4435	0
94	20231219	195400	149141025	4435	4435	4435	4435	0
95	20231219	195300	149141025	4435	4435	4435	4435	0
96	20231219	195200	149141025	4435	4435	4435	4435	0
97	20231219	195100	149141025	4435	4435	4435	4435	0
98	20231219	195000	149141025	4435	4435	4435	4435	0
99	20231219	194900	149141025	4435	4435	4435	4435	0
100	20231219	194800	149141025	4435	4435	4435	4435	0
101	20231219	194700	149141025	4435	4435	4435	4435	0
102	20231219	194600	149141025	4435	4435	4435	4435	0
103	20231219	194500	149141025	4435	4435	4435	4435	0
104	20231219	194400	149141025	4435	4435	4435	4435	0
105	20231219	194300	149141025	4435	4435	4435	4435	0
106	20231219	194200	149141025	4435	4435	4435	4435	0
107	20231219	194100	149141025	4435	4435	4435	4435	0
108	20231219	194000	149141025	4435	4435	4435	4435	0
109	20231219	193900	149141025	4435	4435	4435	4435	0
110	20231219	193800	149141025	4435	4435	4435	4435	0
111	20231219	193700	149141025	4435	4435	4435	4435	0
112	20231219	193600	149141025	4435	4435	4435	4435	0
113	20231219	193500	149141025	4435	4435	4435	4435	0
114	20231219	193400	149141025	4435	4435	4435	4435	0
115	20231219	193300	149141025	4435	4435	4435	4435	0
116	20231219	193200	149141025	4435	4435	4435	4435	0
117	20231219	193100	149141025	4435	4435	4435	4435	0
118	20231219	193000	149141025	4435	4435	4435	4435	0
119	20231219	192900	149141025	4435	4435	4435	4435	0
120	20231219	192800	149141025	4435	4435	4435	4435	0
121	20231219	192700	149141025	4435	4435	4435	4435	0
122	20231219	192600	149141025	4435	4435	4435	4435	2000
123	20231219	192500	149141025	4435	4435	4435	4435	0
124	20231219	192400	149141025	4435	4435	4435	4435	0
125	20231219	192300	149141025	4435	4435	4435	4435	0
126	20231219	192200	149141025	4435	4435	4435	4435	0
127	20231219	192100	149141025	4435	4435	4435	4435	0
128	20231219	192000	149141025	4435	4435	4435	4435	0
129	20231219	191900	149141025	4435	4435	4435	4435	0
130	20231219	191800	149141025	4435	4435	4435	4435	0
131	20231219	191700	149141025	4435	4435	4435	4435	0
132	20231219	191600	149141025	4435	4435	4435	4435	0
133	20231219	191500	149141025	4435	4435	4435	4435	0
134	20231219	191400	149141025	4435	4435	4435	4435	0
135	20231219	191300	149141025	4435	4435	4435	4435	0
136	20231219	191200	149141025	4435	4435	4435	4435	0
137	20231219	191100	149141025	4435	4435	4435	4435	0
138	20231219	191000	149141025	4435	4435	4435	4435	0
139	20231219	190900	149141025	4435	4435	4435	4435	0
140	20231219	190800	149141025	4435	4435	4435	4435	0
141	20231219	190700	149141025	4435	4435	4435	4435	0
142	20231219	190600	149141025	4435	4435	4435	4435	0
143	20231219	190500	149141025	4435	4435	4435	4435	0
144	20231219	190400	149141025	4435	4435	4435	4435	0
145	20231219	190300	149141025	4435	4435	4435	4435	0
146	20231219	190200	149141025	4435	4435	4435	4435	0
147	20231219	190100	149141025	4435	4435	4435	4435	0
148	20231219	190000	149141025	4435	4435	4435	4435	0
149	20231219	185900	149141025	4435	4435	4435	4435	0
150	20231219	185800	149141025	4435	4435	4435	4435	0
151	20231219	185700	149141025	4435	4435	4435	4435	0
152	20231219	185600	149141025	4435	4435	4435	4435	2000
153	20231219	185500	149141025	4435	4435	4435	4435	0
154	20231219	185400	149141025	4435	4435	4435	4435	0
155	20231219	185300	149141025	4435	4435	4435	4435	0
156	20231219	185200	149141025	4435	4435	4435	4435	0
157	20231219	185100	149141025	4435	4435	4435	4435	0
158	20231219	185000	149141025	4435	4435	4435	4435	0
159	20231219	184900	149141025	4435	4435	4435	4435	0
160	20231219	184800	149141025	4435	4435	4435	4435	0
161	20231219	184700	149141025	4435	4435	4435	4435	0
162	20231219	184600	149141025	4435	4435	4435	4435	0
163	20231219	184500	149141025	4435	4435	4435	4435	0
164	20231219	184400	149141025	4435	4435	4435	4435	0
165	20231219	184300	149141025	4435	4435	4435	4435	0
166	20231219	184200	149141025	4435	4435	4435	4435	0
167	20231219	184100	149141025	4435	4435	4435	4435	0
168	20231219	184000	149141025	4435	4435	4435	4435	0
169	20231219	183900	149141025	4435	4435	4435	4435	0
170	20231219	183800	149141025	4435	4435	4435	4435	0
171	20231219	183700	149141025	4435	4435	4435	4435	0
172	20231219	183600	149141025	4435	4435	4435	4435	0
173	20231219	183500	149141025	4435	4435	4435	4435	0
174	20231219	183400	149141025	4435	4435	4435	4435	0
175	20231219	183300	149141025	4435	4435	4435	4435	0
176	20231219	183200	149141025	4435	4435	4435	4435	0
177	20231219	183100	149141025	4435	4435	4435	4435	0
178	20231219	183000	149141025	4435	4435	4435	4435	0
179	20231219	182900	149141025	4435	4435	4435	4435	0
180	20231219	182800	149141025	4435	4435	4435	4435	0
181	20231219	182700	149141025	4435	4435	4435	4435	0
182	20231219	182600	149141025	4435	4435	4435	4435	2000
183	20231219	182500	149141025	4435	4435	4435	4435	0
184	20231219	182400	149141025	4435	4435	4435	4435	0
185	20231219	182300	149141025	4435	4435	4435	4435	0
186	20231219	182200	149141025	4435	4435	4435	4435	0
187	20231219	182100	149141025	4435	4435	4435	4435	0
188	20231219	182000	149141025	4435	4435	4435	4435	0
189	20231219	181900	149141025	4435	4435	4435	4435	0
190	20231219	181800	149141025	4435	4435	4435	4435	0
191	20231219	181700	149141025	4435	4435	4435	4435	0
192	20231219	181600	149141025	4435	4435	4435	4435	0
193	20231219	181500	149141025	4435	4435	4435	4435	0
194	20231219	181400	149141025	4435	4435	4435	4435	0
195	20231219	181300	149141025	4435	4435	4435	4435	0
196	20231219	181200	149141025	4435	4435	4435	4435	0
197	20231219	181100	149141025	4435	4435	4435	4435	0
198	20231219	181000	149141025	4435	4435	4435	4435	0
199	20231219	180900	149141025	4435	4435	4435	4435	0
200	20231219	180800	149141025	4435	4435	4435	4435	0
201	20231219	180700	149141025	4435	4435	4435	4435	0
202	20231219	180600	149141025	4435	4435	4435	4435	0
203	20231219	180500	149141025	4435	4435	4435	4435	0
204	20231219	180400	149141025	4435	4435	4435	4435	0
205	20231219	180300	149141025	4435	4435	4435	4435	0
206	20231219	180200	149141025	4435	4435	4435	4435	0
207	20231219	180100	149141025	4435	4435	4435	4435	0
208	20231219	180000	149141025	4435	4435	4435	4435	0
209	20231219	175900	149141025	4435	4435	4435	4435	0
210	20231219	175800	149141025	4435	4435	4435	4435	0
211	20231219	175700	149141025	4435	4435	4435	4435	0
212	20231219	175600	149141025	4435	4435	4435	4435	2000
213	20231219	175500	149141025	4435	4435	4435	4435	0
214	20231219	175400	149141025	4435	4435	4435	4435	0
215	20231219	175300	149141025	4435	4435	4435	4435	0
216	20231219	175200	149141025	4435	4435	4435	4435	0
217	20231219	175100	149141025	4435	4435	4435	4435	0
218	20231219	175000	149141025	4435	4435	4435	4435	0
219	20231219	174900	149141025	4435	4435	4435	4435	0
220	20231219	174800	149141025	4435	4435	4435	4435	0
221	20231219	174700	149141025	4435	4435	4435	4435	0
222	20231219	174600	149141025	4435	4435	4435	4435	0
223	20231219	174500	149141025	4435	4435	4435	4435	0
224	20231219	174400	149141025	4435	4435	4435	4435	0
225	20231219	174300	149141025	4435	4435	4435	4435	0
226	20231219	174200	149141025	4435	4435	4435	4435	0
227	20231219	174100	149141025	4435	4435	4435	4435	0
228	20231219	174000	149141025	4435	4435	4435	4435	0
229	20231219	173900	149141025	4435	4435	4435	4435	0
230	20231219	173800	149141025	4435	4435	4435	4435	0
231	20231219	173700	149141025	4435	4435	4435	4435	0
232	20231219	173600	149141025	4435	4435	4435	4435	0
233	20231219	173500	149141025	4435	4435	4435	4435	0
234	20231219	173400	149141025	4435	4435	4435	4435	0
235	20231219	173300	149141025	4435	4435	4435	4435	0
236	20231219	173200	149141025	4435	4435	4435	4435	0
237	20231219	173100	149141025	4435	4435	4435	4435	0
238	20231219	173000	149141025	4435	4435	4435	4435	0
239	20231219	172900	149141025	4435	4435	4435	4435	0
240	20231219	172800	149141025	4435	4435	4435	4435	0
241	20231219	172700	149141025	4435	4435	4435	4435	0
242	20231219	172600	149141025	4435	4435	4435	4435	2000
243	20231219	172500	149141025	4435	4435	4435	4435	0
244	20231219	172400	149141025	4435	4435	4435	4435	0
245	20231219	172300	149141025	4435	4435	4435	4435	0
246	20231219	172200	149141025	4435	4435	4435	4435	0
247	20231219	172100	149141025	4435	4435	4435	4435	0
248	20231219	172000	149141025	4435	4435	4435	4435	0
249	20231219	171900	149141025	4435	4435	4435	4435	0
250	20231219	171800	149141025	4435	4435	4435	4435	0
251	20231219	171700	149141025	4435	4435	4435	4435	0
252	20231219	171600	149141025	4435	4435	4435	4435	0
253	20231219	171500	149141025	4435	4435	4435	4435	0
254	20231219	171400	149141025	4435	4435	4435	4435	0
255	20231219	171300	149141025	4435	4435	4435	4435	0
256	20231219	171200	149141025	4435	4435	4435	4435	0
257	20231219	171100	149141025	4435	4435	4435	4435	0
258	20231219	171000	149141025	4435	4435	4435	4435	0
259	20231219	170900	149141025	4435	4435	4435	4435	0
260	20231219	170800	149141025	4435	4435	4435	4435	0
261	20231219	170700	149141025	4435	4435	4435	4435	0
262	20231219	170600	149141025	4435	4435	4435	4435	0
263	20231219	170500	149141025	4435	4435	4435	4435	0
264	20231219	170400	149141025	4435	4435	4435	4435	0
265	20231219	170300	149141025	4435	4435	4435	4435	0
266	20231219	170200	149141025	4435	4435	4435	4435	0
267	20231219	170100	149141025	4435	4435	4435	4435	0
268	20231219	170000	149141025	4435	4435	4435	4435	0
269	20231219	165900	149141025	4435	4435	4435	4435	0
270	20231219	165800	149141025	4435	4435	4435	4435	0
271	20231219	165700	149141025	4435	4435	4435	4435	0
272	20231219	165600	149141025	4435	4435	4435	4435	2000
273	20231219	165500	149141025	4435	4435	4435	4435	0
274	20231219	165400	149141025	4435	4435	4435	4435	0
275	20231219	165300	149141025	4435	4435	4435	4435	0
276	20231219	165200	149141025	4435	4435	4435	4435	0
277	20231219	165100	149141025	4435	4435	4435	4435	0
278	20231219	165000	149141025	4435	4435	4435	4435	0
279	20231219	164900	149141025	4435	4435	4435	4435	0
280	20231219	164800	149141025	4435	4435	4435	4435	0
281	20231219	164700	149141025	4435	4435	4435	4435	0
282	20231219	164600	149141025	4435	4435	4435	4435	0
283	20231219	164500	149141025	4435	4435	4435	4435	0
284	20231219	164400	149141025	4435	4435	4435	4435	0
285	20231219	164300	149141025	4435	4435	4435	4435	0
286	20231219	164200	149141025	4435	4435	4435	4435	0
287	20231219	164100	149141025	4435	4435	4435	4435	0
288	20231219	164000	149141025	4435	4435	4435	4435	0
289	20231219	163900	149141025	4435	4435	4435	4435	0
290	20231219	163800	149141025	4435	4435	4435	4435	0
291	20231219	163700	149141025	4435	4435	4435	4435	0
292	20231219	163600	149141025	4435	4435	4435	4435	0
293	20231219	163500	149141025	4435	4435	4435	4435	0
294	20231219	163400	149141025	4435	4435	4435	4435	0
295	20231219	163300	149141025	4435	4435	4435	4435	0
296	20231219	163200	149141025	4435	4435	4435	4435	0
297	20231219	163100	149141025	4435	4435	4435	4435	0
298	20231219	163000	149141025	4435	4435	4435	4435	0
299	20231219	162900	149141025	4435	4435	4435	4435	0
300	20231219	162800	149141025	4435	4435	4435	4435	0
301	20231219	162700	149141025	4435	4435	4435	4435	0
302	20231219	162600	149141025	4435	4435	4435	4435	2000
303	20231219	162500	149141025	4435	4435	4435	4435	0
304	20231219	162400	149141025	4435	4435	4435	4435	0
305	20231219	162300	149141025	4435	4435	4435	4435	0
306	20231219	162200	149141025	4435	4435	4435	4435	0
307	20231219	162100	149141025	4435	4435	4435	4435	0
308	20231219	162000	149141025	4435	4435	4435	4435	0
309	20231219	161900	149141025	4435	4435	4435	4435	0
310	20231219	161800	149141025	4435	4435	4435	4435	0
311	20231219	161700	149141025	4435	4435	4435	4435	0
312	20231219	161600	149141025	4435	4435	4435	4435	0
313	20231219	161500	149141025	4435	4435	4435	4435	0
314	20231219	161400	149141025	4435	4435	4435	4435	0
315	20231219	161300	149141025	4435	4435	4435	4435	0
316	20231219	161200	149141025	4435	4435	4435	4435	0
317	20231219	161100	149141025	4435	4435	4435	4435	0
318	20231219	161000	149141025	4435	4435	4435	4435	0
319	20231219	160900	149141025	4435	4435	4435	4435	0
320	20231219	160800	149141025	4435	4435	4435	4435	0
321	20231219	160700	149141025	4435	4435	4435	4435	0
322	20231219	160600	149141025	4435	4435	4435	4435	0
323	20231219	160500	149141025	4435	4435	4435	4435	0
324	20231219	160400	149141025	4435	4435	4435	4435	0
325	20231219	160300	149141025	4435	4435	4435	4435	0
326	20231219	160200	149141025	4435	4435	4435	4435	0
327	20231219	160100	149141025	4435	4435	4435	4435	0
328	20231219	160000	149141025	4435	4435	4435	4435	0
329	20231219	155900	149141025	4435	4435	4435	4435	0
330	20231219	155800	149141025	4435	4435	4435	4435	0
331	20231219	155700	149141025	4435	4435	4435	4435	0
332	20231219	155600	149141025	4435	4435	4435	4435	2000
333	20231219	155500	149141025	4435	4435	4435	4435	0
334	20231219	155400	149141025	4435	4435	4435	4435	0
335	20231219	155300	149141025	4435	4435	4435	4435	0
336	20231219	155200	149141025	4435	4435	4435	4435	0
337	20231219	155100	149141025	4435	4435	4435	4435	0
338	20231219	155000	149141025	4435	4435	4435	4435	0
339	20231219	154900	149141025	4435	4435	4435	4435	0
340	20231219	154800	149141025	4435	4435	4435	4435	0
341	20231219	154700	149141025	4435	4435	4435	4435	0
342	20231219	154600	149141025	4435	4435	4435	4435	0
343	20231219	154500	149141025	4435	4435	4435	4435	0
344	20231219	154400	149141025	4435	4435	4435	4435	0
345	20231219	154300	149141025	4435	4435	4435	4435	0
346	20231219	154200	149141025	4435	4435	4435	4435	0
347	20231219	154100	149141025	4435	4435	4435	4435	0
348	20231219	154000	149141025	4435	4435	4435	4435	0
349	20231219	153900	149141025	4435	4435	4435	4435	0
350	20231219	153800	149141025	4435	4435	4435	4435	0
351	20231219	153700	149141025	4435	4435	4435	4435	0
352	20231219	153600	149141025	4435	4435	4435	4435	0
353	20231219	153500	149141025	4435	4435	4435	4435	0
354	20231219	153400	149141025	4435	4435	4435	4435	0
355	20231219	153300	149141025	4435	4435	4435	4435	0
356	20231219	153200	149141025	4435	4435	4435	4435	0
357	20231219	153100	149141025	4435	4435	4435	4435	0
358	20231219	153000	149141025	4435	4435	4435	4435	2000
359	20231219	152900	140271025	4440	4440	4440	4440	0
360	20231219	152800	140271025	4440	4440	4440	4440	0
361	20231219	152700	140271025	4440	4440	4440	4440	0
362	20231219	152600	140271025	4440	4440	4440	4440	0
363	20231219	152500	140271025	4440	4440	4440	4440	0
364	20231219	152400	140271025	4440	4440	4440	4440	0
365	20231219	152300	140271025	4440	4440	4440	4440	0
366	20231219	152200	140271025	4440	4440	4440	4440	0
367	20231219	152100	140271025	4440	4440	4440	4440	0
368	20231219	152000	140271025	4440	4440	4440	4440	0
369	20231219	151900	140271025	4440	4440	4440	4440	5
370	20231219	151800	140248825	4440	4440	4440	4440	1
371	20231219	151700	140244385	4440	4440	4440	4440	113
372	20231219	151600	139742665	4450	4450	4450	4450	0
373	20231219	151500	139742665	4450	4390	4450	4390	59
374	20231219	151400	139483355	4385	4385	4385	4330	150
375	20231219	151300	138831105	4330	4320	4330	4320	832
376	20231219	151200	135235915	4320	4315	4320	4315	297
377	20231219	151100	133954335	4315	4315	4315	4315	0
378	20231219	151000	133954335	4315	4315	4315	4315	0
379	20231219	150900	133954335	4315	4315	4315	4315	0
380	20231219	150800	133954335	4315	4305	4315	4305	11
381	20231219	150700	133906970	4315	4315	4315	4305	203
382	20231219	150600	133033025	4310	4310	4310	4310	1
383	20231219	150500	133028715	4315	4315	4315	4315	0
384	20231219	150400	133028715	4315	4315	4315	4315	0
385	20231219	150300	133028715	4315	4315	4315	4315	0
386	20231219	150200	133028715	4315	4315	4315	4315	0
387	20231219	150100	133028715	4315	4315	4315	4315	0
388	20231219	150000	133028715	4315	4315	4315	4315	0
389	20231219	145900	133028715	4315	4315	4315	4315	0
390	20231219	145800	133028715	4315	4315	4315	4315	0
391	20231219	145700	133028715	4315	4315	4315	4305	8
392	20231219	145600	132994225	4320	4320	4320	4320	0
393	20231219	145500	132994225	4320	4320	4320	4320	10
394	20231219	145400	132951025	4320	4320	4320	4320	5
395	20231219	145300	132929425	4320	4200	4320	4200	341
396	20231219	145200	131492530	4200	4200	4200	4200	0
397	20231219	145100	131492530	4200	4200	4200	4200	5
398	20231219	145000	131471530	4200	4200	4200	4200	20
399	20231219	144900	131387530	4200	4200	4200	4200	31
400	20231219	144800	131257330	4295	4295	4295	4295	0
401	20231219	144700	131257330	4295	4295	4295	4295	0
402	20231219	144600	131257330	4295	4295	4295	4295	0
403	20231219	144500	131257330	4295	4295	4295	4295	0
404	20231219	144400	131257330	4295	4295	4295	4295	0
405	20231219	144300	131257330	4295	4295	4295	4295	13
406	20231219	144200	131201495	4295	4295	4295	4295	0
407	20231219	144100	131201495	4295	4295	4295	4295	0
408	20231219	144000	131201495	4295	4200	4295	4170	52
409	20231219	143900	130983855	4295	4295	4295	4295	0
410	20231219	143800	130983855	4295	4295	4295	4295	0
411	20231219	143700	130983855	4295	4295	4295	4295	0
412	20231219	143600	130983855	4295	4295	4295	4295	20
413	20231219	143500	130897955	4295	4295	4295	4295	0
414	20231219	143400	130897955	4295	4295	4295	4295	0
415	20231219	143300	130897955	4295	4295	4295	4295	0
416	20231219	143200	130897955	4295	4295	4295	4295	0
417	20231219	143100	130897955	4295	4295	4295	4295	0
418	20231219	143000	130897955	4295	4295	4295	4295	0
419	20231219	142900	130897955	4295	4295	4295	4295	3
420	20231219	142800	130885070	4095	4095	4095	4095	1
421	20231219	142700	130880975	4295	4295	4295	4295	0
422	20231219	142600	130880975	4295	4295	4295	4295	238
423	20231219	142500	129858765	4295	4295	4295	4295	0
424	20231219	142400	129858765	4295	4295	4295	4295	0
425	20231219	142300	129858765	4295	4295	4295	4295	1
426	20231219	142200	129854470	4050	4080	4080	4050	11
427	20231219	142100	129809830	4315	4230	4315	4050	1001
428	20231219	142000	125735805	4320	4320	4320	4320	0
429	20231219	141900	125735805	4320	4320	4320	4320	0
430	20231219	141800	125735805	4320	4320	4320	4320	0
431	20231219	141700	125735805	4320	4320	4320	4320	0
432	20231219	141600	125735805	4320	4315	4320	4315	5
433	20231219	141500	125714220	4320	4320	4320	4320	0
434	20231219	141400	125714220	4320	4320	4320	4320	0
435	20231219	141300	125714220	4320	4320	4320	4320	0
436	20231219	141200	125714220	4320	4320	4320	4320	0
437	20231219	141100	125714220	4320	4320	4320	4320	0
438	20231219	141000	125714220	4320	4320	4320	4320	0
439	20231219	140900	125714220	4320	4320	4320	4320	0
440	20231219	140800	125714220	4320	4320	4320	4320	0
441	20231219	140700	125714220	4320	4320	4320	4320	0
442	20231219	140600	125714220	4320	4320	4320	4320	0
443	20231219	140500	125714220	4320	4320	4320	4320	0
444	20231219	140400	125714220	4320	4320	4320	4320	13
445	20231219	140300	125658060	4320	4310	4320	4310	1003
446	20231219	140200	121335100	4320	4320	4320	4285	122
447	20231219	140100	120808665	4320	4320	4320	4320	103
448	20231219	140000	120363705	4320	4320	4320	4320	1000
449	20231219	135900	116043705	4320	4320	4320	4320	3
450	20231219	135800	116030745	4320	4320	4320	4320	0
451	20231219	135700	116030745	4320	4320	4320	4320	0
452	20231219	135600	116030745	4320	4320	4320	4320	2
453	20231219	135500	116022105	4320	4315	4320	4315	81
454	20231219	135400	115672555	4290	4200	4290	4200	220
455	20231219	135300	114735355	4260	4260	4260	4260	0
456	20231219	135200	114735355	4260	4260	4260	4260	0
457	20231219	135100	114735355	4260	4245	4260	4245	4
458	20231219	135000	114718345	4260	4260	4260	4260	0
459	20231219	134900	114718345	4260	4260	4260	4260	4
460	20231219	134800	114701305	4290	4290	4290	4290	0
461	20231219	134700	114701305	4290	4290	4290	4290	0
462	20231219	134600	114701305	4290	4290	4290	4290	0
463	20231219	134500	114701305	4290	4290	4290	4290	0
464	20231219	134400	114701305	4290	4290	4290	4290	0
465	20231219	134300	114701305	4290	4290	4290	4290	0
466	20231219	134200	114701305	4290	4290	4290	4290	0
467	20231219	134100	114701305	4290	4290	4290	4290	0
468	20231219	134000	114701305	4290	4200	4290	4200	103
469	20231219	133900	114266490	4200	4200	4200	4200	464
470	20231219	133800	112317690	4200	4200	4200	4200	0
471	20231219	133700	112317690	4200	4200	4200	4200	0
472	20231219	133600	112317690	4200	4200	4200	4200	0
473	20231219	133500	112317690	4200	4075	4200	4075	271
474	20231219	133400	111211900	4080	4080	4080	4080	0
475	20231219	133300	111211900	4080	4080	4080	4080	0
476	20231219	133200	111211900	4080	4260	4260	4080	50
477	20231219	133100	111004140	4260	4260	4260	4260	0
478	20231219	133000	111004140	4260	4080	4260	4080	46
479	20231219	132900	110814220	4030	4030	4030	4030	0
480	20231219	132800	110814220	4030	4030	4030	4030	175
481	20231219	132700	110108970	4030	4030	4030	4030	0
482	20231219	132600	110108970	4030	4030	4030	4030	0
483	20231219	132500	110108970	4030	4030	4030	4030	138
484	20231219	132400	109552830	4030	4030	4030	4030	2
485	20231219	132300	109544770	4020	4020	4020	4020	64
486	20231219	132200	109287490	4020	4020	4020	4020	0
487	20231219	132100	109287490	4020	4020	4020	4020	0
488	20231219	132000	109287490	4020	4020	4020	4020	0
489	20231219	131900	109287490	4020	4020	4020	4020	0
490	20231219	131800	109287490	4020	4020	4020	4020	0
491	20231219	131700	109287490	4020	4020	4020	4020	0
492	20231219	131600	109287490	4020	4020	4020	4020	0
493	20231219	131500	109287490	4020	4020	4020	4020	21
494	20231219	131400	109203070	4010	4020	4020	4010	13
495	20231219	131300	109150840	4020	4020	4020	4020	0
496	20231219	131200	109150840	4020	4020	4020	4020	24
497	20231219	131100	109054360	4020	4020	4020	4020	0
498	20231219	131000	109054360	4020	4020	4020	4020	80
499	20231219	130900	108732760	4030	4030	4030	4030	0
500	20231219	130800	108732760	4030	4030	4030	4030	20
501	20231219	130700	108652160	4035	4035	4035	4035	0
502	20231219	130600	108652160	4035	4035	4035	4035	20
503	20231219	130500	108571460	4035	4035	4035	4035	0
504	20231219	130400	108571460	4035	4035	4035	4035	15
505	20231219	130300	108510935	4035	4035	4035	4035	10
506	20231219	130200	108470585	4035	4030	4035	4030	5
507	20231219	130100	108450415	4035	4035	4035	4035	3
508	20231219	130000	108438310	4030	4030	4030	4030	212
509	20231219	125900	107583950	4030	4030	4030	4030	0
510	20231219	125800	107583950	4030	4030	4030	4030	0
511	20231219	125700	107583950	4030	4030	4030	4030	1
512	20231219	125600	107579920	3980	3980	3980	3980	0
513	20231219	125500	107579920	3980	4000	4000	3980	300
514	20231219	125400	106384035	4035	4035	4035	4035	0
515	20231219	125300	106384035	4035	4005	4035	4000	301
516	20231219	125200	105179685	4035	4035	4035	4035	0
517	20231219	125100	105179685	4035	4035	4035	4035	0
518	20231219	125000	105179685	4035	4035	4035	4035	0
519	20231219	124900	105179685	4035	4010	4035	4010	20
520	20231219	124800	105099460	4035	4035	4035	4035	0
521	20231219	124700	105099460	4035	4035	4035	4035	0
522	20231219	124600	105099460	4035	4035	4035	4035	0
523	20231219	124500	105099460	4035	4035	4035	4035	2
524	20231219	124400	105091390	4035	4035	4035	4035	0
525	20231219	124300	105091390	4035	4035	4035	4035	53
526	20231219	124200	104877535	4035	4035	4035	4035	2
527	20231219	124100	104869465	4040	4040	4040	4040	0
528	20231219	124000	104869465	4040	4035	4040	4035	59
529	20231219	123900	104631335	4040	4040	4040	4040	0
530	20231219	123800	104631335	4040	4040	4040	4040	3
531	20231219	123700	104619215	4040	4000	4040	4000	501
532	20231219	123600	102615175	4045	4045	4045	4045	0
533	20231219	123500	102615175	4045	4045	4045	4045	1
534	20231219	123400	102611130	4045	4045	4045	4045	0
535	20231219	123300	102611130	4045	4045	4045	4045	0
536	20231219	123200	102611130	4045	4045	4045	4045	0
537	20231219	123100	102611130	4045	4045	4045	4045	0
538	20231219	123000	102611130	4045	4045	4045	4045	6
539	20231219	122900	102586860	4000	4000	4000	4000	1
540	20231219	122800	102582860	4045	4045	4045	4045	2
541	20231219	122700	102574770	4050	4050	4050	4050	0
542	20231219	122600	102574770	4050	4005	4050	4000	6
543	20231219	122500	102550710	4060	4060	4060	4060	0
544	20231219	122400	102550710	4060	4060	4060	4060	0
545	20231219	122300	102550710	4060	4060	4060	4060	0
546	20231219	122200	102550710	4060	4060	4060	4060	0
547	20231219	122100	102550710	4060	4060	4060	4060	0
548	20231219	122000	102550710	4060	4060	4060	4060	3
549	20231219	121900	102538530	4070	4070	4070	4070	0
550	20231219	121800	102538530	4070	4070	4070	4070	0
551	20231219	121700	102538530	4070	4070	4070	4070	0
552	20231219	121600	102538530	4070	4070	4070	4070	0
553	20231219	121500	102538530	4070	4070	4070	4070	0
554	20231219	121400	102538530	4070	4070	4070	4070	100
555	20231219	121300	102131530	4070	4070	4070	4070	2
556	20231219	121200	102123390	4070	4070	4070	4070	5
557	20231219	121100	102103040	4095	3995	4095	3995	277
558	20231219	121000	100996325	3995	4050	4050	3995	1724
559	20231219	120900	94096835	4290	4290	4290	4290	0
560	20231219	120800	94096835	4290	4290	4290	4290	0
561	20231219	120700	94096835	4290	4290	4290	4290	1
562	20231219	120600	94092545	4010	4030	4030	4010	197
563	20231219	120500	93301825	4290	4060	4290	4055	12
564	20231219	120400	93252925	4060	4075	4075	4060	58
565	20231219	120300	93017280	4300	4300	4300	4300	0
566	20231219	120200	93017280	4300	4300	4300	4300	0
567	20231219	120100	93017280	4300	4300	4300	4300	0
568	20231219	120000	93017280	4300	4100	4300	4060	11
569	20231219	115900	92972300	4100	4310	4310	4100	2
570	20231219	115800	92963890	4150	4150	4150	4150	0
571	20231219	115700	92963890	4150	4150	4150	4150	0
572	20231219	115600	92963890	4150	4150	4150	4150	1
573	20231219	115500	92959740	4315	4315	4315	4150	3
574	20231219	115400	92946960	4150	4150	4150	4150	1
575	20231219	115300	92942810	4330	4330	4330	4330	0
576	20231219	115200	92942810	4330	4330	4330	4330	0
577	20231219	115100	92942810	4330	4330	4330	4330	0
578	20231219	115000	92942810	4330	4330	4330	4330	0
579	20231219	114900	92942810	4330	4330	4330	4330	0
580	20231219	114800	92942810	4330	4330	4330	4330	0
581	20231219	114700	92942810	4330	4325	4330	4150	21
582	20231219	114600	92853610	4330	4330	4330	4330	0
583	20231219	114500	92853610	4330	4330	4330	4330	0
584	20231219	114400	92853610	4330	4330	4330	4330	0
585	20231219	114300	92853610	4330	4325	4330	4325	11
586	20231219	114200	92806015	4320	4055	4320	4055	334
587	20231219	114100	91448970	4055	4020	4055	4020	50
588	20231219	114000	91247550	4020	4020	4020	4020	36
589	20231219	113900	91102830	4020	4020	4020	4020	0
590	20231219	113800	91102830	4020	4020	4020	4020	102
591	20231219	113700	90692790	3970	3980	4020	3970	2316
592	20231219	113600	81495810	3980	3980	3980	3980	107
593	20231219	113500	81069950	3980	3980	3980	3980	2
594	20231219	113400	81061990	3980	4015	4020	3980	357
595	20231219	113300	79638100	4015	4015	4015	4015	1
596	20231219	113200	79634085	4015	4015	4015	4015	0
597	20231219	113100	79634085	4015	4015	4015	4015	0
598	20231219	113000	79634085	4015	4015	4015	4015	0
599	20231219	112900	79634085	4015	4015	4015	4015	0
600	20231219	112800	79634085	4015	4015	4015	4015	0
601	20231219	112700	79634085	4015	4015	4015	4015	0
602	20231219	112600	79634085	4015	4015	4015	4015	0
603	20231219	112500	79634085	4015	4015	4015	4015	0
604	20231219	112400	79634085	4015	4015	4015	4015	0
605	20231219	112300	79634085	4015	4015	4015	4015	0
606	20231219	112200	79634085	4015	4015	4015	4015	0
607	20231219	112100	79634085	4015	4015	4015	4015	0
608	20231219	112000	79634085	4015	4015	4015	4015	0
609	20231219	111900	79634085	4015	4015	4015	4015	0
610	20231219	111800	79634085	4015	4015	4015	4015	0
611	20231219	111700	79634085	4015	4015	4015	4015	0
612	20231219	111600	79634085	4015	4015	4015	4015	0
613	20231219	111500	79634085	4015	4015	4015	4015	0
614	20231219	111400	79634085	4015	4000	4015	4000	13
615	20231219	111300	79582040	4015	4000	4015	4000	42
616	20231219	111200	79414010	4015	4015	4015	4015	9
617	20231219	111100	79377875	3980	4000	4015	3980	522
618	20231219	111000	77290245	4005	4020	4020	4005	66
619	20231219	110900	77025090	4020	4020	4020	4020	0
620	20231219	110800	77025090	4020	4015	4020	4015	11
621	20231219	110700	76980875	4005	4005	4005	4005	0
622	20231219	110600	76980875	4005	4005	4005	4005	39
623	20231219	110500	76824680	4005	4005	4005	4005	0
624	20231219	110400	76824680	4005	4005	4005	4005	0
625	20231219	110300	76824680	4005	4005	4005	4005	25
626	20231219	110200	76724555	4005	3995	4005	3995	19
627	20231219	110100	76648630	4000	4010	4010	4000	19
628	20231219	110000	76572610	4000	4000	4000	4000	131
629	20231219	105900	76048610	4000	4000	4000	4000	368
630	20231219	105800	74576610	4000	4000	4000	4000	1
631	20231219	105700	74572610	4015	4015	4015	4015	0
632	20231219	105600	74572610	4015	4015	4015	4015	0
633	20231219	105500	74572610	4015	4015	4015	4015	1
634	20231219	105400	74568595	4020	4020	4020	4020	0
635	20231219	105300	74568595	4020	4005	4045	3980	503
636	20231219	105200	72562105	4005	4005	4045	4005	3
637	20231219	105100	72550050	4060	4040	4060	4000	501
638	20231219	105000	70541725	4060	4060	4060	4060	0
639	20231219	104900	70541725	4060	4060	4060	4060	0
640	20231219	104800	70541725	4060	4060	4060	4060	0
641	20231219	104700	70541725	4060	4060	4060	4060	11
642	20231219	104600	70497065	4040	4040	4040	4040	186
643	20231219	104500	69745625	4040	4040	4040	4040	0
644	20231219	104400	69745625	4040	4040	4040	4040	0
645	20231219	104300	69745625	4040	4040	4040	4040	14
646	20231219	104200	69689065	4060	4060	4060	4060	0
647	20231219	104100	69689065	4060	4060	4060	4060	0
648	20231219	104000	69689065	4060	4060	4060	4060	1
649	20231219	103900	69685005	4060	4060	4060	4060	12
650	20231219	103800	69636285	4040	4040	4040	4040	159
651	20231219	103700	68993925	4040	4040	4040	4040	0
652	20231219	103600	68993925	4040	4040	4040	4040	0
653	20231219	103500	68993925	4040	4040	4040	4040	7
654	20231219	103400	68965645	4040	4040	4040	4040	0
655	20231219	103300	68965645	4040	4040	4040	4040	0
656	20231219	103200	68965645	4040	4035	4040	4035	110
657	20231219	103100	68521495	4040	4040	4040	4040	0
658	20231219	103000	68521495	4040	4040	4040	4040	0
659	20231219	102900	68521495	4040	4040	4040	4040	0
660	20231219	102800	68521495	4040	4040	4040	4040	0
661	20231219	102700	68521495	4040	4040	4040	4040	115
662	20231219	102600	68056895	4065	4065	4065	4065	0
663	20231219	102500	68056895	4065	4045	4065	4045	23
664	20231219	102400	67963820	4045	4045	4045	4045	399
665	20231219	102300	66349865	4045	4045	4045	4045	0
666	20231219	102200	66349865	4045	4045	4045	4045	0
667	20231219	102100	66349865	4045	4045	4045	4045	102
668	20231219	102000	65937275	4020	4045	4045	4020	23
669	20231219	101900	65844690	4015	4015	4015	4015	0
670	20231219	101800	65844690	4015	4010	4045	4010	6
671	20231219	101700	65820485	4045	4045	4045	4045	25
672	20231219	101600	65719360	4045	4045	4045	4045	190
673	20231219	101500	64950810	4045	4040	4045	4000	82
674	20231219	101400	64619720	4040	4000	4040	4000	93
675	20231219	101300	64247480	4000	4005	4005	4000	14
676	20231219	101200	64191460	4045	4010	4050	4000	103
677	20231219	101100	63779155	4070	4005	4070	4000	819
678	20231219	101000	60502935	4090	4090	4090	4090	0
679	20231219	100900	60502935	4090	4090	4090	4090	0
680	20231219	100800	60502935	4090	4090	4090	4090	0
681	20231219	100700	60502935	4090	4090	4090	4090	0
682	20231219	100600	60502935	4090	4090	4090	4090	0
683	20231219	100500	60502935	4090	4050	4090	4000	2136
684	20231219	100400	51955095	4050	4050	4050	4050	307
685	20231219	100300	50711745	4050	4040	4050	4040	520
686	20231219	100200	48609355	4100	4100	4100	4100	2
687	20231219	100100	48601155	4055	4060	4060	4055	72
688	20231219	100000	48308945	4315	4315	4315	4315	0
689	20231219	095900	48308945	4315	4315	4315	4315	0
690	20231219	095800	48308945	4315	4315	4315	4315	1
691	20231219	095700	48304630	4290	4000	4290	4000	816
692	20231219	095600	45029320	4000	4045	4045	4000	1223
693	20231219	095500	40126285	4100	4100	4100	4100	0
694	20231219	095400	40126285	4100	4100	4100	4100	4
695	20231219	095300	40109885	4100	4100	4100	4100	0
696	20231219	095200	40109885	4100	4100	4100	4100	20
697	20231219	095100	40027885	4100	4100	4100	4100	300
698	20231219	095000	38797885	4100	4100	4100	4100	292
699	20231219	094900	37600685	4100	4100	4100	4100	0
700	20231219	094800	37600685	4100	4100	4100	4100	0
701	20231219	094700	37600685	4100	4100	4100	4100	140
702	20231219	094600	37026685	4100	4100	4100	4100	0
703	20231219	094500	37026685	4100	4100	4100	4100	0
704	20231219	094400	37026685	4100	4100	4100	4100	0
705	20231219	094300	37026685	4100	4100	4100	4100	300
706	20231219	094200	35796685	3980	4000	4000	3980	1044
707	20231219	094100	31641505	4100	4100	4100	4100	10
708	20231219	094000	31600505	4000	4000	4000	4000	30
709	20231219	093900	31480505	4000	4000	4000	4000	100
710	20231219	093800	31080505	4000	4015	4015	4000	2000
711	20231219	093700	23073205	4115	4115	4115	4115	0
712	20231219	093600	23073205	4115	4115	4115	4115	96
713	20231219	093500	22678165	4200	4200	4200	4200	35
714	20231219	093400	22531165	4200	4015	4200	4015	196
715	20231219	093300	21725725	4010	4010	4010	4010	0
716	20231219	093200	21725725	4010	4070	4070	4010	130
717	20231219	093100	21203525	4010	4070	4070	4010	700
718	20231219	093000	18389325	4070	4070	4070	4070	0
719	20231219	092900	18389325	4070	4205	4205	4070	2500
720	20231219	092800	8211625	4330	4330	4330	4330	0
721	20231219	092700	8211625	4330	4000	4330	4000	10
722	20231219	092600	8171295	4000	4200	4335	4000	349
723	20231219	092500	6732320	4335	4320	4335	4320	7
724	20231219	092400	6702050	4190	4190	4190	4190	0
725	20231219	092300	6702050	4190	4305	4305	4190	11
726	20231219	092200	6654995	4335	4335	4335	4335	1
727	20231219	092100	6650660	4305	4310	4310	4305	3
728	20231219	092000	6637740	4345	4345	4345	4345	0
729	20231219	091900	6637740	4345	4345	4345	4345	0
730	20231219	091800	6637740	4345	4345	4345	4345	0
731	20231219	091700	6637740	4345	4345	4345	4345	1
732	20231219	091600	6633395	4315	4345	4345	4315	15
733	20231219	091500	6568280	4315	4345	4345	4315	159
734	20231219	091400	5882165	4320	4320	4320	4320	1
735	20231219	091300	5877845	4320	4345	4350	4320	22
736	20231219	091200	5782230	4390	4390	4390	4390	0
737	20231219	091100	5782230	4390	4390	4390	4390	0
738	20231219	091000	5782230	4390	4320	4400	4310	9
739	20231219	090900	5743150	4430	4430	4430	4430	0
740	20231219	090800	5743150	4430	4430	4430	4430	0
741	20231219	090700	5743150	4430	4430	4430	4430	0
742	20231219	090600	5743150	4430	4350	4435	4320	8
743	20231219	090500	5708160	4360	4495	4495	4360	3
744	20231219	090400	5694810	4500	4500	4575	4500	18
745	20231219	090300	5613735	4585	4585	4585	4585	2
746	20231219	090200	5604565	4595	4350	4600	4350	384
747	20231219	090100	3900000	3900	3900	3900	3900	1000
748	20231219	090000	0	4310	4310	4310	4310	0