KissMeData/435620/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212800	439598980	9290	9290	9290	9290	100
3	20231219	212700	439598980	9290	9290	9290	9290	0
4	20231219	212600	439598980	9290	9290	9290	9290	0
5	20231219	212500	439598980	9290	9290	9290	9290	0
6	20231219	212400	439598980	9290	9290	9290	9290	0
7	20231219	212300	439598980	9290	9290	9290	9290	0
8	20231219	212200	439598980	9290	9290	9290	9290	0
9	20231219	212100	439598980	9290	9290	9290	9290	0
10	20231219	212000	439598980	9290	9290	9290	9290	0
11	20231219	211900	439598980	9290	9290	9290	9290	0
12	20231219	211800	439598980	9290	9290	9290	9290	0
13	20231219	211700	439598980	9290	9290	9290	9290	0
14	20231219	211600	439598980	9290	9290	9290	9290	0
15	20231219	211500	439598980	9290	9290	9290	9290	0
16	20231219	211400	439598980	9290	9290	9290	9290	0
17	20231219	211300	439598980	9290	9290	9290	9290	0
18	20231219	211200	439598980	9290	9290	9290	9290	0
19	20231219	211100	439598980	9290	9290	9290	9290	0
20	20231219	211000	439598980	9290	9290	9290	9290	0
21	20231219	210900	439598980	9290	9290	9290	9290	0
22	20231219	210800	439598980	9290	9290	9290	9290	0
23	20231219	210700	439598980	9290	9290	9290	9290	0
24	20231219	210600	439598980	9290	9290	9290	9290	0
25	20231219	210500	439598980	9290	9290	9290	9290	0
26	20231219	210400	439598980	9290	9290	9290	9290	0
27	20231219	210300	439598980	9290	9290	9290	9290	0
28	20231219	210200	439598980	9290	9290	9290	9290	0
29	20231219	210100	439598980	9290	9290	9290	9290	0
30	20231219	210000	439598980	9290	9290	9290	9290	0
31	20231219	205900	439598980	9290	9290	9290	9290	0
32	20231219	205800	439598980	9290	9290	9290	9290	100
33	20231219	205700	439598980	9290	9290	9290	9290	0
34	20231219	205600	439598980	9290	9290	9290	9290	0
35	20231219	205500	439598980	9290	9290	9290	9290	0
36	20231219	205400	439598980	9290	9290	9290	9290	0
37	20231219	205300	439598980	9290	9290	9290	9290	0
38	20231219	205200	439598980	9290	9290	9290	9290	0
39	20231219	205100	439598980	9290	9290	9290	9290	0
40	20231219	205000	439598980	9290	9290	9290	9290	0
41	20231219	204900	439598980	9290	9290	9290	9290	0
42	20231219	204800	439598980	9290	9290	9290	9290	0
43	20231219	204700	439598980	9290	9290	9290	9290	0
44	20231219	204600	439598980	9290	9290	9290	9290	0
45	20231219	204500	439598980	9290	9290	9290	9290	0
46	20231219	204400	439598980	9290	9290	9290	9290	0
47	20231219	204300	439598980	9290	9290	9290	9290	0
48	20231219	204200	439598980	9290	9290	9290	9290	0
49	20231219	204100	439598980	9290	9290	9290	9290	0
50	20231219	204000	439598980	9290	9290	9290	9290	0
51	20231219	203900	439598980	9290	9290	9290	9290	0
52	20231219	203800	439598980	9290	9290	9290	9290	0
53	20231219	203700	439598980	9290	9290	9290	9290	0
54	20231219	203600	439598980	9290	9290	9290	9290	0
55	20231219	203500	439598980	9290	9290	9290	9290	0
56	20231219	203400	439598980	9290	9290	9290	9290	0
57	20231219	203300	439598980	9290	9290	9290	9290	0
58	20231219	203200	439598980	9290	9290	9290	9290	0
59	20231219	203100	439598980	9290	9290	9290	9290	0
60	20231219	203000	439598980	9290	9290	9290	9290	0
61	20231219	202900	439598980	9290	9290	9290	9290	0
62	20231219	202800	439598980	9290	9290	9290	9290	100
63	20231219	202700	439598980	9290	9290	9290	9290	0
64	20231219	202600	439598980	9290	9290	9290	9290	0
65	20231219	202500	439598980	9290	9290	9290	9290	0
66	20231219	202400	439598980	9290	9290	9290	9290	0
67	20231219	202300	439598980	9290	9290	9290	9290	0
68	20231219	202200	439598980	9290	9290	9290	9290	0
69	20231219	202100	439598980	9290	9290	9290	9290	0
70	20231219	202000	439598980	9290	9290	9290	9290	0
71	20231219	201900	439598980	9290	9290	9290	9290	0
72	20231219	201800	439598980	9290	9290	9290	9290	0
73	20231219	201700	439598980	9290	9290	9290	9290	0
74	20231219	201600	439598980	9290	9290	9290	9290	0
75	20231219	201500	439598980	9290	9290	9290	9290	0
76	20231219	201400	439598980	9290	9290	9290	9290	0
77	20231219	201300	439598980	9290	9290	9290	9290	0
78	20231219	201200	439598980	9290	9290	9290	9290	0
79	20231219	201100	439598980	9290	9290	9290	9290	0
80	20231219	201000	439598980	9290	9290	9290	9290	0
81	20231219	200900	439598980	9290	9290	9290	9290	0
82	20231219	200800	439598980	9290	9290	9290	9290	0
83	20231219	200700	439598980	9290	9290	9290	9290	0
84	20231219	200600	439598980	9290	9290	9290	9290	0
85	20231219	200500	439598980	9290	9290	9290	9290	0
86	20231219	200400	439598980	9290	9290	9290	9290	0
87	20231219	200300	439598980	9290	9290	9290	9290	0
88	20231219	200200	439598980	9290	9290	9290	9290	0
89	20231219	200100	439598980	9290	9290	9290	9290	0
90	20231219	200000	439598980	9290	9290	9290	9290	0
91	20231219	195900	439598980	9290	9290	9290	9290	0
92	20231219	195800	439598980	9290	9290	9290	9290	100
93	20231219	195700	439598980	9290	9290	9290	9290	0
94	20231219	195600	439598980	9290	9290	9290	9290	0
95	20231219	195500	439598980	9290	9290	9290	9290	0
96	20231219	195400	439598980	9290	9290	9290	9290	0
97	20231219	195300	439598980	9290	9290	9290	9290	0
98	20231219	195200	439598980	9290	9290	9290	9290	0
99	20231219	195100	439598980	9290	9290	9290	9290	0
100	20231219	195000	439598980	9290	9290	9290	9290	0
101	20231219	194900	439598980	9290	9290	9290	9290	0
102	20231219	194800	439598980	9290	9290	9290	9290	0
103	20231219	194700	439598980	9290	9290	9290	9290	0
104	20231219	194600	439598980	9290	9290	9290	9290	0
105	20231219	194500	439598980	9290	9290	9290	9290	0
106	20231219	194400	439598980	9290	9290	9290	9290	0
107	20231219	194300	439598980	9290	9290	9290	9290	0
108	20231219	194200	439598980	9290	9290	9290	9290	0
109	20231219	194100	439598980	9290	9290	9290	9290	0
110	20231219	194000	439598980	9290	9290	9290	9290	0
111	20231219	193900	439598980	9290	9290	9290	9290	0
112	20231219	193800	439598980	9290	9290	9290	9290	0
113	20231219	193700	439598980	9290	9290	9290	9290	0
114	20231219	193600	439598980	9290	9290	9290	9290	0
115	20231219	193500	439598980	9290	9290	9290	9290	0
116	20231219	193400	439598980	9290	9290	9290	9290	0
117	20231219	193300	439598980	9290	9290	9290	9290	0
118	20231219	193200	439598980	9290	9290	9290	9290	0
119	20231219	193100	439598980	9290	9290	9290	9290	0
120	20231219	193000	439598980	9290	9290	9290	9290	0
121	20231219	192900	439598980	9290	9290	9290	9290	0
122	20231219	192800	439598980	9290	9290	9290	9290	100
123	20231219	192700	439598980	9290	9290	9290	9290	0
124	20231219	192600	439598980	9290	9290	9290	9290	0
125	20231219	192500	439598980	9290	9290	9290	9290	0
126	20231219	192400	439598980	9290	9290	9290	9290	0
127	20231219	192300	439598980	9290	9290	9290	9290	0
128	20231219	192200	439598980	9290	9290	9290	9290	0
129	20231219	192100	439598980	9290	9290	9290	9290	0
130	20231219	192000	439598980	9290	9290	9290	9290	0
131	20231219	191900	439598980	9290	9290	9290	9290	0
132	20231219	191800	439598980	9290	9290	9290	9290	0
133	20231219	191700	439598980	9290	9290	9290	9290	0
134	20231219	191600	439598980	9290	9290	9290	9290	0
135	20231219	191500	439598980	9290	9290	9290	9290	0
136	20231219	191400	439598980	9290	9290	9290	9290	0
137	20231219	191300	439598980	9290	9290	9290	9290	0
138	20231219	191200	439598980	9290	9290	9290	9290	0
139	20231219	191100	439598980	9290	9290	9290	9290	0
140	20231219	191000	439598980	9290	9290	9290	9290	0
141	20231219	190900	439598980	9290	9290	9290	9290	0
142	20231219	190800	439598980	9290	9290	9290	9290	0
143	20231219	190700	439598980	9290	9290	9290	9290	0
144	20231219	190600	439598980	9290	9290	9290	9290	0
145	20231219	190500	439598980	9290	9290	9290	9290	0
146	20231219	190400	439598980	9290	9290	9290	9290	0
147	20231219	190300	439598980	9290	9290	9290	9290	0
148	20231219	190200	439598980	9290	9290	9290	9290	0
149	20231219	190100	439598980	9290	9290	9290	9290	0
150	20231219	190000	439598980	9290	9290	9290	9290	0
151	20231219	185900	439598980	9290	9290	9290	9290	0
152	20231219	185800	439598980	9290	9290	9290	9290	100
153	20231219	185700	439598980	9290	9290	9290	9290	0
154	20231219	185600	439598980	9290	9290	9290	9290	0
155	20231219	185500	439598980	9290	9290	9290	9290	0
156	20231219	185400	439598980	9290	9290	9290	9290	0
157	20231219	185300	439598980	9290	9290	9290	9290	0
158	20231219	185200	439598980	9290	9290	9290	9290	0
159	20231219	185100	439598980	9290	9290	9290	9290	0
160	20231219	185000	439598980	9290	9290	9290	9290	0
161	20231219	184900	439598980	9290	9290	9290	9290	0
162	20231219	184800	439598980	9290	9290	9290	9290	0
163	20231219	184700	439598980	9290	9290	9290	9290	0
164	20231219	184600	439598980	9290	9290	9290	9290	0
165	20231219	184500	439598980	9290	9290	9290	9290	0
166	20231219	184400	439598980	9290	9290	9290	9290	0
167	20231219	184300	439598980	9290	9290	9290	9290	0
168	20231219	184200	439598980	9290	9290	9290	9290	0
169	20231219	184100	439598980	9290	9290	9290	9290	0
170	20231219	184000	439598980	9290	9290	9290	9290	0
171	20231219	183900	439598980	9290	9290	9290	9290	0
172	20231219	183800	439598980	9290	9290	9290	9290	0
173	20231219	183700	439598980	9290	9290	9290	9290	0
174	20231219	183600	439598980	9290	9290	9290	9290	0
175	20231219	183500	439598980	9290	9290	9290	9290	0
176	20231219	183400	439598980	9290	9290	9290	9290	0
177	20231219	183300	439598980	9290	9290	9290	9290	0
178	20231219	183200	439598980	9290	9290	9290	9290	0
179	20231219	183100	439598980	9290	9290	9290	9290	0
180	20231219	183000	439598980	9290	9290	9290	9290	0
181	20231219	182900	439598980	9290	9290	9290	9290	0
182	20231219	182800	439598980	9290	9290	9290	9290	100
183	20231219	182700	439598980	9290	9290	9290	9290	0
184	20231219	182600	439598980	9290	9290	9290	9290	0
185	20231219	182500	439598980	9290	9290	9290	9290	0
186	20231219	182400	439598980	9290	9290	9290	9290	0
187	20231219	182300	439598980	9290	9290	9290	9290	0
188	20231219	182200	439598980	9290	9290	9290	9290	0
189	20231219	182100	439598980	9290	9290	9290	9290	0
190	20231219	182000	439598980	9290	9290	9290	9290	0
191	20231219	181900	439598980	9290	9290	9290	9290	0
192	20231219	181800	439598980	9290	9290	9290	9290	0
193	20231219	181700	439598980	9290	9290	9290	9290	0
194	20231219	181600	439598980	9290	9290	9290	9290	0
195	20231219	181500	439598980	9290	9290	9290	9290	0
196	20231219	181400	439598980	9290	9290	9290	9290	0
197	20231219	181300	439598980	9290	9290	9290	9290	0
198	20231219	181200	439598980	9290	9290	9290	9290	0
199	20231219	181100	439598980	9290	9290	9290	9290	0
200	20231219	181000	439598980	9290	9290	9290	9290	0
201	20231219	180900	439598980	9290	9290	9290	9290	0
202	20231219	180800	439598980	9290	9290	9290	9290	0
203	20231219	180700	439598980	9290	9290	9290	9290	0
204	20231219	180600	439598980	9290	9290	9290	9290	0
205	20231219	180500	439598980	9290	9290	9290	9290	0
206	20231219	180400	439598980	9290	9290	9290	9290	0
207	20231219	180300	439598980	9290	9290	9290	9290	0
208	20231219	180200	439598980	9290	9290	9290	9290	0
209	20231219	180100	439598980	9290	9290	9290	9290	0
210	20231219	180000	439598980	9290	9290	9290	9290	0
211	20231219	175900	439598980	9290	9290	9290	9290	0
212	20231219	175800	439598980	9290	9290	9290	9290	100
213	20231219	175700	439598980	9290	9290	9290	9290	0
214	20231219	175600	439598980	9290	9290	9290	9290	0
215	20231219	175500	439598980	9290	9290	9290	9290	0
216	20231219	175400	439598980	9290	9290	9290	9290	0
217	20231219	175300	439598980	9290	9290	9290	9290	0
218	20231219	175200	439598980	9290	9290	9290	9290	0
219	20231219	175100	439598980	9290	9290	9290	9290	0
220	20231219	175000	439598980	9290	9290	9290	9290	0
221	20231219	174900	439598980	9290	9290	9290	9290	0
222	20231219	174800	439598980	9290	9290	9290	9290	0
223	20231219	174700	439598980	9290	9290	9290	9290	0
224	20231219	174600	439598980	9290	9290	9290	9290	0
225	20231219	174500	439598980	9290	9290	9290	9290	0
226	20231219	174400	439598980	9290	9290	9290	9290	0
227	20231219	174300	439598980	9290	9290	9290	9290	0
228	20231219	174200	439598980	9290	9290	9290	9290	0
229	20231219	174100	439598980	9290	9290	9290	9290	0
230	20231219	174000	439598980	9290	9290	9290	9290	0
231	20231219	173900	439598980	9290	9290	9290	9290	0
232	20231219	173800	439598980	9290	9290	9290	9290	0
233	20231219	173700	439598980	9290	9290	9290	9290	0
234	20231219	173600	439598980	9290	9290	9290	9290	0
235	20231219	173500	439598980	9290	9290	9290	9290	0
236	20231219	173400	439598980	9290	9290	9290	9290	0
237	20231219	173300	439598980	9290	9290	9290	9290	0
238	20231219	173200	439598980	9290	9290	9290	9290	0
239	20231219	173100	439598980	9290	9290	9290	9290	0
240	20231219	173000	439598980	9290	9290	9290	9290	0
241	20231219	172900	439598980	9290	9290	9290	9290	0
242	20231219	172800	439598980	9290	9290	9290	9290	100
243	20231219	172700	439598980	9290	9290	9290	9290	0
244	20231219	172600	439598980	9290	9290	9290	9290	0
245	20231219	172500	439598980	9290	9290	9290	9290	0
246	20231219	172400	439598980	9290	9290	9290	9290	0
247	20231219	172300	439598980	9290	9290	9290	9290	0
248	20231219	172200	439598980	9290	9290	9290	9290	0
249	20231219	172100	439598980	9290	9290	9290	9290	0
250	20231219	172000	439598980	9290	9290	9290	9290	0
251	20231219	171900	439598980	9290	9290	9290	9290	0
252	20231219	171800	439598980	9290	9290	9290	9290	0
253	20231219	171700	439598980	9290	9290	9290	9290	0
254	20231219	171600	439598980	9290	9290	9290	9290	0
255	20231219	171500	439598980	9290	9290	9290	9290	0
256	20231219	171400	439598980	9290	9290	9290	9290	0
257	20231219	171300	439598980	9290	9290	9290	9290	0
258	20231219	171200	439598980	9290	9290	9290	9290	0
259	20231219	171100	439598980	9290	9290	9290	9290	0
260	20231219	171000	439598980	9290	9290	9290	9290	0
261	20231219	170900	439598980	9290	9290	9290	9290	0
262	20231219	170800	439598980	9290	9290	9290	9290	0
263	20231219	170700	439598980	9290	9290	9290	9290	0
264	20231219	170600	439598980	9290	9290	9290	9290	0
265	20231219	170500	439598980	9290	9290	9290	9290	0
266	20231219	170400	439598980	9290	9290	9290	9290	0
267	20231219	170300	439598980	9290	9290	9290	9290	0
268	20231219	170200	439598980	9290	9290	9290	9290	0
269	20231219	170100	439598980	9290	9290	9290	9290	0
270	20231219	170000	439598980	9290	9290	9290	9290	0
271	20231219	165900	439598980	9290	9290	9290	9290	0
272	20231219	165800	439598980	9290	9290	9290	9290	100
273	20231219	165700	439598980	9290	9290	9290	9290	0
274	20231219	165600	439598980	9290	9290	9290	9290	0
275	20231219	165500	439598980	9290	9290	9290	9290	0
276	20231219	165400	439598980	9290	9290	9290	9290	0
277	20231219	165300	439598980	9290	9290	9290	9290	0
278	20231219	165200	439598980	9290	9290	9290	9290	0
279	20231219	165100	439598980	9290	9290	9290	9290	0
280	20231219	165000	439598980	9290	9290	9290	9290	0
281	20231219	164900	439598980	9290	9290	9290	9290	0
282	20231219	164800	439598980	9290	9290	9290	9290	0
283	20231219	164700	439598980	9290	9290	9290	9290	0
284	20231219	164600	439598980	9290	9290	9290	9290	0
285	20231219	164500	439598980	9290	9290	9290	9290	0
286	20231219	164400	439598980	9290	9290	9290	9290	0
287	20231219	164300	439598980	9290	9290	9290	9290	0
288	20231219	164200	439598980	9290	9290	9290	9290	0
289	20231219	164100	439598980	9290	9290	9290	9290	0
290	20231219	164000	439598980	9290	9290	9290	9290	0
291	20231219	163900	439598980	9290	9290	9290	9290	0
292	20231219	163800	439598980	9290	9290	9290	9290	0
293	20231219	163700	439598980	9290	9290	9290	9290	0
294	20231219	163600	439598980	9290	9290	9290	9290	0
295	20231219	163500	439598980	9290	9290	9290	9290	0
296	20231219	163400	439598980	9290	9290	9290	9290	0
297	20231219	163300	439598980	9290	9290	9290	9290	0
298	20231219	163200	439598980	9290	9290	9290	9290	0
299	20231219	163100	439598980	9290	9290	9290	9290	0
300	20231219	163000	439598980	9290	9290	9290	9290	0
301	20231219	162900	439598980	9290	9290	9290	9290	0
302	20231219	162800	439598980	9290	9290	9290	9290	100
303	20231219	162700	439598980	9290	9290	9290	9290	0
304	20231219	162600	439598980	9290	9290	9290	9290	0
305	20231219	162500	439598980	9290	9290	9290	9290	0
306	20231219	162400	439598980	9290	9290	9290	9290	0
307	20231219	162300	439598980	9290	9290	9290	9290	0
308	20231219	162200	439598980	9290	9290	9290	9290	0
309	20231219	162100	439598980	9290	9290	9290	9290	0
310	20231219	162000	439598980	9290	9290	9290	9290	0
311	20231219	161900	439598980	9290	9290	9290	9290	0
312	20231219	161800	439598980	9290	9290	9290	9290	0
313	20231219	161700	439598980	9290	9290	9290	9290	0
314	20231219	161600	439598980	9290	9290	9290	9290	0
315	20231219	161500	439598980	9290	9290	9290	9290	0
316	20231219	161400	439598980	9290	9290	9290	9290	0
317	20231219	161300	439598980	9290	9290	9290	9290	0
318	20231219	161200	439598980	9290	9290	9290	9290	0
319	20231219	161100	439598980	9290	9290	9290	9290	0
320	20231219	161000	439598980	9290	9290	9290	9290	0
321	20231219	160900	439598980	9290	9290	9290	9290	0
322	20231219	160800	439598980	9290	9290	9290	9290	0
323	20231219	160700	439598980	9290	9290	9290	9290	0
324	20231219	160600	439598980	9290	9290	9290	9290	0
325	20231219	160500	439598980	9290	9290	9290	9290	0
326	20231219	160400	439598980	9290	9290	9290	9290	0
327	20231219	160300	439598980	9290	9290	9290	9290	0
328	20231219	160200	439598980	9290	9290	9290	9290	0
329	20231219	160100	439598980	9290	9290	9290	9290	0
330	20231219	160000	439598980	9290	9290	9290	9290	0
331	20231219	155900	439598980	9290	9290	9290	9290	0
332	20231219	155800	439598980	9290	9290	9290	9290	100
333	20231219	155700	439598980	9290	9290	9290	9290	0
334	20231219	155600	439598980	9290	9290	9290	9290	0
335	20231219	155500	439598980	9290	9290	9290	9290	0
336	20231219	155400	439598980	9290	9290	9290	9290	0
337	20231219	155300	439598980	9290	9290	9290	9290	0
338	20231219	155200	439598980	9290	9290	9290	9290	0
339	20231219	155100	439598980	9290	9290	9290	9290	0
340	20231219	155000	439598980	9290	9290	9290	9290	0
341	20231219	154900	439598980	9290	9290	9290	9290	0
342	20231219	154800	439598980	9290	9290	9290	9290	0
343	20231219	154700	439598980	9290	9290	9290	9290	0
344	20231219	154600	439598980	9290	9290	9290	9290	0
345	20231219	154500	439598980	9290	9290	9290	9290	0
346	20231219	154400	439598980	9290	9290	9290	9290	0
347	20231219	154300	439598980	9290	9290	9290	9290	0
348	20231219	154200	439598980	9290	9290	9290	9290	0
349	20231219	154100	439598980	9290	9290	9290	9290	0
350	20231219	154000	439598980	9290	9290	9290	9290	0
351	20231219	153900	439598980	9290	9290	9290	9290	0
352	20231219	153800	439598980	9290	9290	9290	9290	0
353	20231219	153700	439598980	9290	9290	9290	9290	0
354	20231219	153600	439598980	9290	9290	9290	9290	0
355	20231219	153500	439598980	9290	9290	9290	9290	0
356	20231219	153400	439598980	9290	9290	9290	9290	0
357	20231219	153300	439598980	9290	9290	9290	9290	0
358	20231219	153200	439598980	9290	9290	9290	9290	0
359	20231219	153100	439598980	9290	9290	9290	9290	0
360	20231219	153000	439598980	9290	9290	9290	9290	100
361	20231219	152900	438669980	9300	9300	9300	9300	0
362	20231219	152800	438669980	9300	9300	9300	9300	0
363	20231219	152700	438669980	9300	9300	9300	9300	0
364	20231219	152600	438669980	9300	9300	9300	9300	0
365	20231219	152500	438669980	9300	9300	9300	9300	0
366	20231219	152400	438669980	9300	9300	9300	9300	0
367	20231219	152300	438669980	9300	9300	9300	9300	0
368	20231219	152200	438669980	9300	9300	9300	9300	0
369	20231219	152100	438669980	9300	9300	9300	9300	0
370	20231219	152000	438669980	9300	9300	9300	9300	0
371	20231219	151900	438669980	9300	9300	9300	9300	11
372	20231219	151800	438567680	9290	9290	9290	9290	61
373	20231219	151700	438000990	9290	9290	9290	9290	18
374	20231219	151600	437833770	9300	9300	9300	9300	5
375	20231219	151500	437787270	9290	9290	9290	9290	61
376	20231219	151400	437220580	9290	9290	9290	9290	18
377	20231219	151300	437053360	9300	9300	9300	9290	29
378	20231219	151200	436783840	9300	9290	9300	9290	93
379	20231219	151100	435919370	9290	9290	9290	9290	18
380	20231219	151000	435752150	9290	9290	9290	9290	60
381	20231219	150900	435194750	9290	9290	9290	9290	18
382	20231219	150800	435027530	9290	9290	9300	9290	63
383	20231219	150700	434442250	9290	9300	9300	9290	63
384	20231219	150600	433856960	9290	9290	9290	9290	18
385	20231219	150500	433689740	9300	9300	9300	9300	100
386	20231219	150400	432759740	9290	9290	9290	9290	61
387	20231219	150300	432193050	9290	9290	9290	9290	17
388	20231219	150200	432035120	9290	9290	9290	9290	61
389	20231219	150100	431468430	9290	9290	9290	9290	1
390	20231219	150000	431459140	9290	9290	9290	9290	35
391	20231219	145900	431133990	9290	9290	9290	9290	199
392	20231219	145800	429285280	9300	9300	9300	9300	1036
393	20231219	145700	419650480	9300	9300	9300	9300	125
394	20231219	145600	418487980	9300	9300	9300	9300	66
395	20231219	145500	417874180	9300	9300	9300	9300	108
396	20231219	145400	416869780	9300	9300	9300	9300	168
397	20231219	145300	415307380	9300	9300	9300	9300	18
398	20231219	145200	415139980	9300	9300	9300	9300	126
399	20231219	145100	413968180	9300	9300	9300	9300	167
400	20231219	145000	412415080	9300	9300	9300	9300	125
401	20231219	144900	411252580	9300	9300	9300	9300	43
402	20231219	144800	410852680	9300	9300	9300	9300	126
403	20231219	144700	409680880	9300	9300	9300	9300	125
404	20231219	144600	408518380	9300	9300	9300	9300	168
405	20231219	144500	406955980	9300	9300	9300	9300	17
406	20231219	144400	406797880	9300	9300	9300	9300	107
407	20231219	144300	405802780	9300	9300	9300	9300	168
408	20231219	144200	404240380	9300	9300	9300	9300	18
409	20231219	144100	404072980	9300	9300	9300	9300	168
410	20231219	144000	402510580	9300	9300	9300	9300	125
411	20231219	143900	401348080	9300	9300	9300	9300	126
412	20231219	143800	400176280	9300	9300	9300	9300	43
413	20231219	143700	399776380	9300	9300	9300	9300	1322
414	20231219	143600	387481780	9300	9300	9300	9300	505
415	20231219	143500	382785280	9280	9280	9280	9280	61
416	20231219	143400	382219200	9280	9280	9280	9280	18
417	20231219	143300	382052160	9280	9280	9280	9280	42
418	20231219	143200	381662400	9280	9280	9280	9280	18
419	20231219	143100	381495360	9280	9280	9280	9280	18
420	20231219	143000	381328320	9270	9280	9280	9270	61
421	20231219	142900	380762340	9280	9280	9280	9280	18
422	20231219	142800	380595300	9280	9280	9280	9280	18
423	20231219	142700	380428260	9280	9280	9280	9280	43
424	20231219	142600	380029220	9280	9280	9280	9280	18
425	20231219	142500	379862180	9280	9280	9280	9280	61
426	20231219	142400	379296100	9280	9280	9280	9280	18
427	20231219	142300	379129060	9270	9270	9270	9270	483
428	20231219	142200	374651650	9280	9280	9280	9280	976
429	20231219	142100	365594370	9280	9280	9280	9280	0
430	20231219	142000	365594370	9280	9280	9280	9280	60
431	20231219	141900	365037570	9280	9280	9280	9280	17
432	20231219	141800	364879810	9280	9280	9280	9280	18
433	20231219	141700	364712770	9280	9290	9290	9280	59
434	20231219	141600	364165090	9290	9290	9290	9290	0
435	20231219	141500	364165090	9290	9290	9290	9290	17
436	20231219	141400	364007160	9290	9290	9290	9290	61
437	20231219	141300	363440470	9290	9290	9290	9290	18
438	20231219	141200	363273250	9290	9290	9290	9290	61
439	20231219	141100	362706560	9290	9290	9290	9290	18
440	20231219	141000	362539340	9290	9290	9290	9290	17
441	20231219	140900	362381410	9290	9300	9300	9290	43
442	20231219	140800	361981720	9300	9300	9300	9300	125
443	20231219	140700	360819220	9300	9300	9300	9300	61
444	20231219	140600	360251920	9300	9300	9300	9300	124
445	20231219	140500	359098720	9300	9300	9300	9300	18
446	20231219	140400	358931320	9300	9300	9300	9300	151
447	20231219	140300	357527020	9300	9300	9300	9300	18
448	20231219	140200	357359620	9300	9300	9300	9300	18
449	20231219	140100	357192220	9300	9300	9300	9300	168
450	20231219	140000	355629820	9300	9300	9300	9300	18
451	20231219	135900	355462420	9300	9300	9300	9300	169
452	20231219	135800	353890720	9300	9300	9300	9300	17
453	20231219	135700	353732620	9310	9310	9310	9310	43
454	20231219	135600	353332290	9310	9310	9310	9310	61
455	20231219	135500	352764380	9310	9310	9310	9310	124
456	20231219	135400	351609940	9310	9310	9310	9310	18
457	20231219	135300	351442360	9310	9310	9310	9310	60
458	20231219	135200	350883760	9320	9320	9320	9320	50
459	20231219	135100	350417760	9320	9320	9320	9320	69
460	20231219	135000	349774680	9320	9320	9320	9320	125
461	20231219	134900	348609680	9320	9320	9320	9320	60
462	20231219	134800	348050480	9330	9330	9330	9330	21
463	20231219	134700	347854550	9330	9330	9330	9330	107
464	20231219	134600	346856240	9330	9330	9330	9330	42
465	20231219	134500	346464380	9330	9330	9330	9330	126
466	20231219	134400	345288800	9330	9330	9330	9330	18
467	20231219	134300	345120860	9330	9330	9330	9330	168
468	20231219	134200	343553420	9330	9330	9330	9330	18
469	20231219	134100	343385480	9340	9340	9340	9340	62
470	20231219	134000	342806400	9340	9340	9340	9340	43
471	20231219	133900	342404780	9340	9340	9340	9340	36
472	20231219	133800	342068540	9350	9340	9350	9340	1243
473	20231219	133700	330446920	9340	9340	9340	9340	17
474	20231219	133600	330288140	9340	9340	9340	9340	124
475	20231219	133500	329129980	9340	9340	9340	9340	60
476	20231219	133400	328569580	9340	9340	9340	9340	108
477	20231219	133300	327560860	9340	9340	9340	9340	61
478	20231219	133200	326991120	9350	9340	9350	9340	725
479	20231219	133100	320213620	9340	9340	9340	9340	18
480	20231219	133000	320045500	9340	9340	9340	9340	61
481	20231219	132900	319475760	9340	9340	9340	9340	124
482	20231219	132800	318317600	9340	9340	9340	9340	0
483	20231219	132700	318317600	9340	9340	9340	9340	168
484	20231219	132600	316748480	9340	9340	9340	9340	17
485	20231219	132500	316589700	9340	9340	9340	9340	168
486	20231219	132400	315020580	9340	9340	9340	9340	18
487	20231219	132300	314852460	9340	9340	9340	9340	126
488	20231219	132200	313675620	9340	9340	9340	9340	60
489	20231219	132100	313115220	9350	9350	9350	9350	12
490	20231219	132000	313003020	9350	9350	9350	9350	168
491	20231219	131900	311432220	9360	9360	9360	9360	5
492	20231219	131800	311385420	9370	9350	9370	9350	127
493	20231219	131700	310197910	9350	9350	9350	9350	43
494	20231219	131600	309795860	9350	9350	9350	9350	108
495	20231219	131500	308786060	9350	9350	9350	9350	43
496	20231219	131400	308384010	9360	9360	9360	9360	160
497	20231219	131300	306886410	9360	9360	9360	9360	107
498	20231219	131200	305884890	9360	9360	9360	9360	43
499	20231219	131100	305482410	9370	9370	9370	9370	94
500	20231219	131000	304601630	9370	9370	9370	9370	43
501	20231219	130900	304198720	9390	9390	9390	9390	0
502	20231219	130800	304198720	9390	9390	9390	9390	0
503	20231219	130700	304198720	9390	9390	9390	9390	0
504	20231219	130600	304198720	9390	9390	9390	9390	0
505	20231219	130500	304198720	9390	9390	9390	9390	0
506	20231219	130400	304198720	9390	9390	9390	9390	0
507	20231219	130300	304198720	9390	9390	9390	9390	0
508	20231219	130200	304198720	9390	9390	9390	9390	0
509	20231219	130100	304198720	9390	9390	9390	9390	1
510	20231219	130000	304189330	9360	9360	9360	9360	214
511	20231219	125900	302186290	9350	9350	9350	9350	22
512	20231219	125800	301980590	9350	9350	9350	9350	86
513	20231219	125700	301176490	9350	9350	9350	9350	214
514	20231219	125600	299175590	9350	9350	9350	9350	0
515	20231219	125500	299175590	9350	9350	9350	9350	0
516	20231219	125400	299175590	9350	9350	9350	9350	0
517	20231219	125300	299175590	9350	9350	9350	9350	0
518	20231219	125200	299175590	9350	9350	9350	9350	260
519	20231219	125100	296744590	9330	9330	9330	9330	108
520	20231219	125000	295736950	9330	9330	9330	9330	0
521	20231219	124900	295736950	9330	9330	9330	9330	0
522	20231219	124800	295736950	9330	9330	9330	9330	107
523	20231219	124700	294738640	9330	9330	9330	9330	0
524	20231219	124600	294738640	9330	9330	9330	9330	108
525	20231219	124500	293731000	9330	9330	9330	9330	0
526	20231219	124400	293731000	9330	9330	9330	9330	107
527	20231219	124300	292732690	9330	9330	9330	9330	0
528	20231219	124200	292732690	9330	9330	9330	9330	355
529	20231219	124100	289420540	9330	9330	9330	9330	1200
530	20231219	124000	278224540	9330	9330	9330	9330	0
531	20231219	123900	278224540	9330	9330	9330	9330	200
532	20231219	123800	276358540	9330	9330	9330	9330	5
533	20231219	123700	276311890	9330	9330	9330	9330	0
534	20231219	123600	276311890	9330	9330	9330	9330	0
535	20231219	123500	276311890	9330	9330	9330	9330	0
536	20231219	123400	276311890	9330	9330	9330	9330	0
537	20231219	123300	276311890	9330	9330	9330	9330	0
538	20231219	123200	276311890	9330	9330	9330	9330	0
539	20231219	123100	276311890	9330	9330	9330	9330	0
540	20231219	123000	276311890	9330	9330	9330	9330	0
541	20231219	122900	276311890	9330	9330	9330	9330	0
542	20231219	122800	276311890	9330	9330	9330	9330	0
543	20231219	122700	276311890	9330	9330	9330	9330	0
544	20231219	122600	276311890	9330	9330	9330	9330	0
545	20231219	122500	276311890	9330	9330	9330	9330	0
546	20231219	122400	276311890	9330	9330	9330	9330	0
547	20231219	122300	276311890	9330	9330	9330	9330	0
548	20231219	122200	276311890	9330	9330	9330	9330	1
549	20231219	122100	276302560	9330	9330	9330	9330	0
550	20231219	122000	276302560	9330	9330	9330	9330	0
551	20231219	121900	276302560	9330	9330	9330	9330	0
552	20231219	121800	276302560	9330	9330	9330	9330	0
553	20231219	121700	276302560	9330	9330	9330	9330	0
554	20231219	121600	276302560	9330	9330	9330	9330	0
555	20231219	121500	276302560	9330	9330	9330	9330	0
556	20231219	121400	276302560	9330	9330	9330	9330	0
557	20231219	121300	276302560	9330	9330	9330	9330	0
558	20231219	121200	276302560	9330	9330	9330	9330	1
559	20231219	121100	276293230	9330	9330	9330	9330	0
560	20231219	121000	276293230	9330	9330	9330	9330	0
561	20231219	120900	276293230	9330	9330	9330	9330	0
562	20231219	120800	276293230	9330	9330	9330	9330	0
563	20231219	120700	276293230	9330	9330	9330	9330	66
564	20231219	120600	275677450	9330	9330	9330	9330	184
565	20231219	120500	273960730	9330	9330	9330	9330	0
566	20231219	120400	273960730	9330	9330	9330	9330	0
567	20231219	120300	273960730	9330	9330	9330	9330	31
568	20231219	120200	273671500	9330	9330	9330	9330	33
569	20231219	120100	273363610	9330	9330	9330	9330	0
570	20231219	120000	273363610	9330	9330	9330	9330	74
571	20231219	115900	272673190	9330	9330	9330	9330	22
572	20231219	115800	272467930	9350	9350	9350	9350	0
573	20231219	115700	272467930	9350	9350	9350	9350	0
574	20231219	115600	272467930	9350	9350	9350	9350	0
575	20231219	115500	272467930	9350	9350	9350	9350	0
576	20231219	115400	272467930	9350	9350	9350	9350	62
577	20231219	115300	271888230	9350	9350	9350	9350	0
578	20231219	115200	271888230	9350	9350	9350	9350	0
579	20231219	115100	271888230	9350	9350	9350	9350	108
580	20231219	115000	270878430	9350	9350	9350	9350	0
581	20231219	114900	270878430	9350	9350	9350	9350	107
582	20231219	114800	269877980	9350	9350	9350	9350	0
583	20231219	114700	269877980	9350	9350	9350	9350	107
584	20231219	114600	268877530	9350	9350	9350	9350	0
585	20231219	114500	268877530	9350	9350	9350	9350	0
586	20231219	114400	268877530	9350	9350	9350	9350	108
587	20231219	114300	267867730	9350	9350	9350	9350	0
588	20231219	114200	267867730	9350	9350	9350	9350	107
589	20231219	114100	266867280	9350	9350	9350	9350	0
590	20231219	114000	266867280	9350	9350	9350	9350	111
591	20231219	113900	265829430	9350	9350	9350	9350	0
592	20231219	113800	265829430	9350	9350	9350	9350	107
593	20231219	113700	264828980	9350	9350	9350	9350	0
594	20231219	113600	264828980	9350	9350	9350	9350	0
595	20231219	113500	264828980	9350	9350	9350	9350	107
596	20231219	113400	263828530	9350	9350	9350	9350	0
597	20231219	113300	263828530	9350	9350	9350	9350	108
598	20231219	113200	262818730	9350	9350	9350	9350	0
599	20231219	113100	262818730	9350	9350	9350	9350	107
600	20231219	113000	261818280	9350	9350	9350	9350	0
601	20231219	112900	261818280	9350	9350	9350	9350	0
602	20231219	112800	261818280	9350	9350	9350	9350	107
603	20231219	112700	260817830	9350	9350	9350	9350	210
604	20231219	112600	258854330	9350	9350	9350	9350	108
605	20231219	112500	257844530	9350	9350	9350	9350	0
606	20231219	112400	257844530	9350	9350	9350	9350	107
607	20231219	112300	256844080	9350	9350	9350	9350	0
608	20231219	112200	256844080	9350	9350	9350	9350	108
609	20231219	112100	255834280	9350	9350	9350	9350	0
610	20231219	112000	255834280	9350	9350	9350	9350	0
611	20231219	111900	255834280	9350	9350	9350	9350	317
612	20231219	111800	252870330	9350	9320	9350	9320	1192
613	20231219	111700	241731650	9300	9310	9310	9300	107
614	20231219	111600	240735550	9300	9300	9300	9300	0
615	20231219	111500	240735550	9300	9300	9300	9300	108
616	20231219	111400	239731150	9300	9300	9300	9300	0
617	20231219	111300	239731150	9300	9320	9320	9300	411
618	20231219	111200	235903750	9330	9330	9330	9330	38
619	20231219	111100	235549210	9330	9330	9330	9330	19
620	20231219	111000	235371940	9330	9330	9330	9330	126
621	20231219	110900	234196360	9340	9340	9340	9340	0
622	20231219	110800	234196360	9340	9340	9340	9340	0
623	20231219	110700	234196360	9340	9340	9340	9340	0
624	20231219	110600	234196360	9340	9340	9340	9340	0
625	20231219	110500	234196360	9340	9340	9340	9340	0
626	20231219	110400	234196360	9340	9340	9340	9340	0
627	20231219	110300	234196360	9340	9340	9340	9340	0
628	20231219	110200	234196360	9340	9340	9340	9340	0
629	20231219	110100	234196360	9340	9340	9340	9340	0
630	20231219	110000	234196360	9340	9340	9340	9340	1
631	20231219	105900	234187020	9350	9350	9350	9350	0
632	20231219	105800	234187020	9350	9350	9350	9350	0
633	20231219	105700	234187020	9350	9350	9350	9350	0
634	20231219	105600	234187020	9350	9350	9350	9350	0
635	20231219	105500	234187020	9350	9350	9350	9350	0
636	20231219	105400	234187020	9350	9350	9350	9350	0
637	20231219	105300	234187020	9350	9350	9350	9350	0
638	20231219	105200	234187020	9350	9350	9350	9350	0
639	20231219	105100	234187020	9350	9350	9350	9350	0
640	20231219	105000	234187020	9350	9350	9350	9350	0
641	20231219	104900	234187020	9350	9350	9350	9350	0
642	20231219	104800	234187020	9350	9350	9350	9350	0
643	20231219	104700	234187020	9350	9350	9350	9350	0
644	20231219	104600	234187020	9350	9350	9350	9350	0
645	20231219	104500	234187020	9350	9350	9350	9350	200
646	20231219	104400	232317020	9350	9350	9350	9350	0
647	20231219	104300	232317020	9350	9350	9350	9350	0
648	20231219	104200	232317020	9350	9340	9350	9340	301
649	20231219	104100	229502680	9330	9330	9330	9330	107
650	20231219	104000	228504370	9330	9330	9330	9330	0
651	20231219	103900	228504370	9330	9330	9330	9330	752
652	20231219	103800	221488210	9330	9330	9330	9330	0
653	20231219	103700	221488210	9330	9330	9330	9330	0
654	20231219	103600	221488210	9330	9330	9330	9330	0
655	20231219	103500	221488210	9330	9330	9330	9330	0
656	20231219	103400	221488210	9330	9330	9330	9330	0
657	20231219	103300	221488210	9330	9330	9330	9330	0
658	20231219	103200	221488210	9330	9330	9330	9330	0
659	20231219	103100	221488210	9330	9330	9330	9330	0
660	20231219	103000	221488210	9330	9330	9330	9330	0
661	20231219	102900	221488210	9330	9330	9330	9330	0
662	20231219	102800	221488210	9330	9330	9330	9330	0
663	20231219	102700	221488210	9330	9330	9330	9330	0
664	20231219	102600	221488210	9330	9330	9330	9330	0
665	20231219	102500	221488210	9330	9330	9330	9330	0
666	20231219	102400	221488210	9330	9330	9330	9330	0
667	20231219	102300	221488210	9330	9330	9330	9330	110
668	20231219	102200	220461910	9330	9330	9330	9330	0
669	20231219	102100	220461910	9330	9330	9330	9330	190
670	20231219	102000	218689210	9330	9330	9330	9330	0
671	20231219	101900	218689210	9330	9330	9330	9330	0
672	20231219	101800	218689210	9330	9330	9330	9330	25
673	20231219	101700	218455960	9330	9330	9330	9330	0
674	20231219	101600	218455960	9330	9330	9330	9330	108
675	20231219	101500	217448320	9330	9330	9330	9330	0
676	20231219	101400	217448320	9330	9330	9330	9330	107
677	20231219	101300	216450010	9330	9330	9330	9330	0
678	20231219	101200	216450010	9330	9330	9330	9330	360
679	20231219	101100	213091210	9330	9330	9330	9330	0
680	20231219	101000	213091210	9330	9330	9330	9330	0
681	20231219	100900	213091210	9330	9330	9330	9330	0
682	20231219	100800	213091210	9330	9330	9330	9330	0
683	20231219	100700	213091210	9330	9330	9330	9330	0
684	20231219	100600	213091210	9330	9330	9330	9330	925
685	20231219	100500	204460960	9330	9330	9330	9330	0
686	20231219	100400	204460960	9330	9330	9330	9330	0
687	20231219	100300	204460960	9330	9310	9330	9310	857
688	20231219	100200	196474910	9280	9280	9280	9280	0
689	20231219	100100	196474910	9280	9280	9280	9280	0
690	20231219	100000	196474910	9280	9280	9280	9280	12
691	20231219	095900	196363550	9270	9270	9270	9270	0
692	20231219	095800	196363550	9270	9270	9270	9270	0
693	20231219	095700	196363550	9270	9270	9270	9270	0
694	20231219	095600	196363550	9270	9270	9270	9270	9
695	20231219	095500	196280120	9270	9270	9270	9270	0
696	20231219	095400	196280120	9270	9270	9270	9270	410
697	20231219	095300	192479420	9270	9270	9270	9270	713
698	20231219	095200	185869910	9270	9270	9270	9270	0
699	20231219	095100	185869910	9270	9270	9270	9270	0
700	20231219	095000	185869910	9270	9270	9270	9270	0
701	20231219	094900	185869910	9270	9270	9270	9250	64
702	20231219	094800	185277080	9310	9310	9310	9310	0
703	20231219	094700	185277080	9310	9310	9310	9310	0
704	20231219	094600	185277080	9310	9310	9310	9310	205
705	20231219	094500	183368530	9310	9310	9310	9310	5
706	20231219	094400	183321980	9310	9310	9310	9310	0
707	20231219	094300	183321980	9310	9300	9310	9300	100
708	20231219	094200	182391200	9250	9250	9250	9250	700
709	20231219	094100	175916200	9250	9250	9250	9250	1000
710	20231219	094000	166666200	9240	9250	9250	9240	504
711	20231219	093900	162009020	9330	9330	9330	9330	1
712	20231219	093800	161999690	9220	9340	9340	9210	14027
713	20231219	093700	31776650	9340	9350	9350	9340	1001
714	20231219	093600	22427300	9340	9350	9350	9340	1011
715	20231219	093500	12984450	9350	9350	9350	9350	0
716	20231219	093400	12984450	9350	9350	9360	9350	308
717	20231219	093300	10104640	9350	9350	9350	9350	0
718	20231219	093200	10104640	9350	9350	9350	9350	0
719	20231219	093100	10104640	9350	9350	9350	9350	108
720	20231219	093000	9094840	9350	9350	9350	9350	5
721	20231219	092900	9048090	9350	9350	9350	9350	107
722	20231219	092800	8047640	9350	9350	9350	9350	100
723	20231219	092700	7112640	9350	9350	9350	9350	108
724	20231219	092600	6102840	9350	9350	9350	9350	50
725	20231219	092500	5635340	9350	9350	9350	9350	2
726	20231219	092400	5616640	9360	9370	9370	9360	286
727	20231219	092300	2939510	9370	9370	9370	9370	2
728	20231219	092200	2920770	9400	9400	9400	9400	0
729	20231219	092100	2920770	9400	9400	9400	9400	0
730	20231219	092000	2920770	9400	9400	9400	9400	0
731	20231219	091900	2920770	9400	9400	9400	9400	0
732	20231219	091800	2920770	9400	9400	9400	9400	0
733	20231219	091700	2920770	9400	9400	9400	9400	0
734	20231219	091600	2920770	9400	9400	9400	9400	0
735	20231219	091500	2920770	9400	9400	9400	9400	0
736	20231219	091400	2920770	9400	9400	9400	9400	10
737	20231219	091300	2826770	9410	9410	9410	9410	0
738	20231219	091200	2826770	9410	9410	9410	9410	0
739	20231219	091100	2826770	9410	9410	9410	9410	0
740	20231219	091000	2826770	9410	9410	9410	9410	0
741	20231219	090900	2826770	9410	9410	9410	9410	1
742	20231219	090800	2817360	9360	9360	9360	9360	0
743	20231219	090700	2817360	9360	9360	9360	9360	0
744	20231219	090600	2817360	9360	9360	9360	9360	300
745	20231219	090500	9360	9360	9360	9360	9360	0
746	20231219	090400	9360	9360	9360	9360	9360	0
747	20231219	090300	9360	9360	9360	9360	9360	0
748	20231219	090200	9360	9360	9360	9360	9360	0
749	20231219	090100	9360	9360	9360	9360	9360	0
750	20231219	090000	9360	9360	9360	9360	9360	1