KissMeData/255440/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204800	1056890970	9150	9150	9150	9150	624
3	20231219	204700	1056890970	9150	9150	9150	9150	0
4	20231219	204600	1056890970	9150	9150	9150	9150	0
5	20231219	204500	1056890970	9150	9150	9150	9150	0
6	20231219	204400	1056890970	9150	9150	9150	9150	0
7	20231219	204300	1056890970	9150	9150	9150	9150	0
8	20231219	204200	1056890970	9150	9150	9150	9150	0
9	20231219	204100	1056890970	9150	9150	9150	9150	0
10	20231219	204000	1056890970	9150	9150	9150	9150	0
11	20231219	203900	1056890970	9150	9150	9150	9150	0
12	20231219	203800	1056890970	9150	9150	9150	9150	0
13	20231219	203700	1056890970	9150	9150	9150	9150	0
14	20231219	203600	1056890970	9150	9150	9150	9150	0
15	20231219	203500	1056890970	9150	9150	9150	9150	0
16	20231219	203400	1056890970	9150	9150	9150	9150	0
17	20231219	203300	1056890970	9150	9150	9150	9150	0
18	20231219	203200	1056890970	9150	9150	9150	9150	0
19	20231219	203100	1056890970	9150	9150	9150	9150	0
20	20231219	203000	1056890970	9150	9150	9150	9150	0
21	20231219	202900	1056890970	9150	9150	9150	9150	0
22	20231219	202800	1056890970	9150	9150	9150	9150	0
23	20231219	202700	1056890970	9150	9150	9150	9150	0
24	20231219	202600	1056890970	9150	9150	9150	9150	0
25	20231219	202500	1056890970	9150	9150	9150	9150	0
26	20231219	202400	1056890970	9150	9150	9150	9150	0
27	20231219	202300	1056890970	9150	9150	9150	9150	0
28	20231219	202200	1056890970	9150	9150	9150	9150	0
29	20231219	202100	1056890970	9150	9150	9150	9150	0
30	20231219	202000	1056890970	9150	9150	9150	9150	0
31	20231219	201900	1056890970	9150	9150	9150	9150	0
32	20231219	201800	1056890970	9150	9150	9150	9150	624
33	20231219	201700	1056890970	9150	9150	9150	9150	0
34	20231219	201600	1056890970	9150	9150	9150	9150	0
35	20231219	201500	1056890970	9150	9150	9150	9150	0
36	20231219	201400	1056890970	9150	9150	9150	9150	0
37	20231219	201300	1056890970	9150	9150	9150	9150	0
38	20231219	201200	1056890970	9150	9150	9150	9150	0
39	20231219	201100	1056890970	9150	9150	9150	9150	0
40	20231219	201000	1056890970	9150	9150	9150	9150	0
41	20231219	200900	1056890970	9150	9150	9150	9150	0
42	20231219	200800	1056890970	9150	9150	9150	9150	0
43	20231219	200700	1056890970	9150	9150	9150	9150	0
44	20231219	200600	1056890970	9150	9150	9150	9150	0
45	20231219	200500	1056890970	9150	9150	9150	9150	0
46	20231219	200400	1056890970	9150	9150	9150	9150	0
47	20231219	200300	1056890970	9150	9150	9150	9150	0
48	20231219	200200	1056890970	9150	9150	9150	9150	0
49	20231219	200100	1056890970	9150	9150	9150	9150	0
50	20231219	200000	1056890970	9150	9150	9150	9150	0
51	20231219	195900	1056890970	9150	9150	9150	9150	0
52	20231219	195800	1056890970	9150	9150	9150	9150	0
53	20231219	195700	1056890970	9150	9150	9150	9150	0
54	20231219	195600	1056890970	9150	9150	9150	9150	0
55	20231219	195500	1056890970	9150	9150	9150	9150	0
56	20231219	195400	1056890970	9150	9150	9150	9150	0
57	20231219	195300	1056890970	9150	9150	9150	9150	0
58	20231219	195200	1056890970	9150	9150	9150	9150	0
59	20231219	195100	1056890970	9150	9150	9150	9150	0
60	20231219	195000	1056890970	9150	9150	9150	9150	0
61	20231219	194900	1056890970	9150	9150	9150	9150	0
62	20231219	194800	1056890970	9150	9150	9150	9150	624
63	20231219	194700	1056890970	9150	9150	9150	9150	0
64	20231219	194600	1056890970	9150	9150	9150	9150	0
65	20231219	194500	1056890970	9150	9150	9150	9150	0
66	20231219	194400	1056890970	9150	9150	9150	9150	0
67	20231219	194300	1056890970	9150	9150	9150	9150	0
68	20231219	194200	1056890970	9150	9150	9150	9150	0
69	20231219	194100	1056890970	9150	9150	9150	9150	0
70	20231219	194000	1056890970	9150	9150	9150	9150	0
71	20231219	193900	1056890970	9150	9150	9150	9150	0
72	20231219	193800	1056890970	9150	9150	9150	9150	0
73	20231219	193700	1056890970	9150	9150	9150	9150	0
74	20231219	193600	1056890970	9150	9150	9150	9150	0
75	20231219	193500	1056890970	9150	9150	9150	9150	0
76	20231219	193400	1056890970	9150	9150	9150	9150	0
77	20231219	193300	1056890970	9150	9150	9150	9150	0
78	20231219	193200	1056890970	9150	9150	9150	9150	0
79	20231219	193100	1056890970	9150	9150	9150	9150	0
80	20231219	193000	1056890970	9150	9150	9150	9150	0
81	20231219	192900	1056890970	9150	9150	9150	9150	0
82	20231219	192800	1056890970	9150	9150	9150	9150	0
83	20231219	192700	1056890970	9150	9150	9150	9150	0
84	20231219	192600	1056890970	9150	9150	9150	9150	0
85	20231219	192500	1056890970	9150	9150	9150	9150	0
86	20231219	192400	1056890970	9150	9150	9150	9150	0
87	20231219	192300	1056890970	9150	9150	9150	9150	0
88	20231219	192200	1056890970	9150	9150	9150	9150	0
89	20231219	192100	1056890970	9150	9150	9150	9150	0
90	20231219	192000	1056890970	9150	9150	9150	9150	0
91	20231219	191900	1056890970	9150	9150	9150	9150	0
92	20231219	191800	1056890970	9150	9150	9150	9150	624
93	20231219	191700	1056890970	9150	9150	9150	9150	0
94	20231219	191600	1056890970	9150	9150	9150	9150	0
95	20231219	191500	1056890970	9150	9150	9150	9150	0
96	20231219	191400	1056890970	9150	9150	9150	9150	0
97	20231219	191300	1056890970	9150	9150	9150	9150	0
98	20231219	191200	1056890970	9150	9150	9150	9150	0
99	20231219	191100	1056890970	9150	9150	9150	9150	0
100	20231219	191000	1056890970	9150	9150	9150	9150	0
101	20231219	190900	1056890970	9150	9150	9150	9150	0
102	20231219	190800	1056890970	9150	9150	9150	9150	0
103	20231219	190700	1056890970	9150	9150	9150	9150	0
104	20231219	190600	1056890970	9150	9150	9150	9150	0
105	20231219	190500	1056890970	9150	9150	9150	9150	0
106	20231219	190400	1056890970	9150	9150	9150	9150	0
107	20231219	190300	1056890970	9150	9150	9150	9150	0
108	20231219	190200	1056890970	9150	9150	9150	9150	0
109	20231219	190100	1056890970	9150	9150	9150	9150	0
110	20231219	190000	1056890970	9150	9150	9150	9150	0
111	20231219	185900	1056890970	9150	9150	9150	9150	0
112	20231219	185800	1056890970	9150	9150	9150	9150	0
113	20231219	185700	1056890970	9150	9150	9150	9150	0
114	20231219	185600	1056890970	9150	9150	9150	9150	0
115	20231219	185500	1056890970	9150	9150	9150	9150	0
116	20231219	185400	1056890970	9150	9150	9150	9150	0
117	20231219	185300	1056890970	9150	9150	9150	9150	0
118	20231219	185200	1056890970	9150	9150	9150	9150	0
119	20231219	185100	1056890970	9150	9150	9150	9150	0
120	20231219	185000	1056890970	9150	9150	9150	9150	0
121	20231219	184900	1056890970	9150	9150	9150	9150	0
122	20231219	184800	1056890970	9150	9150	9150	9150	624
123	20231219	184700	1056890970	9150	9150	9150	9150	0
124	20231219	184600	1056890970	9150	9150	9150	9150	0
125	20231219	184500	1056890970	9150	9150	9150	9150	0
126	20231219	184400	1056890970	9150	9150	9150	9150	0
127	20231219	184300	1056890970	9150	9150	9150	9150	0
128	20231219	184200	1056890970	9150	9150	9150	9150	0
129	20231219	184100	1056890970	9150	9150	9150	9150	0
130	20231219	184000	1056890970	9150	9150	9150	9150	0
131	20231219	183900	1056890970	9150	9150	9150	9150	0
132	20231219	183800	1056890970	9150	9150	9150	9150	0
133	20231219	183700	1056890970	9150	9150	9150	9150	0
134	20231219	183600	1056890970	9150	9150	9150	9150	0
135	20231219	183500	1056890970	9150	9150	9150	9150	0
136	20231219	183400	1056890970	9150	9150	9150	9150	0
137	20231219	183300	1056890970	9150	9150	9150	9150	0
138	20231219	183200	1056890970	9150	9150	9150	9150	0
139	20231219	183100	1056890970	9150	9150	9150	9150	0
140	20231219	183000	1056890970	9150	9150	9150	9150	0
141	20231219	182900	1056890970	9150	9150	9150	9150	0
142	20231219	182800	1056890970	9150	9150	9150	9150	0
143	20231219	182700	1056890970	9150	9150	9150	9150	0
144	20231219	182600	1056890970	9150	9150	9150	9150	0
145	20231219	182500	1056890970	9150	9150	9150	9150	0
146	20231219	182400	1056890970	9150	9150	9150	9150	0
147	20231219	182300	1056890970	9150	9150	9150	9150	0
148	20231219	182200	1056890970	9150	9150	9150	9150	0
149	20231219	182100	1056890970	9150	9150	9150	9150	0
150	20231219	182000	1056890970	9150	9150	9150	9150	0
151	20231219	181900	1056890970	9150	9150	9150	9150	0
152	20231219	181800	1056890970	9150	9150	9150	9150	624
153	20231219	181700	1056890970	9150	9150	9150	9150	0
154	20231219	181600	1056890970	9150	9150	9150	9150	0
155	20231219	181500	1056890970	9150	9150	9150	9150	0
156	20231219	181400	1056890970	9150	9150	9150	9150	0
157	20231219	181300	1056890970	9150	9150	9150	9150	0
158	20231219	181200	1056890970	9150	9150	9150	9150	0
159	20231219	181100	1056890970	9150	9150	9150	9150	0
160	20231219	181000	1056890970	9150	9150	9150	9150	0
161	20231219	180900	1056890970	9150	9150	9150	9150	0
162	20231219	180800	1056890970	9150	9150	9150	9150	0
163	20231219	180700	1056890970	9150	9150	9150	9150	0
164	20231219	180600	1056890970	9150	9150	9150	9150	0
165	20231219	180500	1056890970	9150	9150	9150	9150	0
166	20231219	180400	1056890970	9150	9150	9150	9150	0
167	20231219	180300	1056890970	9150	9150	9150	9150	0
168	20231219	180200	1056890970	9150	9150	9150	9150	0
169	20231219	180100	1056890970	9150	9150	9150	9150	0
170	20231219	180000	1056890970	9150	9150	9150	9150	0
171	20231219	175900	1056890970	9150	9150	9150	9150	0
172	20231219	175800	1056890970	9150	9150	9150	9150	0
173	20231219	175700	1056890970	9150	9150	9150	9150	0
174	20231219	175600	1056890970	9150	9150	9150	9150	0
175	20231219	175500	1056890970	9150	9150	9150	9150	0
176	20231219	175400	1056890970	9150	9150	9150	9150	0
177	20231219	175300	1056890970	9150	9150	9150	9150	0
178	20231219	175200	1056890970	9150	9150	9150	9150	0
179	20231219	175100	1056890970	9150	9150	9150	9150	0
180	20231219	175000	1056890970	9150	9150	9150	9150	0
181	20231219	174900	1056890970	9150	9150	9150	9150	0
182	20231219	174800	1056890970	9150	9150	9150	9150	624
183	20231219	174700	1056890970	9150	9150	9150	9150	0
184	20231219	174600	1056890970	9150	9150	9150	9150	0
185	20231219	174500	1056890970	9150	9150	9150	9150	0
186	20231219	174400	1056890970	9150	9150	9150	9150	0
187	20231219	174300	1056890970	9150	9150	9150	9150	0
188	20231219	174200	1056890970	9150	9150	9150	9150	0
189	20231219	174100	1056890970	9150	9150	9150	9150	0
190	20231219	174000	1056890970	9150	9150	9150	9150	0
191	20231219	173900	1056890970	9150	9150	9150	9150	0
192	20231219	173800	1056890970	9150	9150	9150	9150	0
193	20231219	173700	1056890970	9150	9150	9150	9150	0
194	20231219	173600	1056890970	9150	9150	9150	9150	0
195	20231219	173500	1056890970	9150	9150	9150	9150	0
196	20231219	173400	1056890970	9150	9150	9150	9150	0
197	20231219	173300	1056890970	9150	9150	9150	9150	0
198	20231219	173200	1056890970	9150	9150	9150	9150	0
199	20231219	173100	1056890970	9150	9150	9150	9150	0
200	20231219	173000	1056890970	9150	9150	9150	9150	0
201	20231219	172900	1056890970	9150	9150	9150	9150	0
202	20231219	172800	1056890970	9150	9150	9150	9150	0
203	20231219	172700	1056890970	9150	9150	9150	9150	0
204	20231219	172600	1056890970	9150	9150	9150	9150	0
205	20231219	172500	1056890970	9150	9150	9150	9150	0
206	20231219	172400	1056890970	9150	9150	9150	9150	0
207	20231219	172300	1056890970	9150	9150	9150	9150	0
208	20231219	172200	1056890970	9150	9150	9150	9150	0
209	20231219	172100	1056890970	9150	9150	9150	9150	0
210	20231219	172000	1056890970	9150	9150	9150	9150	0
211	20231219	171900	1056890970	9150	9150	9150	9150	0
212	20231219	171800	1056890970	9150	9150	9150	9150	624
213	20231219	171700	1056890970	9150	9150	9150	9150	0
214	20231219	171600	1056890970	9150	9150	9150	9150	0
215	20231219	171500	1056890970	9150	9150	9150	9150	0
216	20231219	171400	1056890970	9150	9150	9150	9150	0
217	20231219	171300	1056890970	9150	9150	9150	9150	0
218	20231219	171200	1056890970	9150	9150	9150	9150	0
219	20231219	171100	1056890970	9150	9150	9150	9150	0
220	20231219	171000	1056890970	9150	9150	9150	9150	0
221	20231219	170900	1056890970	9150	9150	9150	9150	0
222	20231219	170800	1056890970	9150	9150	9150	9150	0
223	20231219	170700	1056890970	9150	9150	9150	9150	0
224	20231219	170600	1056890970	9150	9150	9150	9150	0
225	20231219	170500	1056890970	9150	9150	9150	9150	0
226	20231219	170400	1056890970	9150	9150	9150	9150	0
227	20231219	170300	1056890970	9150	9150	9150	9150	0
228	20231219	170200	1056890970	9150	9150	9150	9150	0
229	20231219	170100	1056890970	9150	9150	9150	9150	0
230	20231219	170000	1056890970	9150	9150	9150	9150	0
231	20231219	165900	1056890970	9150	9150	9150	9150	0
232	20231219	165800	1056890970	9150	9150	9150	9150	0
233	20231219	165700	1056890970	9150	9150	9150	9150	0
234	20231219	165600	1056890970	9150	9150	9150	9150	0
235	20231219	165500	1056890970	9150	9150	9150	9150	0
236	20231219	165400	1056890970	9150	9150	9150	9150	0
237	20231219	165300	1056890970	9150	9150	9150	9150	0
238	20231219	165200	1056890970	9150	9150	9150	9150	0
239	20231219	165100	1056890970	9150	9150	9150	9150	0
240	20231219	165000	1056890970	9150	9150	9150	9150	0
241	20231219	164900	1056890970	9150	9150	9150	9150	0
242	20231219	164800	1056890970	9150	9150	9150	9150	624
243	20231219	164700	1056890970	9150	9150	9150	9150	0
244	20231219	164600	1056890970	9150	9150	9150	9150	0
245	20231219	164500	1056890970	9150	9150	9150	9150	0
246	20231219	164400	1056890970	9150	9150	9150	9150	0
247	20231219	164300	1056890970	9150	9150	9150	9150	0
248	20231219	164200	1056890970	9150	9150	9150	9150	0
249	20231219	164100	1056890970	9150	9150	9150	9150	0
250	20231219	164000	1056890970	9150	9150	9150	9150	0
251	20231219	163900	1056890970	9150	9150	9150	9150	0
252	20231219	163800	1056890970	9150	9150	9150	9150	0
253	20231219	163700	1056890970	9150	9150	9150	9150	0
254	20231219	163600	1056890970	9150	9150	9150	9150	0
255	20231219	163500	1056890970	9150	9150	9150	9150	0
256	20231219	163400	1056890970	9150	9150	9150	9150	0
257	20231219	163300	1056890970	9150	9150	9150	9150	0
258	20231219	163200	1056890970	9150	9150	9150	9150	0
259	20231219	163100	1056890970	9150	9150	9150	9150	0
260	20231219	163000	1056890970	9150	9150	9150	9150	0
261	20231219	162900	1056890970	9150	9150	9150	9150	0
262	20231219	162800	1056890970	9150	9150	9150	9150	0
263	20231219	162700	1056890970	9150	9150	9150	9150	0
264	20231219	162600	1056890970	9150	9150	9150	9150	0
265	20231219	162500	1056890970	9150	9150	9150	9150	0
266	20231219	162400	1056890970	9150	9150	9150	9150	0
267	20231219	162300	1056890970	9150	9150	9150	9150	0
268	20231219	162200	1056890970	9150	9150	9150	9150	0
269	20231219	162100	1056890970	9150	9150	9150	9150	0
270	20231219	162000	1056890970	9150	9150	9150	9150	0
271	20231219	161900	1056890970	9150	9150	9150	9150	0
272	20231219	161800	1056890970	9150	9150	9150	9150	624
273	20231219	161700	1056890970	9150	9150	9150	9150	0
274	20231219	161600	1056890970	9150	9150	9150	9150	0
275	20231219	161500	1056890970	9150	9150	9150	9150	0
276	20231219	161400	1056890970	9150	9150	9150	9150	0
277	20231219	161300	1056890970	9150	9150	9150	9150	0
278	20231219	161200	1056890970	9150	9150	9150	9150	0
279	20231219	161100	1056890970	9150	9150	9150	9150	0
280	20231219	161000	1056890970	9150	9150	9150	9150	0
281	20231219	160900	1056890970	9150	9150	9150	9150	0
282	20231219	160800	1056890970	9150	9150	9150	9150	0
283	20231219	160700	1056890970	9150	9150	9150	9150	0
284	20231219	160600	1056890970	9150	9150	9150	9150	0
285	20231219	160500	1056890970	9150	9150	9150	9150	0
286	20231219	160400	1056890970	9150	9150	9150	9150	0
287	20231219	160300	1056890970	9150	9150	9150	9150	0
288	20231219	160200	1056890970	9150	9150	9150	9150	0
289	20231219	160100	1056890970	9150	9150	9150	9150	0
290	20231219	160000	1056890970	9150	9150	9150	9150	0
291	20231219	155900	1056890970	9150	9150	9150	9150	0
292	20231219	155800	1056890970	9150	9150	9150	9150	0
293	20231219	155700	1056890970	9150	9150	9150	9150	0
294	20231219	155600	1056890970	9150	9150	9150	9150	0
295	20231219	155500	1056890970	9150	9150	9150	9150	0
296	20231219	155400	1056890970	9150	9150	9150	9150	0
297	20231219	155300	1056890970	9150	9150	9150	9150	0
298	20231219	155200	1056890970	9150	9150	9150	9150	0
299	20231219	155100	1056890970	9150	9150	9150	9150	0
300	20231219	155000	1056890970	9150	9150	9150	9150	0
301	20231219	154900	1056890970	9150	9150	9150	9150	0
302	20231219	154800	1056890970	9150	9150	9150	9150	624
303	20231219	154700	1056890970	9150	9150	9150	9150	0
304	20231219	154600	1056890970	9150	9150	9150	9150	0
305	20231219	154500	1056890970	9150	9150	9150	9150	0
306	20231219	154400	1056890970	9150	9150	9150	9150	0
307	20231219	154300	1056890970	9150	9150	9150	9150	0
308	20231219	154200	1056890970	9150	9150	9150	9150	0
309	20231219	154100	1056890970	9150	9150	9150	9150	0
310	20231219	154000	1056890970	9150	9150	9150	9150	0
311	20231219	153900	1056890970	9150	9150	9150	9150	0
312	20231219	153800	1056890970	9150	9150	9150	9150	0
313	20231219	153700	1056890970	9150	9150	9150	9150	0
314	20231219	153600	1056890970	9150	9150	9150	9150	0
315	20231219	153500	1056890970	9150	9150	9150	9150	0
316	20231219	153400	1056890970	9150	9150	9150	9150	0
317	20231219	153300	1056890970	9150	9150	9150	9150	0
318	20231219	153200	1056890970	9150	9150	9150	9150	0
319	20231219	153100	1056890970	9150	9150	9150	9150	0
320	20231219	153000	1056890970	9150	9150	9150	9150	624
321	20231219	152900	1051181370	9150	9150	9150	9150	0
322	20231219	152800	1051181370	9150	9150	9150	9150	0
323	20231219	152700	1051181370	9150	9150	9150	9150	0
324	20231219	152600	1051181370	9150	9150	9150	9150	0
325	20231219	152500	1051181370	9150	9150	9150	9150	0
326	20231219	152400	1051181370	9150	9150	9150	9150	0
327	20231219	152300	1051181370	9150	9150	9150	9150	0
328	20231219	152200	1051181370	9150	9150	9150	9150	0
329	20231219	152100	1051181370	9150	9150	9150	9150	0
330	20231219	152000	1051181370	9150	9150	9150	9150	0
331	20231219	151900	1051181370	9150	9150	9150	9150	1
332	20231219	151800	1051172220	9130	9110	9130	9110	812
333	20231219	151700	1043758920	9110	9110	9110	9110	644
334	20231219	151600	1037892080	9110	9110	9110	9110	0
335	20231219	151500	1037892080	9110	9110	9110	9110	0
336	20231219	151400	1037892080	9110	9110	9110	9110	0
337	20231219	151300	1037892080	9110	9100	9110	9100	95
338	20231219	151200	1037027570	9110	9100	9110	9100	101
339	20231219	151100	1036108460	9100	9100	9100	9090	31
340	20231219	151000	1035826370	9130	9130	9130	9130	1
341	20231219	150900	1035817240	9090	9090	9090	9090	1
342	20231219	150800	1035808150	9130	9100	9130	9100	7
343	20231219	150700	1035744390	9100	9080	9100	9080	1194
344	20231219	150600	1024879630	9070	9080	9080	9070	550
345	20231219	150500	1019890630	9100	9100	9100	9100	56
346	20231219	150400	1019381030	9080	9130	9130	9080	123
347	20231219	150300	1018264140	9080	9080	9080	9080	0
348	20231219	150200	1018264140	9080	9080	9080	9080	0
349	20231219	150100	1018264140	9080	9080	9080	9080	1
350	20231219	150000	1018255060	9080	9130	9130	9080	11
351	20231219	145900	1018155130	9080	9080	9080	9080	0
352	20231219	145800	1018155130	9080	9090	9090	9080	22
353	20231219	145700	1017955350	9080	9080	9080	9080	498
354	20231219	145600	1013433510	9080	9080	9080	9080	202
355	20231219	145500	1011599350	9100	9100	9100	9100	89
356	20231219	145400	1010789450	9100	9100	9100	9100	1
357	20231219	145300	1010780350	9090	9100	9100	9090	31
358	20231219	145200	1010498350	9080	9080	9080	9080	0
359	20231219	145100	1010498350	9080	9080	9080	9080	0
360	20231219	145000	1010498350	9080	9080	9080	9080	0
361	20231219	144900	1010498350	9080	9080	9080	9080	220
362	20231219	144800	1008500750	9080	9080	9080	9080	428
363	20231219	144700	1004614510	9080	9080	9080	9080	160
364	20231219	144600	1003161710	9070	9070	9070	9070	0
365	20231219	144500	1003161710	9070	9070	9070	9070	0
366	20231219	144400	1003161710	9070	9070	9070	9070	0
367	20231219	144300	1003161710	9070	9070	9070	9070	1
368	20231219	144200	1003152640	9070	9100	9100	9070	311
369	20231219	144100	1000331160	9150	9150	9150	9150	0
370	20231219	144000	1000331160	9150	9150	9150	9150	1
371	20231219	143900	1000322010	9060	9070	9070	9060	1359
372	20231219	143800	988008880	9070	9070	9070	9070	0
373	20231219	143700	988008880	9070	9110	9110	9070	2746
374	20231219	143600	963056430	9100	9100	9100	9100	9
375	20231219	143500	962974530	9100	9100	9100	9100	0
376	20231219	143400	962974530	9100	9100	9100	9100	10
377	20231219	143300	962883530	9160	9160	9160	9160	0
378	20231219	143200	962883530	9160	9160	9160	9160	0
379	20231219	143100	962883530	9160	9180	9180	9160	2
380	20231219	143000	962865190	9100	9100	9100	9100	0
381	20231219	142900	962865190	9100	9100	9100	9100	0
382	20231219	142800	962865190	9100	9100	9180	9100	145
383	20231219	142700	961545610	9070	9070	9070	9070	0
384	20231219	142600	961545610	9070	9080	9080	9070	337
385	20231219	142500	958488000	9090	9090	9090	9080	503
386	20231219	142400	953920710	9090	9090	9090	9090	0
387	20231219	142300	953920710	9090	9090	9090	9090	0
388	20231219	142200	953920710	9090	9090	9090	9090	0
389	20231219	142100	953920710	9090	9090	9090	9090	61
390	20231219	142000	953366220	9100	9100	9100	9100	0
391	20231219	141900	953366220	9100	9100	9100	9100	5
392	20231219	141800	953320720	9090	9090	9090	9090	458
393	20231219	141700	949157500	9080	9090	9090	9080	1473
394	20231219	141600	935775640	9090	9100	9100	9090	238
395	20231219	141500	933609940	9110	9110	9110	9110	0
396	20231219	141400	933609940	9110	9100	9110	9100	40
397	20231219	141300	933245930	9100	9100	9100	9100	0
398	20231219	141200	933245930	9100	9100	9100	9100	0
399	20231219	141100	933245930	9100	9100	9100	9100	7
400	20231219	141000	933182230	9100	9100	9100	9100	0
401	20231219	140900	933182230	9100	9100	9100	9100	19
402	20231219	140800	933009330	9100	9100	9100	9100	557
403	20231219	140700	927940630	9100	9100	9100	9100	0
404	20231219	140600	927940630	9100	9100	9100	9100	1
405	20231219	140500	927931530	9100	9130	9130	9100	1102
406	20231219	140400	917887910	9130	9140	9140	9130	605
407	20231219	140300	912360860	9180	9180	9180	9180	0
408	20231219	140200	912360860	9180	9180	9180	9180	0
409	20231219	140100	912360860	9180	9180	9180	9180	0
410	20231219	140000	912360860	9180	9180	9180	9180	0
411	20231219	135900	912360860	9180	9180	9180	9180	0
412	20231219	135800	912360860	9180	9180	9180	9180	1
413	20231219	135700	912351680	9180	9180	9180	9180	100
414	20231219	135600	911433680	9190	9190	9190	9190	0
415	20231219	135500	911433680	9190	9130	9190	9130	142
416	20231219	135400	910137160	9130	9130	9130	9130	95
417	20231219	135300	909269810	9130	9130	9130	9130	0
418	20231219	135200	909269810	9130	9140	9140	9130	308
419	20231219	135100	906457270	9190	9190	9190	9190	1
420	20231219	135000	906448080	9190	9190	9190	9190	0
421	20231219	134900	906448080	9190	9190	9190	9190	0
422	20231219	134800	906448080	9190	9190	9190	9190	0
423	20231219	134700	906448080	9190	9170	9190	9170	13
424	20231219	134600	906328750	9170	9170	9170	9170	1
425	20231219	134500	906319580	9130	9170	9170	9130	64
426	20231219	134400	905734460	9170	9170	9170	9170	0
427	20231219	134300	905734460	9170	9170	9170	9170	0
428	20231219	134200	905734460	9170	9170	9170	9170	0
429	20231219	134100	905734460	9170	9130	9170	9120	503
430	20231219	134000	901131000	9130	9140	9140	9130	1480
431	20231219	133900	887618590	9130	9130	9130	9130	0
432	20231219	133800	887618590	9130	9130	9130	9130	0
433	20231219	133700	887618590	9130	9130	9130	9130	0
434	20231219	133600	887618590	9130	9190	9190	9130	123
435	20231219	133500	886495540	9130	9190	9190	9130	506
436	20231219	133400	881861740	9190	9190	9190	9190	0
437	20231219	133300	881861740	9190	9190	9190	9190	0
438	20231219	133200	881861740	9190	9190	9190	9140	106
439	20231219	133100	880892800	9140	9140	9140	9140	401
440	20231219	133000	877227660	9150	9150	9150	9150	0
441	20231219	132900	877227660	9150	9150	9150	9150	0
442	20231219	132800	877227660	9150	9150	9150	9150	0
443	20231219	132700	877227660	9150	9150	9150	9150	50
444	20231219	132600	876770160	9150	9150	9150	9150	7
445	20231219	132500	876706110	9140	9140	9140	9140	0
446	20231219	132400	876706110	9140	9150	9150	9140	5
447	20231219	132300	876660390	9150	9150	9150	9150	0
448	20231219	132200	876660390	9150	9150	9150	9150	0
449	20231219	132100	876660390	9150	9150	9150	9150	365
450	20231219	132000	873320640	9150	9150	9150	9150	0
451	20231219	131900	873320640	9150	9150	9150	9150	0
452	20231219	131800	873320640	9150	9160	9160	9150	544
453	20231219	131700	868340200	9160	9160	9160	9160	12
454	20231219	131600	868230280	9190	9190	9190	9190	0
455	20231219	131500	868230280	9190	9190	9190	9190	1
456	20231219	131400	868221090	9160	9160	9160	9160	23
457	20231219	131300	868010410	9190	9190	9190	9190	0
458	20231219	131200	868010410	9190	9190	9190	9190	0
459	20231219	131100	868010410	9190	9190	9190	9160	4
460	20231219	131000	867973680	9200	9200	9200	9200	0
461	20231219	130900	867973680	9200	9200	9200	9200	0
462	20231219	130800	867973680	9200	9200	9200	9200	0
463	20231219	130700	867973680	9200	9200	9200	9200	200
464	20231219	130600	866133680	9200	9200	9200	9200	0
465	20231219	130500	866133680	9200	9200	9200	9200	0
466	20231219	130400	866133680	9200	9200	9200	9200	0
467	20231219	130300	866133680	9200	9200	9200	9200	0
468	20231219	130200	866133680	9200	9200	9200	9200	0
469	20231219	130100	866133680	9200	9200	9200	9200	0
470	20231219	130000	866133680	9200	9200	9200	9200	0
471	20231219	125900	866133680	9200	9200	9200	9200	0
472	20231219	125800	866133680	9200	9200	9200	9200	0
473	20231219	125700	866133680	9200	9200	9200	9200	0
474	20231219	125600	866133680	9200	9200	9200	9200	0
475	20231219	125500	866133680	9200	9200	9200	9200	0
476	20231219	125400	866133680	9200	9200	9200	9200	1
477	20231219	125300	866124480	9200	9200	9200	9200	10
478	20231219	125200	866032480	9200	9200	9200	9200	0
479	20231219	125100	866032480	9200	9140	9200	9140	904
480	20231219	125000	857760910	9140	9140	9140	9140	0
481	20231219	124900	857760910	9140	9140	9140	9140	23
482	20231219	124800	857550690	9140	9140	9140	9140	98
483	20231219	124700	856654970	9150	9150	9150	9150	0
484	20231219	124600	856654970	9150	9150	9150	9150	0
485	20231219	124500	856654970	9150	9150	9150	9150	3
486	20231219	124400	856627520	9150	9150	9150	9150	5
487	20231219	124300	856581770	9150	9150	9150	9150	0
488	20231219	124200	856581770	9150	9150	9150	9150	1
489	20231219	124100	856572620	9150	9150	9150	9150	16
490	20231219	124000	856426220	9140	9150	9150	9140	91
491	20231219	123900	855593990	9150	9150	9150	9150	0
492	20231219	123800	855593990	9150	9150	9150	9150	2
493	20231219	123700	855575690	9150	9150	9150	9150	1
494	20231219	123600	855566540	9150	9150	9150	9150	1
495	20231219	123500	855557390	9150	9150	9150	9150	0
496	20231219	123400	855557390	9150	9150	9150	9150	98
497	20231219	123300	854660690	9130	9130	9130	9130	0
498	20231219	123200	854660690	9130	9130	9130	9130	0
499	20231219	123100	854660690	9130	9140	9140	9130	350
500	20231219	123000	851464130	9140	9140	9140	9140	3
501	20231219	122900	851436710	9130	9140	9140	9130	388
502	20231219	122800	847892120	9140	9140	9140	9140	11
503	20231219	122700	847791580	9140	9140	9140	9140	50
504	20231219	122600	847334580	9180	9180	9180	9180	0
505	20231219	122500	847334580	9180	9180	9180	9180	0
506	20231219	122400	847334580	9180	9180	9180	9180	0
507	20231219	122300	847334580	9180	9180	9180	9180	0
508	20231219	122200	847334580	9180	9180	9180	9180	0
509	20231219	122100	847334580	9180	9180	9180	9180	0
510	20231219	122000	847334580	9180	9180	9180	9180	2
511	20231219	121900	847316220	9180	9180	9180	9180	1
512	20231219	121800	847307040	9130	9130	9130	9130	0
513	20231219	121700	847307040	9130	9150	9150	9130	855
514	20231219	121600	839498890	9180	9180	9180	9180	124
515	20231219	121500	838360570	9180	9180	9180	9180	0
516	20231219	121400	838360570	9180	9180	9180	9180	0
517	20231219	121300	838360570	9180	9200	9200	9180	221
518	20231219	121200	836331070	9200	9200	9200	9200	0
519	20231219	121100	836331070	9200	9200	9200	9200	0
520	20231219	121000	836331070	9200	9200	9200	9200	1
521	20231219	120900	836321870	9190	9190	9190	9190	12
522	20231219	120800	836211590	9180	9180	9180	9180	0
523	20231219	120700	836211590	9180	9190	9190	9180	227
524	20231219	120600	834127630	9180	9180	9180	9180	110
525	20231219	120500	833117830	9180	9180	9180	9180	0
526	20231219	120400	833117830	9180	9180	9180	9180	23
527	20231219	120300	832906690	9180	9180	9180	9180	0
528	20231219	120200	832906690	9180	9180	9180	9180	0
529	20231219	120100	832906690	9180	9180	9180	9180	6
530	20231219	120000	832851610	9180	9180	9180	9180	113
531	20231219	115900	831814270	9150	9150	9150	9150	137
532	20231219	115800	830560720	9150	9150	9150	9150	30
533	20231219	115700	830286220	9170	9170	9170	9170	135
534	20231219	115600	829048270	9130	9130	9130	9130	0
535	20231219	115500	829048270	9130	9150	9150	9130	107
536	20231219	115400	828070620	9180	9180	9180	9180	0
537	20231219	115300	828070620	9180	9180	9180	9180	0
538	20231219	115200	828070620	9180	9180	9180	9180	0
539	20231219	115100	828070620	9180	9180	9180	9180	0
540	20231219	115000	828070620	9180	9150	9180	9150	89
541	20231219	114900	827256210	9140	9140	9140	9140	300
542	20231219	114800	824514210	9140	9140	9140	9140	33
543	20231219	114700	824212590	9140	9140	9140	9140	32
544	20231219	114600	823920110	9150	9150	9150	9150	0
545	20231219	114500	823920110	9150	9150	9150	9150	5
546	20231219	114400	823874360	9150	9150	9150	9150	30
547	20231219	114300	823599860	9150	9150	9150	9150	109
548	20231219	114200	822602510	9150	9150	9150	9150	9
549	20231219	114100	822520160	9150	9150	9150	9150	0
550	20231219	114000	822520160	9150	9150	9150	9150	0
551	20231219	113900	822520160	9150	9150	9150	9150	0
552	20231219	113800	822520160	9150	9150	9150	9150	0
553	20231219	113700	822520160	9150	9160	9160	9150	5
554	20231219	113600	822474390	9180	9180	9180	9180	0
555	20231219	113500	822474390	9180	9150	9180	9150	51
556	20231219	113400	822007710	9150	9150	9150	9150	0
557	20231219	113300	822007710	9150	9150	9150	9150	72
558	20231219	113200	821348910	9150	9150	9150	9150	0
559	20231219	113100	821348910	9150	9150	9150	9150	0
560	20231219	113000	821348910	9150	9150	9150	9150	1
561	20231219	112900	821339760	9140	9140	9140	9140	318
562	20231219	112800	818433240	9150	9150	9150	9150	0
563	20231219	112700	818433240	9150	9150	9150	9150	1
564	20231219	112600	818424090	9110	9110	9110	9110	0
565	20231219	112500	818424090	9110	9110	9110	9110	0
566	20231219	112400	818424090	9110	9110	9110	9110	0
567	20231219	112300	818424090	9110	9150	9150	9110	231
568	20231219	112200	816316400	9110	9110	9110	9110	10
569	20231219	112100	816225300	9150	9150	9150	9150	5
570	20231219	112000	816179550	9150	9110	9150	9110	62
571	20231219	111900	815614610	9170	9170	9170	9170	0
572	20231219	111800	815614610	9170	9170	9170	9170	0
573	20231219	111700	815614610	9170	9170	9170	9170	1
574	20231219	111600	815605440	9110	9140	9140	9110	2049
575	20231219	111500	796907740	9170	9170	9170	9170	0
576	20231219	111400	796907740	9170	9170	9170	9170	0
577	20231219	111300	796907740	9170	9170	9170	9170	13
578	20231219	111200	796788530	9170	9170	9170	9170	0
579	20231219	111100	796788530	9170	9170	9170	9170	0
580	20231219	111000	796788530	9170	9170	9170	9170	3
581	20231219	110900	796761020	9170	9170	9170	9170	1
582	20231219	110800	796751850	9140	9140	9140	9140	1
583	20231219	110700	796742710	9140	9140	9140	9140	3
584	20231219	110600	796715290	9140	9140	9140	9140	0
585	20231219	110500	796715290	9140	9150	9150	9140	846
586	20231219	110400	788980640	9150	9150	9150	9150	37
587	20231219	110300	788642090	9180	9180	9180	9180	1
588	20231219	110200	788632910	9180	9160	9180	9150	501
589	20231219	110100	784048300	9170	9170	9170	9170	3
590	20231219	110000	784020790	9170	9170	9170	9170	325
591	20231219	105900	781040540	9170	9180	9180	9170	46
592	20231219	105800	780618670	9180	9190	9190	9180	166
593	20231219	105700	779093370	9180	9180	9180	9180	79
594	20231219	105600	778368150	9190	9180	9190	9180	64
595	20231219	105500	777780290	9190	9190	9190	9190	11
596	20231219	105400	777679200	9190	9190	9190	9190	1
597	20231219	105300	777670010	9180	9190	9190	9180	196
598	20231219	105200	775870720	9160	9160	9160	9160	1
599	20231219	105100	775861560	9190	9190	9190	9190	108
600	20231219	105000	774869040	9190	9190	9190	9190	0
601	20231219	104900	774869040	9190	9190	9190	9190	0
602	20231219	104800	774869040	9190	9190	9190	9190	20
603	20231219	104700	774685240	9200	9200	9200	9200	11
604	20231219	104600	774584040	9200	9200	9200	9200	1
605	20231219	104500	774574840	9200	9200	9200	9200	0
606	20231219	104400	774574840	9200	9200	9200	9200	288
607	20231219	104300	771925240	9200	9200	9200	9160	263
608	20231219	104200	769507980	9190	9200	9200	9190	422
609	20231219	104100	765628720	9200	9200	9200	9200	1
610	20231219	104000	765619520	9190	9190	9190	9190	250
611	20231219	103900	763322020	9200	9200	9200	9200	0
612	20231219	103800	763322020	9200	9190	9200	9190	654
613	20231219	103700	757306140	9190	9190	9190	9190	0
614	20231219	103600	757306140	9190	9190	9190	9190	0
615	20231219	103500	757306140	9190	9190	9190	9190	41
616	20231219	103400	756929350	9130	9130	9130	9130	42
617	20231219	103300	756545890	9130	9140	9140	9130	56
618	20231219	103200	756034600	9130	9180	9180	9130	53
619	20231219	103100	755550610	9180	9180	9190	9180	214
620	20231219	103000	753585020	9180	9180	9180	9180	550
621	20231219	102900	748536020	9180	9180	9180	9180	70
622	20231219	102800	747893420	9180	9180	9180	9180	2
623	20231219	102700	747875060	9190	9190	9190	9190	600
624	20231219	102600	742361060	9190	9190	9190	9190	0
625	20231219	102500	742361060	9190	9190	9190	9190	60
626	20231219	102400	741809660	9220	9220	9220	9220	0
627	20231219	102300	741809660	9220	9220	9220	9220	0
628	20231219	102200	741809660	9220	9200	9220	9200	651
629	20231219	102100	735817030	9200	9170	9200	9170	382
630	20231219	102000	732312250	9170	9150	9170	9150	202
631	20231219	101900	730461380	9100	9170	9170	9100	13
632	20231219	101800	730342310	9170	9170	9170	9170	1
633	20231219	101700	730333140	9170	9120	9170	9120	51
634	20231219	101600	729866690	9090	9090	9090	9090	110
635	20231219	101500	728866790	9090	9120	9120	9090	1645
636	20231219	101400	713897280	9120	9150	9150	9120	501
637	20231219	101300	709328130	9150	9130	9150	9120	699
638	20231219	101200	702946710	9140	9150	9150	9140	81
639	20231219	101100	702206340	9170	9170	9170	9170	2
640	20231219	101000	702188000	9140	9140	9140	9140	71
641	20231219	100900	701539060	9140	9150	9150	9140	449
642	20231219	100800	697434200	9180	9180	9190	9180	220
643	20231219	100700	695413720	9180	9100	9180	9100	2575
644	20231219	100600	671882420	9100	9100	9100	9100	40
645	20231219	100500	671518420	9100	9100	9100	9100	68
646	20231219	100400	670899620	9100	9100	9100	9100	158
647	20231219	100300	669461820	9100	9080	9100	9080	410
648	20231219	100200	665738990	9080	9080	9080	9080	0
649	20231219	100100	665738990	9080	9080	9080	9080	5
650	20231219	100000	665693590	9080	9040	9080	9040	3
651	20231219	095900	665666430	9080	9050	9080	9040	1905
652	20231219	095800	648433320	9080	9070	9080	9070	80
653	20231219	095700	647707650	9070	9060	9070	9040	581
654	20231219	095600	642453600	9050	9070	9070	9050	529
655	20231219	095500	637665550	9070	9060	9070	9060	15
656	20231219	095400	637529640	9060	9060	9060	9060	38
657	20231219	095300	637185360	9060	9060	9060	9060	0
658	20231219	095200	637185360	9060	9060	9060	9010	112
659	20231219	095100	636174320	9060	9040	9060	9040	27
660	20231219	095000	635930030	9040	9040	9040	9040	312
661	20231219	094900	633109550	9040	9040	9040	9040	303
662	20231219	094800	630370430	9030	9040	9040	9030	16
663	20231219	094700	630225940	9030	9030	9030	9030	57
664	20231219	094600	629711230	9030	9010	9030	9010	342
665	20231219	094500	626623370	9030	9020	9030	9010	389
666	20231219	094400	623117880	9020	9010	9020	9010	220
667	20231219	094300	621134390	9020	9020	9020	9020	1
668	20231219	094200	621125370	9020	9020	9020	9020	50
669	20231219	094100	620674370	9020	9020	9020	9020	101
670	20231219	094000	619763350	9000	9030	9030	9000	4043
671	20231219	093900	583345970	9030	9030	9030	9030	625
672	20231219	093800	577702220	9030	9040	9040	9030	170
673	20231219	093700	576165920	9030	9050	9050	9030	1577
674	20231219	093600	561909480	9070	9050	9070	9050	94
675	20231219	093500	561058760	9040	9050	9050	9040	175
676	20231219	093400	559475460	9070	9070	9070	9070	984
677	20231219	093300	550550580	9070	9060	9070	9040	117
678	20231219	093200	549491060	9070	9040	9070	9040	998
679	20231219	093100	540469020	9040	9050	9050	9040	595
680	20231219	093000	535085410	9050	9070	9070	9050	229
681	20231219	092900	533012830	9070	9070	9070	9070	51
682	20231219	092800	532550260	9050	9050	9050	9050	225
683	20231219	092700	530514010	9050	9040	9050	9030	1052
684	20231219	092600	521001070	9040	9040	9040	9040	278
685	20231219	092500	518487950	9040	9040	9050	9040	640
686	20231219	092400	512697430	9070	9070	9070	9040	16
687	20231219	092300	512552610	9080	9050	9080	9000	3848
688	20231219	092200	477800150	9050	9050	9050	9040	1339
689	20231219	092100	465691440	9050	9040	9050	9030	1340
690	20231219	092000	453568340	9040	9040	9110	9030	1903
691	20231219	091900	436366850	9060	9020	9060	9020	225
692	20231219	091800	434328390	9020	9010	9060	9000	921
693	20231219	091700	426026380	9000	9050	9050	9000	2374
694	20231219	091600	404603680	9050	9060	9060	9050	609
695	20231219	091500	399086580	9060	9110	9110	9060	399
696	20231219	091400	395469110	9060	9090	9090	9060	266
697	20231219	091300	393052860	9130	9090	9130	9090	1026
698	20231219	091200	383726480	9080	9090	9090	9060	315
699	20231219	091100	380867180	9090	9060	9090	8990	10556
700	20231219	091000	285814480	9050	9150	9160	9050	3101
701	20231219	090900	257682970	9100	9150	9150	9100	5506
702	20231219	090800	207542040	9150	9210	9210	9150	1764
703	20231219	090700	191336380	9210	9210	9210	9160	1435
704	20231219	090600	178122830	9210	9140	9220	9120	1710
705	20231219	090500	162440360	9140	9180	9190	9100	4317
706	20231219	090400	122988430	9180	9200	9200	9180	585
707	20231219	090300	117614180	9240	9240	9240	9190	238
708	20231219	090200	115418060	9260	9260	9260	9180	357
709	20231219	090100	112118510	9250	9200	9270	9180	4997
710	20231219	090000	66105020	9200	9160	9290	9160	6513