KissMeData/334890/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210900	635825705	4470	4470	4470	4470	14052
3	20231219	210800	635825705	4470	4470	4470	4470	0
4	20231219	210700	635825705	4470	4470	4470	4470	0
5	20231219	210600	635825705	4470	4470	4470	4470	0
6	20231219	210500	635825705	4470	4470	4470	4470	0
7	20231219	210400	635825705	4470	4470	4470	4470	0
8	20231219	210300	635825705	4470	4470	4470	4470	0
9	20231219	210200	635825705	4470	4470	4470	4470	0
10	20231219	210100	635825705	4470	4470	4470	4470	0
11	20231219	210000	635825705	4470	4470	4470	4470	0
12	20231219	205900	635825705	4470	4470	4470	4470	0
13	20231219	205800	635825705	4470	4470	4470	4470	0
14	20231219	205700	635825705	4470	4470	4470	4470	0
15	20231219	205600	635825705	4470	4470	4470	4470	0
16	20231219	205500	635825705	4470	4470	4470	4470	0
17	20231219	205400	635825705	4470	4470	4470	4470	0
18	20231219	205300	635825705	4470	4470	4470	4470	0
19	20231219	205200	635825705	4470	4470	4470	4470	0
20	20231219	205100	635825705	4470	4470	4470	4470	0
21	20231219	205000	635825705	4470	4470	4470	4470	0
22	20231219	204900	635825705	4470	4470	4470	4470	0
23	20231219	204800	635825705	4470	4470	4470	4470	0
24	20231219	204700	635825705	4470	4470	4470	4470	0
25	20231219	204600	635825705	4470	4470	4470	4470	0
26	20231219	204500	635825705	4470	4470	4470	4470	0
27	20231219	204400	635825705	4470	4470	4470	4470	0
28	20231219	204300	635825705	4470	4470	4470	4470	0
29	20231219	204200	635825705	4470	4470	4470	4470	0
30	20231219	204100	635825705	4470	4470	4470	4470	0
31	20231219	204000	635825705	4470	4470	4470	4470	0
32	20231219	203900	635825705	4470	4470	4470	4470	14052
33	20231219	203800	635825705	4470	4470	4470	4470	0
34	20231219	203700	635825705	4470	4470	4470	4470	0
35	20231219	203600	635825705	4470	4470	4470	4470	0
36	20231219	203500	635825705	4470	4470	4470	4470	0
37	20231219	203400	635825705	4470	4470	4470	4470	0
38	20231219	203300	635825705	4470	4470	4470	4470	0
39	20231219	203200	635825705	4470	4470	4470	4470	0
40	20231219	203100	635825705	4470	4470	4470	4470	0
41	20231219	203000	635825705	4470	4470	4470	4470	0
42	20231219	202900	635825705	4470	4470	4470	4470	0
43	20231219	202800	635825705	4470	4470	4470	4470	0
44	20231219	202700	635825705	4470	4470	4470	4470	0
45	20231219	202600	635825705	4470	4470	4470	4470	0
46	20231219	202500	635825705	4470	4470	4470	4470	0
47	20231219	202400	635825705	4470	4470	4470	4470	0
48	20231219	202300	635825705	4470	4470	4470	4470	0
49	20231219	202200	635825705	4470	4470	4470	4470	0
50	20231219	202100	635825705	4470	4470	4470	4470	0
51	20231219	202000	635825705	4470	4470	4470	4470	0
52	20231219	201900	635825705	4470	4470	4470	4470	0
53	20231219	201800	635825705	4470	4470	4470	4470	0
54	20231219	201700	635825705	4470	4470	4470	4470	0
55	20231219	201600	635825705	4470	4470	4470	4470	0
56	20231219	201500	635825705	4470	4470	4470	4470	0
57	20231219	201400	635825705	4470	4470	4470	4470	0
58	20231219	201300	635825705	4470	4470	4470	4470	0
59	20231219	201200	635825705	4470	4470	4470	4470	0
60	20231219	201100	635825705	4470	4470	4470	4470	0
61	20231219	201000	635825705	4470	4470	4470	4470	0
62	20231219	200900	635825705	4470	4470	4470	4470	14052
63	20231219	200800	635825705	4470	4470	4470	4470	0
64	20231219	200700	635825705	4470	4470	4470	4470	0
65	20231219	200600	635825705	4470	4470	4470	4470	0
66	20231219	200500	635825705	4470	4470	4470	4470	0
67	20231219	200400	635825705	4470	4470	4470	4470	0
68	20231219	200300	635825705	4470	4470	4470	4470	0
69	20231219	200200	635825705	4470	4470	4470	4470	0
70	20231219	200100	635825705	4470	4470	4470	4470	0
71	20231219	200000	635825705	4470	4470	4470	4470	0
72	20231219	195900	635825705	4470	4470	4470	4470	0
73	20231219	195800	635825705	4470	4470	4470	4470	0
74	20231219	195700	635825705	4470	4470	4470	4470	0
75	20231219	195600	635825705	4470	4470	4470	4470	0
76	20231219	195500	635825705	4470	4470	4470	4470	0
77	20231219	195400	635825705	4470	4470	4470	4470	0
78	20231219	195300	635825705	4470	4470	4470	4470	0
79	20231219	195200	635825705	4470	4470	4470	4470	0
80	20231219	195100	635825705	4470	4470	4470	4470	0
81	20231219	195000	635825705	4470	4470	4470	4470	0
82	20231219	194900	635825705	4470	4470	4470	4470	0
83	20231219	194800	635825705	4470	4470	4470	4470	0
84	20231219	194700	635825705	4470	4470	4470	4470	0
85	20231219	194600	635825705	4470	4470	4470	4470	0
86	20231219	194500	635825705	4470	4470	4470	4470	0
87	20231219	194400	635825705	4470	4470	4470	4470	0
88	20231219	194300	635825705	4470	4470	4470	4470	0
89	20231219	194200	635825705	4470	4470	4470	4470	0
90	20231219	194100	635825705	4470	4470	4470	4470	0
91	20231219	194000	635825705	4470	4470	4470	4470	0
92	20231219	193900	635825705	4470	4470	4470	4470	14052
93	20231219	193800	635825705	4470	4470	4470	4470	0
94	20231219	193700	635825705	4470	4470	4470	4470	0
95	20231219	193600	635825705	4470	4470	4470	4470	0
96	20231219	193500	635825705	4470	4470	4470	4470	0
97	20231219	193400	635825705	4470	4470	4470	4470	0
98	20231219	193300	635825705	4470	4470	4470	4470	0
99	20231219	193200	635825705	4470	4470	4470	4470	0
100	20231219	193100	635825705	4470	4470	4470	4470	0
101	20231219	193000	635825705	4470	4470	4470	4470	0
102	20231219	192900	635825705	4470	4470	4470	4470	0
103	20231219	192800	635825705	4470	4470	4470	4470	0
104	20231219	192700	635825705	4470	4470	4470	4470	0
105	20231219	192600	635825705	4470	4470	4470	4470	0
106	20231219	192500	635825705	4470	4470	4470	4470	0
107	20231219	192400	635825705	4470	4470	4470	4470	0
108	20231219	192300	635825705	4470	4470	4470	4470	0
109	20231219	192200	635825705	4470	4470	4470	4470	0
110	20231219	192100	635825705	4470	4470	4470	4470	0
111	20231219	192000	635825705	4470	4470	4470	4470	0
112	20231219	191900	635825705	4470	4470	4470	4470	0
113	20231219	191800	635825705	4470	4470	4470	4470	0
114	20231219	191700	635825705	4470	4470	4470	4470	0
115	20231219	191600	635825705	4470	4470	4470	4470	0
116	20231219	191500	635825705	4470	4470	4470	4470	0
117	20231219	191400	635825705	4470	4470	4470	4470	0
118	20231219	191300	635825705	4470	4470	4470	4470	0
119	20231219	191200	635825705	4470	4470	4470	4470	0
120	20231219	191100	635825705	4470	4470	4470	4470	0
121	20231219	191000	635825705	4470	4470	4470	4470	0
122	20231219	190900	635825705	4470	4470	4470	4470	14052
123	20231219	190800	635825705	4470	4470	4470	4470	0
124	20231219	190700	635825705	4470	4470	4470	4470	0
125	20231219	190600	635825705	4470	4470	4470	4470	0
126	20231219	190500	635825705	4470	4470	4470	4470	0
127	20231219	190400	635825705	4470	4470	4470	4470	0
128	20231219	190300	635825705	4470	4470	4470	4470	0
129	20231219	190200	635825705	4470	4470	4470	4470	0
130	20231219	190100	635825705	4470	4470	4470	4470	0
131	20231219	190000	635825705	4470	4470	4470	4470	0
132	20231219	185900	635825705	4470	4470	4470	4470	0
133	20231219	185800	635825705	4470	4470	4470	4470	0
134	20231219	185700	635825705	4470	4470	4470	4470	0
135	20231219	185600	635825705	4470	4470	4470	4470	0
136	20231219	185500	635825705	4470	4470	4470	4470	0
137	20231219	185400	635825705	4470	4470	4470	4470	0
138	20231219	185300	635825705	4470	4470	4470	4470	0
139	20231219	185200	635825705	4470	4470	4470	4470	0
140	20231219	185100	635825705	4470	4470	4470	4470	0
141	20231219	185000	635825705	4470	4470	4470	4470	0
142	20231219	184900	635825705	4470	4470	4470	4470	0
143	20231219	184800	635825705	4470	4470	4470	4470	0
144	20231219	184700	635825705	4470	4470	4470	4470	0
145	20231219	184600	635825705	4470	4470	4470	4470	0
146	20231219	184500	635825705	4470	4470	4470	4470	0
147	20231219	184400	635825705	4470	4470	4470	4470	0
148	20231219	184300	635825705	4470	4470	4470	4470	0
149	20231219	184200	635825705	4470	4470	4470	4470	0
150	20231219	184100	635825705	4470	4470	4470	4470	0
151	20231219	184000	635825705	4470	4470	4470	4470	0
152	20231219	183900	635825705	4470	4470	4470	4470	14052
153	20231219	183800	635825705	4470	4470	4470	4470	0
154	20231219	183700	635825705	4470	4470	4470	4470	0
155	20231219	183600	635825705	4470	4470	4470	4470	0
156	20231219	183500	635825705	4470	4470	4470	4470	0
157	20231219	183400	635825705	4470	4470	4470	4470	0
158	20231219	183300	635825705	4470	4470	4470	4470	0
159	20231219	183200	635825705	4470	4470	4470	4470	0
160	20231219	183100	635825705	4470	4470	4470	4470	0
161	20231219	183000	635825705	4470	4470	4470	4470	0
162	20231219	182900	635825705	4470	4470	4470	4470	0
163	20231219	182800	635825705	4470	4470	4470	4470	0
164	20231219	182700	635825705	4470	4470	4470	4470	0
165	20231219	182600	635825705	4470	4470	4470	4470	0
166	20231219	182500	635825705	4470	4470	4470	4470	0
167	20231219	182400	635825705	4470	4470	4470	4470	0
168	20231219	182300	635825705	4470	4470	4470	4470	0
169	20231219	182200	635825705	4470	4470	4470	4470	0
170	20231219	182100	635825705	4470	4470	4470	4470	0
171	20231219	182000	635825705	4470	4470	4470	4470	0
172	20231219	181900	635825705	4470	4470	4470	4470	0
173	20231219	181800	635825705	4470	4470	4470	4470	0
174	20231219	181700	635825705	4470	4470	4470	4470	0
175	20231219	181600	635825705	4470	4470	4470	4470	0
176	20231219	181500	635825705	4470	4470	4470	4470	0
177	20231219	181400	635825705	4470	4470	4470	4470	0
178	20231219	181300	635825705	4470	4470	4470	4470	0
179	20231219	181200	635825705	4470	4470	4470	4470	0
180	20231219	181100	635825705	4470	4470	4470	4470	0
181	20231219	181000	635825705	4470	4470	4470	4470	0
182	20231219	180900	635825705	4470	4470	4470	4470	14052
183	20231219	180800	635825705	4470	4470	4470	4470	0
184	20231219	180700	635825705	4470	4470	4470	4470	0
185	20231219	180600	635825705	4470	4470	4470	4470	0
186	20231219	180500	635825705	4470	4470	4470	4470	0
187	20231219	180400	635825705	4470	4470	4470	4470	0
188	20231219	180300	635825705	4470	4470	4470	4470	0
189	20231219	180200	635825705	4470	4470	4470	4470	0
190	20231219	180100	635825705	4470	4470	4470	4470	0
191	20231219	180000	635825705	4470	4470	4470	4470	0
192	20231219	175900	635825705	4470	4470	4470	4470	0
193	20231219	175800	635825705	4470	4470	4470	4470	0
194	20231219	175700	635825705	4470	4470	4470	4470	0
195	20231219	175600	635825705	4470	4470	4470	4470	0
196	20231219	175500	635825705	4470	4470	4470	4470	0
197	20231219	175400	635825705	4470	4470	4470	4470	0
198	20231219	175300	635825705	4470	4470	4470	4470	0
199	20231219	175200	635825705	4470	4470	4470	4470	0
200	20231219	175100	635825705	4470	4470	4470	4470	0
201	20231219	175000	635825705	4470	4470	4470	4470	0
202	20231219	174900	635825705	4470	4470	4470	4470	0
203	20231219	174800	635825705	4470	4470	4470	4470	0
204	20231219	174700	635825705	4470	4470	4470	4470	0
205	20231219	174600	635825705	4470	4470	4470	4470	0
206	20231219	174500	635825705	4470	4470	4470	4470	0
207	20231219	174400	635825705	4470	4470	4470	4470	0
208	20231219	174300	635825705	4470	4470	4470	4470	0
209	20231219	174200	635825705	4470	4470	4470	4470	0
210	20231219	174100	635825705	4470	4470	4470	4470	0
211	20231219	174000	635825705	4470	4470	4470	4470	0
212	20231219	173900	635825705	4470	4470	4470	4470	14052
213	20231219	173800	635825705	4470	4470	4470	4470	0
214	20231219	173700	635825705	4470	4470	4470	4470	0
215	20231219	173600	635825705	4470	4470	4470	4470	0
216	20231219	173500	635825705	4470	4470	4470	4470	0
217	20231219	173400	635825705	4470	4470	4470	4470	0
218	20231219	173300	635825705	4470	4470	4470	4470	0
219	20231219	173200	635825705	4470	4470	4470	4470	0
220	20231219	173100	635825705	4470	4470	4470	4470	0
221	20231219	173000	635825705	4470	4470	4470	4470	0
222	20231219	172900	635825705	4470	4470	4470	4470	0
223	20231219	172800	635825705	4470	4470	4470	4470	0
224	20231219	172700	635825705	4470	4470	4470	4470	0
225	20231219	172600	635825705	4470	4470	4470	4470	0
226	20231219	172500	635825705	4470	4470	4470	4470	0
227	20231219	172400	635825705	4470	4470	4470	4470	0
228	20231219	172300	635825705	4470	4470	4470	4470	0
229	20231219	172200	635825705	4470	4470	4470	4470	0
230	20231219	172100	635825705	4470	4470	4470	4470	0
231	20231219	172000	635825705	4470	4470	4470	4470	0
232	20231219	171900	635825705	4470	4470	4470	4470	0
233	20231219	171800	635825705	4470	4470	4470	4470	0
234	20231219	171700	635825705	4470	4470	4470	4470	0
235	20231219	171600	635825705	4470	4470	4470	4470	0
236	20231219	171500	635825705	4470	4470	4470	4470	0
237	20231219	171400	635825705	4470	4470	4470	4470	0
238	20231219	171300	635825705	4470	4470	4470	4470	0
239	20231219	171200	635825705	4470	4470	4470	4470	0
240	20231219	171100	635825705	4470	4470	4470	4470	0
241	20231219	171000	635825705	4470	4470	4470	4470	0
242	20231219	170900	635825705	4470	4470	4470	4470	14052
243	20231219	170800	635825705	4470	4470	4470	4470	0
244	20231219	170700	635825705	4470	4470	4470	4470	0
245	20231219	170600	635825705	4470	4470	4470	4470	0
246	20231219	170500	635825705	4470	4470	4470	4470	0
247	20231219	170400	635825705	4470	4470	4470	4470	0
248	20231219	170300	635825705	4470	4470	4470	4470	0
249	20231219	170200	635825705	4470	4470	4470	4470	0
250	20231219	170100	635825705	4470	4470	4470	4470	0
251	20231219	170000	635825705	4470	4470	4470	4470	0
252	20231219	165900	635825705	4470	4470	4470	4470	0
253	20231219	165800	635825705	4470	4470	4470	4470	0
254	20231219	165700	635825705	4470	4470	4470	4470	0
255	20231219	165600	635825705	4470	4470	4470	4470	0
256	20231219	165500	635825705	4470	4470	4470	4470	0
257	20231219	165400	635825705	4470	4470	4470	4470	0
258	20231219	165300	635825705	4470	4470	4470	4470	0
259	20231219	165200	635825705	4470	4470	4470	4470	0
260	20231219	165100	635825705	4470	4470	4470	4470	0
261	20231219	165000	635825705	4470	4470	4470	4470	0
262	20231219	164900	635825705	4470	4470	4470	4470	0
263	20231219	164800	635825705	4470	4470	4470	4470	0
264	20231219	164700	635825705	4470	4470	4470	4470	0
265	20231219	164600	635825705	4470	4470	4470	4470	0
266	20231219	164500	635825705	4470	4470	4470	4470	0
267	20231219	164400	635825705	4470	4470	4470	4470	0
268	20231219	164300	635825705	4470	4470	4470	4470	0
269	20231219	164200	635825705	4470	4470	4470	4470	0
270	20231219	164100	635825705	4470	4470	4470	4470	0
271	20231219	164000	635825705	4470	4470	4470	4470	0
272	20231219	163900	635825705	4470	4470	4470	4470	14052
273	20231219	163800	635825705	4470	4470	4470	4470	0
274	20231219	163700	635825705	4470	4470	4470	4470	0
275	20231219	163600	635825705	4470	4470	4470	4470	0
276	20231219	163500	635825705	4470	4470	4470	4470	0
277	20231219	163400	635825705	4470	4470	4470	4470	0
278	20231219	163300	635825705	4470	4470	4470	4470	0
279	20231219	163200	635825705	4470	4470	4470	4470	0
280	20231219	163100	635825705	4470	4470	4470	4470	0
281	20231219	163000	635825705	4470	4470	4470	4470	0
282	20231219	162900	635825705	4470	4470	4470	4470	0
283	20231219	162800	635825705	4470	4470	4470	4470	0
284	20231219	162700	635825705	4470	4470	4470	4470	0
285	20231219	162600	635825705	4470	4470	4470	4470	0
286	20231219	162500	635825705	4470	4470	4470	4470	0
287	20231219	162400	635825705	4470	4470	4470	4470	0
288	20231219	162300	635825705	4470	4470	4470	4470	0
289	20231219	162200	635825705	4470	4470	4470	4470	0
290	20231219	162100	635825705	4470	4470	4470	4470	0
291	20231219	162000	635825705	4470	4470	4470	4470	0
292	20231219	161900	635825705	4470	4470	4470	4470	0
293	20231219	161800	635825705	4470	4470	4470	4470	0
294	20231219	161700	635825705	4470	4470	4470	4470	0
295	20231219	161600	635825705	4470	4470	4470	4470	0
296	20231219	161500	635825705	4470	4470	4470	4470	0
297	20231219	161400	635825705	4470	4470	4470	4470	0
298	20231219	161300	635825705	4470	4470	4470	4470	0
299	20231219	161200	635825705	4470	4470	4470	4470	0
300	20231219	161100	635825705	4470	4470	4470	4470	0
301	20231219	161000	635825705	4470	4470	4470	4470	0
302	20231219	160900	635825705	4470	4470	4470	4470	14052
303	20231219	160800	635825705	4470	4470	4470	4470	0
304	20231219	160700	635825705	4470	4470	4470	4470	0
305	20231219	160600	635825705	4470	4470	4470	4470	0
306	20231219	160500	635825705	4470	4470	4470	4470	0
307	20231219	160400	635825705	4470	4470	4470	4470	0
308	20231219	160300	635825705	4470	4470	4470	4470	0
309	20231219	160200	635825705	4470	4470	4470	4470	0
310	20231219	160100	635825705	4470	4470	4470	4470	0
311	20231219	160000	635825705	4470	4470	4470	4470	0
312	20231219	155900	635825705	4470	4470	4470	4470	0
313	20231219	155800	635825705	4470	4470	4470	4470	0
314	20231219	155700	635825705	4470	4470	4470	4470	0
315	20231219	155600	635825705	4470	4470	4470	4470	0
316	20231219	155500	635825705	4470	4470	4470	4470	0
317	20231219	155400	635825705	4470	4470	4470	4470	0
318	20231219	155300	635825705	4470	4470	4470	4470	0
319	20231219	155200	635825705	4470	4470	4470	4470	0
320	20231219	155100	635825705	4470	4470	4470	4470	0
321	20231219	155000	635825705	4470	4470	4470	4470	0
322	20231219	154900	635825705	4470	4470	4470	4470	0
323	20231219	154800	635825705	4470	4470	4470	4470	0
324	20231219	154700	635825705	4470	4470	4470	4470	0
325	20231219	154600	635825705	4470	4470	4470	4470	0
326	20231219	154500	635825705	4470	4470	4470	4470	0
327	20231219	154400	635825705	4470	4470	4470	4470	0
328	20231219	154300	635825705	4470	4470	4470	4470	0
329	20231219	154200	635825705	4470	4470	4470	4470	0
330	20231219	154100	635825705	4470	4470	4470	4470	0
331	20231219	154000	635825705	4470	4470	4470	4470	0
332	20231219	153900	635825705	4470	4470	4470	4470	14052
333	20231219	153800	635825705	4470	4470	4470	4470	0
334	20231219	153700	635825705	4470	4470	4470	4470	0
335	20231219	153600	635825705	4470	4470	4470	4470	0
336	20231219	153500	635825705	4470	4470	4470	4470	0
337	20231219	153400	635825705	4470	4470	4470	4470	0
338	20231219	153300	635825705	4470	4470	4470	4470	0
339	20231219	153200	635825705	4470	4470	4470	4470	0
340	20231219	153100	635825705	4470	4470	4470	4470	0
341	20231219	153000	635825705	4470	4470	4470	4470	14052
342	20231219	152900	573013265	4505	4505	4505	4505	0
343	20231219	152800	573013265	4505	4505	4505	4505	0
344	20231219	152700	573013265	4505	4505	4505	4505	0
345	20231219	152600	573013265	4505	4505	4505	4505	0
346	20231219	152500	573013265	4505	4505	4505	4505	0
347	20231219	152400	573013265	4505	4505	4505	4505	0
348	20231219	152300	573013265	4505	4505	4505	4505	0
349	20231219	152200	573013265	4505	4505	4505	4505	0
350	20231219	152100	573013265	4505	4505	4505	4505	0
351	20231219	152000	573013265	4505	4505	4505	4505	0
352	20231219	151900	573013265	4505	4500	4505	4500	183
353	20231219	151800	572189660	4500	4500	4500	4500	0
354	20231219	151700	572189660	4500	4500	4500	4500	207
355	20231219	151600	571258160	4500	4500	4500	4495	321
356	20231219	151500	569814230	4500	4500	4505	4500	109
357	20231219	151400	569323725	4500	4510	4510	4500	230
358	20231219	151300	568287155	4510	4510	4510	4510	0
359	20231219	151200	568287155	4510	4510	4510	4510	62
360	20231219	151100	568007535	4510	4510	4510	4510	0
361	20231219	151000	568007535	4510	4510	4510	4510	230
362	20231219	150900	566970235	4510	4500	4510	4500	713
363	20231219	150800	563755380	4505	4505	4505	4505	66
364	20231219	150700	563458050	4500	4500	4500	4500	200
365	20231219	150600	562558050	4510	4510	4510	4510	0
366	20231219	150500	562558050	4510	4510	4510	4510	5
367	20231219	150400	562535500	4500	4510	4510	4500	15
368	20231219	150300	562467980	4505	4505	4505	4500	263
369	20231219	150200	561283475	4500	4500	4500	4500	0
370	20231219	150100	561283475	4500	4500	4500	4500	0
371	20231219	150000	561283475	4500	4500	4500	4500	201
372	20231219	145900	560378975	4510	4505	4510	4505	73
373	20231219	145800	560050060	4510	4505	4510	4505	94
374	20231219	145700	559626575	4505	4505	4505	4505	121
375	20231219	145600	559081470	4505	4505	4505	4505	0
376	20231219	145500	559081470	4505	4505	4505	4505	62
377	20231219	145400	558802160	4505	4505	4505	4505	1
378	20231219	145300	558797655	4505	4505	4505	4505	200
379	20231219	145200	557896655	4500	4500	4500	4500	0
380	20231219	145100	557896655	4500	4505	4505	4500	410
381	20231219	145000	556049610	4505	4510	4510	4505	604
382	20231219	144900	553326885	4505	4505	4505	4505	0
383	20231219	144800	553326885	4505	4505	4505	4505	47
384	20231219	144700	553115150	4505	4505	4505	4505	0
385	20231219	144600	553115150	4505	4505	4505	4505	328
386	20231219	144500	551637510	4510	4505	4510	4505	544
387	20231219	144400	549186290	4505	4505	4505	4505	427
388	20231219	144300	547262655	4505	4505	4505	4505	201
389	20231219	144200	546357150	4505	4505	4505	4505	63
390	20231219	144100	546073335	4505	4505	4505	4505	5
391	20231219	144000	546050810	4505	4505	4505	4505	0
392	20231219	143900	546050810	4505	4505	4505	4505	516
393	20231219	143800	543726230	4510	4510	4510	4510	19
394	20231219	143700	543640540	4505	4505	4505	4505	63
395	20231219	143600	543356725	4505	4505	4505	4505	203
396	20231219	143500	542442210	4505	4505	4505	4505	0
397	20231219	143400	542442210	4505	4505	4505	4505	1
398	20231219	143300	542437705	4505	4505	4505	4505	283
399	20231219	143200	541162790	4505	4505	4505	4505	0
400	20231219	143100	541162790	4505	4505	4505	4505	362
401	20231219	143000	539531980	4500	4500	4500	4500	0
402	20231219	142900	539531980	4500	4500	4500	4500	200
403	20231219	142800	538631980	4500	4505	4510	4500	120
404	20231219	142700	538091360	4500	4500	4500	4500	0
405	20231219	142600	538091360	4500	4500	4500	4500	200
406	20231219	142500	537191360	4500	4500	4500	4500	4029
407	20231219	142400	519060860	4505	4500	4505	4500	352
408	20231219	142300	517475415	4500	4500	4500	4500	0
409	20231219	142200	517475415	4500	4500	4500	4500	708
410	20231219	142100	514289415	4500	4500	4500	4500	0
411	20231219	142000	514289415	4500	4500	4500	4500	63
412	20231219	141900	514005915	4500	4500	4500	4500	200
413	20231219	141800	513105915	4505	4505	4505	4505	268
414	20231219	141700	511898575	4500	4500	4500	4500	1
415	20231219	141600	511894075	4500	4500	4500	4500	285
416	20231219	141500	510611575	4500	4505	4505	4500	91
417	20231219	141400	510201935	4505	4500	4505	4500	8
418	20231219	141300	510165900	4505	4505	4505	4505	12487
419	20231219	141200	453911965	4500	4500	4500	4500	200
420	20231219	141100	453011965	4500	4500	4500	4500	62
421	20231219	141000	452732965	4500	4500	4500	4500	0
422	20231219	140900	452732965	4500	4500	4500	4500	262
423	20231219	140800	451553965	4500	4500	4500	4500	1
424	20231219	140700	451549465	4500	4500	4500	4500	63
425	20231219	140600	451265965	4500	4500	4500	4500	0
426	20231219	140500	451265965	4500	4500	4500	4500	201
427	20231219	140400	450361465	4500	4500	4500	4500	0
428	20231219	140300	450361465	4500	4500	4500	4500	0
429	20231219	140200	450361465	4500	4500	4500	4500	262
430	20231219	140100	449182465	4500	4500	4500	4500	0
431	20231219	140000	449182465	4500	4500	4500	4500	0
432	20231219	135900	449182465	4500	4505	4505	4500	21
433	20231219	135800	449087865	4500	4500	4500	4500	263
434	20231219	135700	447904365	4500	4500	4500	4500	1
435	20231219	135600	447899865	4500	4500	4500	4500	0
436	20231219	135500	447899865	4500	4500	4500	4500	200
437	20231219	135400	446999865	4505	4505	4505	4505	108
438	20231219	135300	446513325	4505	4505	4505	4505	121
439	20231219	135200	445968220	4505	4505	4505	4505	213
440	20231219	135100	445008655	4505	4505	4505	4505	1
441	20231219	135000	445004150	4510	4510	4510	4510	0
442	20231219	134900	445004150	4510	4505	4510	4505	68
443	20231219	134800	444697785	4505	4505	4505	4505	201
444	20231219	134700	443792280	4505	4505	4505	4505	0
445	20231219	134600	443792280	4505	4505	4505	4505	0
446	20231219	134500	443792280	4505	4505	4505	4505	262
447	20231219	134400	442611970	4510	4510	4510	4510	28
448	20231219	134300	442485690	4510	4510	4510	4510	0
449	20231219	134200	442485690	4510	4505	4510	4505	51
450	20231219	134100	442255685	4505	4505	4505	4505	200
451	20231219	134000	441354685	4505	4505	4505	4505	122
452	20231219	133900	440805075	4505	4510	4510	4505	30
453	20231219	133800	440669780	4510	4510	4510	4510	81
454	20231219	133700	440304470	4510	4510	4510	4510	0
455	20231219	133600	440304470	4510	4510	4510	4510	0
456	20231219	133500	440304470	4510	4520	4520	4510	1268
457	20231219	133400	434579190	4520	4520	4520	4520	0
458	20231219	133300	434579190	4520	4520	4520	4520	1
459	20231219	133200	434574670	4520	4520	4520	4520	2215
460	20231219	133100	424562870	4525	4525	4525	4525	107
461	20231219	133000	424078695	4530	4530	4530	4530	50
462	20231219	132900	423852195	4530	4530	4530	4530	835
463	20231219	132800	420069645	4530	4530	4530	4530	300
464	20231219	132700	418710645	4530	4530	4530	4530	62
465	20231219	132600	418429785	4530	4530	4530	4530	0
466	20231219	132500	418429785	4530	4530	4530	4530	63
467	20231219	132400	418144395	4530	4530	4530	4530	200
468	20231219	132300	417238395	4530	4530	4530	4530	63
469	20231219	132200	416953005	4530	4530	4530	4530	1
470	20231219	132100	416948475	4530	4530	4530	4530	200
471	20231219	132000	416042475	4530	4530	4530	4530	0
472	20231219	131900	416042475	4530	4530	4530	4530	63
473	20231219	131800	415757085	4535	4535	4535	4535	28
474	20231219	131700	415630105	4535	4535	4535	4535	74
475	20231219	131600	415294515	4535	4535	4535	4535	0
476	20231219	131500	415294515	4535	4535	4535	4535	0
477	20231219	131400	415294515	4535	4535	4535	4535	263
478	20231219	131300	414101810	4535	4535	4535	4535	1
479	20231219	131200	414097275	4535	4535	4535	4535	0
480	20231219	131100	414097275	4535	4540	4540	4535	252
481	20231219	131000	412953725	4540	4540	4540	4540	1
482	20231219	130900	412949185	4540	4540	4540	4540	0
483	20231219	130800	412949185	4540	4535	4540	4535	1257
484	20231219	130700	407243760	4530	4530	4530	4530	200
485	20231219	130600	406337760	4530	4530	4530	4530	0
486	20231219	130500	406337760	4530	4530	4530	4530	64
487	20231219	130400	406047840	4530	4530	4530	4530	200
488	20231219	130300	405141840	4530	4530	4530	4530	0
489	20231219	130200	405141840	4530	4530	4530	4530	1
490	20231219	130100	405137310	4530	4535	4535	4530	98
491	20231219	130000	404693190	4530	4530	4530	4530	200
492	20231219	125900	403787190	4530	4530	4530	4530	0
493	20231219	125800	403787190	4530	4530	4530	4530	0
494	20231219	125700	403787190	4530	4530	4530	4530	263
495	20231219	125600	402595800	4530	4530	4530	4530	1
496	20231219	125500	402591270	4530	4530	4530	4530	500
497	20231219	125400	400326270	4530	4530	4530	4530	200
498	20231219	125300	399420270	4530	4530	4530	4530	1
499	20231219	125200	399415740	4530	4530	4530	4530	62
500	20231219	125100	399134880	4530	4530	4530	4530	0
501	20231219	125000	399134880	4530	4530	4530	4530	200
502	20231219	124900	398228880	4530	4530	4530	4530	0
503	20231219	124800	398228880	4530	4530	4530	4530	63
504	20231219	124700	397943490	4530	4530	4530	4530	201
505	20231219	124600	397032960	4535	4535	4535	4535	1
506	20231219	124500	397028425	4530	4530	4530	4530	0
507	20231219	124400	397028425	4530	4530	4530	4530	330
508	20231219	124300	395533525	4530	4540	4540	4530	201
509	20231219	124200	394622985	4540	4540	4540	4540	50
510	20231219	124100	394395985	4530	4530	4530	4530	0
511	20231219	124000	394395985	4530	4530	4530	4530	200
512	20231219	123900	393489985	4530	4530	4530	4530	64
513	20231219	123800	393200065	4530	4530	4530	4530	0
514	20231219	123700	393200065	4530	4530	4530	4530	100
515	20231219	123600	392747065	4535	4535	4535	4535	259
516	20231219	123500	391572500	4535	4535	4535	4535	62
517	20231219	123400	391291330	4535	4535	4535	4535	0
518	20231219	123300	391291330	4535	4535	4535	4535	200
519	20231219	123200	390384330	4535	4535	4535	4535	0
520	20231219	123100	390384330	4535	4535	4535	4535	63
521	20231219	123000	390098625	4540	4535	4540	4535	232
522	20231219	122900	389046350	4535	4535	4535	4535	0
523	20231219	122800	389046350	4535	4535	4535	4535	0
524	20231219	122700	389046350	4535	4535	4535	4535	1
525	20231219	122600	389041815	4535	4535	4535	4535	262
526	20231219	122500	387853645	4535	4535	4535	4535	0
527	20231219	122400	387853645	4535	4535	4535	4535	0
528	20231219	122300	387853645	4535	4535	4535	4535	200
529	20231219	122200	386946645	4535	4535	4535	4535	63
530	20231219	122100	386660940	4535	4535	4535	4535	1
531	20231219	122000	386656405	4540	4540	4540	4540	83
532	20231219	121900	386279585	4540	4540	4540	4540	114
533	20231219	121800	385762025	4540	4540	4540	4540	1
534	20231219	121700	385757485	4540	4540	4540	4540	62
535	20231219	121600	385476005	4540	4540	4540	4540	200
536	20231219	121500	384568005	4540	4540	4540	4540	1
537	20231219	121400	384563465	4540	4540	4540	4540	0
538	20231219	121300	384563465	4540	4540	4540	4540	263
539	20231219	121200	383369445	4540	4540	4540	4540	0
540	20231219	121100	383369445	4540	4540	4540	4540	0
541	20231219	121000	383369445	4540	4540	4540	4540	1
542	20231219	120900	383364905	4540	4540	4540	4540	262
543	20231219	120800	382175425	4540	4540	4540	4540	63
544	20231219	120700	381889405	4535	4535	4535	4535	1
545	20231219	120600	381884870	4535	4535	4535	4535	200
546	20231219	120500	380977870	4535	4535	4535	4535	0
547	20231219	120400	380977870	4535	4535	4535	4535	0
548	20231219	120300	380977870	4535	4535	4535	4535	0
549	20231219	120200	380977870	4535	4540	4540	4535	400
550	20231219	120100	379162870	4535	4535	4535	4535	1
551	20231219	120000	379158335	4535	4535	4535	4535	62
552	20231219	115900	378877165	4535	4535	4535	4535	255
553	20231219	115800	377720740	4535	4535	4535	4535	1
554	20231219	115700	377716205	4540	4540	4540	4540	29
555	20231219	115600	377584545	4545	4545	4545	4545	0
556	20231219	115500	377584545	4545	4550	4550	4545	70
557	20231219	115400	377266355	4540	4540	4540	4540	0
558	20231219	115300	377266355	4540	4540	4540	4540	95
559	20231219	115200	376835055	4540	4540	4540	4540	201
560	20231219	115100	375922515	4540	4540	4540	4540	62
561	20231219	115000	375641035	4540	4540	4540	4540	0
562	20231219	114900	375641035	4540	4540	4540	4540	202
563	20231219	114800	374723955	4540	4540	4540	4540	0
564	20231219	114700	374723955	4540	4540	4540	4540	63
565	20231219	114600	374437935	4540	4540	4540	4540	0
566	20231219	114500	374437935	4540	4540	4540	4540	200
567	20231219	114400	373529935	4540	4540	4540	4540	1
568	20231219	114300	373525395	4545	4545	4545	4545	31
569	20231219	114200	373384500	4540	4540	4540	4540	262
570	20231219	114100	372195020	4540	4540	4540	4540	1
571	20231219	114000	372190480	4540	4540	4540	4540	0
572	20231219	113900	372190480	4540	4540	4540	4540	0
573	20231219	113800	372190480	4540	4540	4540	4540	200
574	20231219	113700	371282480	4540	4540	4540	4540	0
575	20231219	113600	371282480	4540	4540	4540	4540	0
576	20231219	113500	371282480	4540	4550	4560	4540	192
577	20231219	113400	370407125	4555	4555	4555	4555	53
578	20231219	113300	370165710	4555	4555	4555	4555	2
579	20231219	113200	370156600	4555	4560	4560	4555	29
580	20231219	113100	370024365	4555	4555	4555	4555	0
581	20231219	113000	370024365	4555	4555	4555	4555	1
582	20231219	112900	370019810	4555	4545	4555	4545	25
583	20231219	112800	369906115	4550	4540	4595	4540	4961
584	20231219	112700	347146835	4535	4535	4535	4535	0
585	20231219	112600	347146835	4535	4535	4555	4535	14
586	20231219	112500	347083320	4540	4540	4540	4535	414
587	20231219	112400	345204070	4540	4540	4540	4540	0
588	20231219	112300	345204070	4540	4540	4540	4540	3
589	20231219	112200	345190450	4540	4540	4540	4540	3
590	20231219	112100	345176830	4535	4540	4555	4535	686
591	20231219	112000	342057410	4540	4540	4540	4540	5
592	20231219	111900	342034710	4540	4540	4540	4540	1
593	20231219	111800	342030170	4535	4535	4555	4530	229
594	20231219	111700	340992115	4555	4535	4555	4535	2000
595	20231219	111600	331886865	4530	4530	4530	4530	63
596	20231219	111500	331601475	4530	4520	4530	4520	745
597	20231219	111400	328229450	4525	4525	4525	4525	29
598	20231219	111300	328098225	4525	4525	4525	4525	0
599	20231219	111200	328098225	4525	4525	4525	4525	71
600	20231219	111100	327776950	4530	4525	4530	4525	482
601	20231219	111000	325595215	4525	4525	4525	4525	21
602	20231219	110900	325500190	4525	4525	4525	4525	2
603	20231219	110800	325491140	4520	4520	4520	4520	262
604	20231219	110700	324306900	4520	4520	4520	4520	0
605	20231219	110600	324306900	4520	4520	4520	4520	1
606	20231219	110500	324302380	4525	4525	4525	4525	28
607	20231219	110400	324175680	4525	4520	4525	4520	201
608	20231219	110300	323267155	4520	4520	4525	4520	1731
609	20231219	110200	315438400	4520	4520	4520	4520	0
610	20231219	110100	315438400	4520	4520	4520	4520	200
611	20231219	110000	314534400	4520	4520	4520	4520	0
612	20231219	105900	314534400	4520	4525	4525	4520	125
613	20231219	105800	313969260	4525	4525	4525	4525	103
614	20231219	105700	313503185	4525	4525	4525	4525	152
615	20231219	105600	312815385	4525	4525	4525	4525	173
616	20231219	105500	312032560	4520	4520	4520	4520	1
617	20231219	105400	312028040	4520	4525	4525	4520	160
618	20231219	105300	311304355	4525	4525	4525	4525	28
619	20231219	105200	311177655	4525	4525	4525	4525	28
620	20231219	105100	311050955	4525	4525	4525	4520	202
621	20231219	105000	310137905	4520	4520	4520	4520	62
622	20231219	104900	309857665	4520	4520	4520	4520	1
623	20231219	104800	309853145	4525	4520	4525	4520	224
624	20231219	104700	308839645	4520	4520	4520	4520	181
625	20231219	104600	308021525	4520	4520	4520	4520	64
626	20231219	104500	307732245	4520	4520	4520	4520	0
627	20231219	104400	307732245	4520	4520	4520	4520	200
628	20231219	104300	306828245	4520	4520	4520	4520	196
629	20231219	104200	305942325	4520	4520	4520	4520	13
630	20231219	104100	305883565	4520	4520	4520	4520	62
631	20231219	104000	305603325	4520	4520	4520	4520	201
632	20231219	103900	304694805	4520	4525	4525	4520	339
633	20231219	103800	303161965	4520	4520	4520	4520	0
634	20231219	103700	303161965	4520	4520	4520	4520	264
635	20231219	103600	301968685	4525	4525	4525	4525	28
636	20231219	103500	301841985	4525	4525	4525	4525	0
637	20231219	103400	301841985	4525	4525	4525	4525	111
638	20231219	103300	301339710	4525	4525	4525	4525	62
639	20231219	103200	301059160	4525	4525	4525	4525	0
640	20231219	103100	301059160	4525	4525	4525	4525	1
641	20231219	103000	301054635	4525	4540	4550	4525	171
642	20231219	102900	300277895	4535	4535	4535	4535	1
643	20231219	102800	300273360	4535	4540	4540	4535	91
644	20231219	102700	299860535	4550	4550	4550	4550	28
645	20231219	102600	299733135	4550	4545	4550	4545	1094
646	20231219	102500	294758935	4555	4555	4555	4520	6293
647	20231219	102400	266129775	4555	4510	4555	4510	5440
648	20231219	102300	241388500	4510	4510	4510	4510	148
649	20231219	102200	240721020	4510	4510	4510	4510	0
650	20231219	102100	240721020	4510	4505	4510	4505	10
651	20231219	102000	240675965	4500	4500	4500	4500	486
652	20231219	101900	238488965	4500	4500	4500	4500	0
653	20231219	101800	238488965	4500	4500	4500	4500	0
654	20231219	101700	238488965	4500	4500	4500	4500	200
655	20231219	101600	237588965	4505	4505	4505	4505	487
656	20231219	101500	235395030	4505	4500	4505	4500	65
657	20231219	101400	235102515	4500	4500	4500	4500	0
658	20231219	101300	235102515	4500	4505	4505	4500	254
659	20231219	101200	233959505	4500	4500	4500	4500	0
660	20231219	101100	233959505	4500	4495	4500	4495	64
661	20231219	101000	233671820	4495	4495	4495	4495	200
662	20231219	100900	232772820	4495	4495	4495	4495	0
663	20231219	100800	232772820	4495	4495	4495	4495	0
664	20231219	100700	232772820	4495	4495	4495	4495	0
665	20231219	100600	232772820	4495	4495	4495	4495	262
666	20231219	100500	231595130	4495	4495	4495	4495	104
667	20231219	100400	231127650	4490	4490	4490	4490	128
668	20231219	100300	230552930	4490	4490	4490	4490	200
669	20231219	100200	229654930	4490	4490	4490	4490	118
670	20231219	100100	229125110	4490	4490	4490	4490	133
671	20231219	100000	228527940	4490	4490	4490	4490	69
672	20231219	095900	228218130	4490	4490	4490	4490	0
673	20231219	095800	228218130	4490	4490	4490	4490	62
674	20231219	095700	227939750	4490	4490	4500	4490	29
675	20231219	095600	227809270	4500	4490	4500	4490	545
676	20231219	095500	225356780	4505	4485	4505	4485	80
677	20231219	095400	224996415	4485	4485	4485	4485	1
678	20231219	095300	224991930	4485	4500	4500	4485	588
679	20231219	095200	222348890	4500	4500	4500	4500	0
680	20231219	095100	222348890	4500	4500	4500	4500	0
681	20231219	095000	222348890	4500	4495	4500	4495	98
682	20231219	094900	221908085	4490	4490	4495	4490	226
683	20231219	094800	220893220	4490	4485	4490	4485	2
684	20231219	094700	220884245	4500	4480	4500	4480	2
685	20231219	094600	220875265	4475	4475	4475	4475	240
686	20231219	094500	219801265	4475	4470	4475	4470	125
687	20231219	094400	219242205	4455	4480	4505	4455	2639
688	20231219	094300	207451100	4480	4480	4480	4480	200
689	20231219	094200	206555100	4495	4495	4495	4495	0
690	20231219	094100	206555100	4495	4500	4500	4495	2252
691	20231219	094000	196427835	4500	4500	4500	4500	1062
692	20231219	093900	191648835	4505	4505	4505	4505	354
693	20231219	093800	190054065	4505	4505	4505	4505	1
694	20231219	093700	190049560	4500	4500	4520	4500	4318
695	20231219	093600	170607780	4500	4495	4520	4490	892
696	20231219	093500	166585555	4500	4460	4505	4460	4998
697	20231219	093400	144254870	4460	4460	4460	4460	29
698	20231219	093300	144125530	4460	4450	4460	4450	580
699	20231219	093200	141540010	4445	4445	4450	4445	65
700	20231219	093100	141251040	4455	4435	4455	4435	64
701	20231219	093000	140966010	4430	4435	4440	4430	2015
702	20231219	092900	132032570	4435	4435	4435	4435	276
703	20231219	092800	130808510	4430	4430	4430	4430	68
704	20231219	092700	130507270	4430	4430	4430	4430	62
705	20231219	092600	130232610	4425	4440	4440	4425	15067
706	20231219	092500	63426440	4440	4435	4440	4435	706
707	20231219	092400	60293070	4440	4455	4455	4440	1490
708	20231219	092300	53665460	4455	4460	4460	4455	775
709	20231219	092200	50210945	4460	4460	4460	4460	164
710	20231219	092100	49479505	4465	4465	4465	4465	150
711	20231219	092000	48809755	4465	4460	4470	4460	4
712	20231219	091900	48791895	4470	4455	4480	4455	1745
713	20231219	091800	40994475	4455	4505	4505	4450	4614
714	20231219	091700	20382085	4510	4525	4525	4510	642
715	20231219	091600	17485005	4525	4525	4525	4525	1
716	20231219	091500	17480480	4525	4535	4535	4525	472
717	20231219	091400	15344560	4540	4555	4555	4540	3012
718	20231219	091300	1640700	4555	4555	4555	4555	169
719	20231219	091200	870905	4565	4565	4565	4560	47
720	20231219	091100	656400	4565	4565	4565	4565	0
721	20231219	091000	656400	4565	4565	4565	4565	28
722	20231219	090900	528580	4565	4565	4565	4565	0
723	20231219	090800	528580	4565	4560	4565	4560	28
724	20231219	090700	400765	4595	4595	4595	4595	29
725	20231219	090600	267510	4595	4595	4595	4595	5
726	20231219	090500	244535	4595	4595	4595	4595	0
727	20231219	090400	244535	4595	4595	4595	4595	1
728	20231219	090300	239940	4595	4595	4595	4595	0
729	20231219	090200	239940	4595	4595	4595	4595	0
730	20231219	090100	239940	4595	4595	4595	4595	2
731	20231219	090000	230750	4615	4615	4615	4615	50