KissMeData/388790/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212000	608005810	2490	2490	2490	2490	2379
3	20231219	211900	608005810	2490	2490	2490	2490	0
4	20231219	211800	608005810	2490	2490	2490	2490	0
5	20231219	211700	608005810	2490	2490	2490	2490	0
6	20231219	211600	608005810	2490	2490	2490	2490	0
7	20231219	211500	608005810	2490	2490	2490	2490	0
8	20231219	211400	608005810	2490	2490	2490	2490	0
9	20231219	211300	608005810	2490	2490	2490	2490	0
10	20231219	211200	608005810	2490	2490	2490	2490	0
11	20231219	211100	608005810	2490	2490	2490	2490	0
12	20231219	211000	608005810	2490	2490	2490	2490	0
13	20231219	210900	608005810	2490	2490	2490	2490	0
14	20231219	210800	608005810	2490	2490	2490	2490	0
15	20231219	210700	608005810	2490	2490	2490	2490	0
16	20231219	210600	608005810	2490	2490	2490	2490	0
17	20231219	210500	608005810	2490	2490	2490	2490	0
18	20231219	210400	608005810	2490	2490	2490	2490	0
19	20231219	210300	608005810	2490	2490	2490	2490	0
20	20231219	210200	608005810	2490	2490	2490	2490	0
21	20231219	210100	608005810	2490	2490	2490	2490	0
22	20231219	210000	608005810	2490	2490	2490	2490	0
23	20231219	205900	608005810	2490	2490	2490	2490	0
24	20231219	205800	608005810	2490	2490	2490	2490	0
25	20231219	205700	608005810	2490	2490	2490	2490	0
26	20231219	205600	608005810	2490	2490	2490	2490	0
27	20231219	205500	608005810	2490	2490	2490	2490	0
28	20231219	205400	608005810	2490	2490	2490	2490	0
29	20231219	205300	608005810	2490	2490	2490	2490	0
30	20231219	205200	608005810	2490	2490	2490	2490	0
31	20231219	205100	608005810	2490	2490	2490	2490	0
32	20231219	205000	608005810	2490	2490	2490	2490	2379
33	20231219	204900	608005810	2490	2490	2490	2490	0
34	20231219	204800	608005810	2490	2490	2490	2490	0
35	20231219	204700	608005810	2490	2490	2490	2490	0
36	20231219	204600	608005810	2490	2490	2490	2490	0
37	20231219	204500	608005810	2490	2490	2490	2490	0
38	20231219	204400	608005810	2490	2490	2490	2490	0
39	20231219	204300	608005810	2490	2490	2490	2490	0
40	20231219	204200	608005810	2490	2490	2490	2490	0
41	20231219	204100	608005810	2490	2490	2490	2490	0
42	20231219	204000	608005810	2490	2490	2490	2490	0
43	20231219	203900	608005810	2490	2490	2490	2490	0
44	20231219	203800	608005810	2490	2490	2490	2490	0
45	20231219	203700	608005810	2490	2490	2490	2490	0
46	20231219	203600	608005810	2490	2490	2490	2490	0
47	20231219	203500	608005810	2490	2490	2490	2490	0
48	20231219	203400	608005810	2490	2490	2490	2490	0
49	20231219	203300	608005810	2490	2490	2490	2490	0
50	20231219	203200	608005810	2490	2490	2490	2490	0
51	20231219	203100	608005810	2490	2490	2490	2490	0
52	20231219	203000	608005810	2490	2490	2490	2490	0
53	20231219	202900	608005810	2490	2490	2490	2490	0
54	20231219	202800	608005810	2490	2490	2490	2490	0
55	20231219	202700	608005810	2490	2490	2490	2490	0
56	20231219	202600	608005810	2490	2490	2490	2490	0
57	20231219	202500	608005810	2490	2490	2490	2490	0
58	20231219	202400	608005810	2490	2490	2490	2490	0
59	20231219	202300	608005810	2490	2490	2490	2490	0
60	20231219	202200	608005810	2490	2490	2490	2490	0
61	20231219	202100	608005810	2490	2490	2490	2490	0
62	20231219	202000	608005810	2490	2490	2490	2490	2379
63	20231219	201900	608005810	2490	2490	2490	2490	0
64	20231219	201800	608005810	2490	2490	2490	2490	0
65	20231219	201700	608005810	2490	2490	2490	2490	0
66	20231219	201600	608005810	2490	2490	2490	2490	0
67	20231219	201500	608005810	2490	2490	2490	2490	0
68	20231219	201400	608005810	2490	2490	2490	2490	0
69	20231219	201300	608005810	2490	2490	2490	2490	0
70	20231219	201200	608005810	2490	2490	2490	2490	0
71	20231219	201100	608005810	2490	2490	2490	2490	0
72	20231219	201000	608005810	2490	2490	2490	2490	0
73	20231219	200900	608005810	2490	2490	2490	2490	0
74	20231219	200800	608005810	2490	2490	2490	2490	0
75	20231219	200700	608005810	2490	2490	2490	2490	0
76	20231219	200600	608005810	2490	2490	2490	2490	0
77	20231219	200500	608005810	2490	2490	2490	2490	0
78	20231219	200400	608005810	2490	2490	2490	2490	0
79	20231219	200300	608005810	2490	2490	2490	2490	0
80	20231219	200200	608005810	2490	2490	2490	2490	0
81	20231219	200100	608005810	2490	2490	2490	2490	0
82	20231219	200000	608005810	2490	2490	2490	2490	0
83	20231219	195900	608005810	2490	2490	2490	2490	0
84	20231219	195800	608005810	2490	2490	2490	2490	0
85	20231219	195700	608005810	2490	2490	2490	2490	0
86	20231219	195600	608005810	2490	2490	2490	2490	0
87	20231219	195500	608005810	2490	2490	2490	2490	0
88	20231219	195400	608005810	2490	2490	2490	2490	0
89	20231219	195300	608005810	2490	2490	2490	2490	0
90	20231219	195200	608005810	2490	2490	2490	2490	0
91	20231219	195100	608005810	2490	2490	2490	2490	0
92	20231219	195000	608005810	2490	2490	2490	2490	2379
93	20231219	194900	608005810	2490	2490	2490	2490	0
94	20231219	194800	608005810	2490	2490	2490	2490	0
95	20231219	194700	608005810	2490	2490	2490	2490	0
96	20231219	194600	608005810	2490	2490	2490	2490	0
97	20231219	194500	608005810	2490	2490	2490	2490	0
98	20231219	194400	608005810	2490	2490	2490	2490	0
99	20231219	194300	608005810	2490	2490	2490	2490	0
100	20231219	194200	608005810	2490	2490	2490	2490	0
101	20231219	194100	608005810	2490	2490	2490	2490	0
102	20231219	194000	608005810	2490	2490	2490	2490	0
103	20231219	193900	608005810	2490	2490	2490	2490	0
104	20231219	193800	608005810	2490	2490	2490	2490	0
105	20231219	193700	608005810	2490	2490	2490	2490	0
106	20231219	193600	608005810	2490	2490	2490	2490	0
107	20231219	193500	608005810	2490	2490	2490	2490	0
108	20231219	193400	608005810	2490	2490	2490	2490	0
109	20231219	193300	608005810	2490	2490	2490	2490	0
110	20231219	193200	608005810	2490	2490	2490	2490	0
111	20231219	193100	608005810	2490	2490	2490	2490	0
112	20231219	193000	608005810	2490	2490	2490	2490	0
113	20231219	192900	608005810	2490	2490	2490	2490	0
114	20231219	192800	608005810	2490	2490	2490	2490	0
115	20231219	192700	608005810	2490	2490	2490	2490	0
116	20231219	192600	608005810	2490	2490	2490	2490	0
117	20231219	192500	608005810	2490	2490	2490	2490	0
118	20231219	192400	608005810	2490	2490	2490	2490	0
119	20231219	192300	608005810	2490	2490	2490	2490	0
120	20231219	192200	608005810	2490	2490	2490	2490	0
121	20231219	192100	608005810	2490	2490	2490	2490	0
122	20231219	192000	608005810	2490	2490	2490	2490	2379
123	20231219	191900	608005810	2490	2490	2490	2490	0
124	20231219	191800	608005810	2490	2490	2490	2490	0
125	20231219	191700	608005810	2490	2490	2490	2490	0
126	20231219	191600	608005810	2490	2490	2490	2490	0
127	20231219	191500	608005810	2490	2490	2490	2490	0
128	20231219	191400	608005810	2490	2490	2490	2490	0
129	20231219	191300	608005810	2490	2490	2490	2490	0
130	20231219	191200	608005810	2490	2490	2490	2490	0
131	20231219	191100	608005810	2490	2490	2490	2490	0
132	20231219	191000	608005810	2490	2490	2490	2490	0
133	20231219	190900	608005810	2490	2490	2490	2490	0
134	20231219	190800	608005810	2490	2490	2490	2490	0
135	20231219	190700	608005810	2490	2490	2490	2490	0
136	20231219	190600	608005810	2490	2490	2490	2490	0
137	20231219	190500	608005810	2490	2490	2490	2490	0
138	20231219	190400	608005810	2490	2490	2490	2490	0
139	20231219	190300	608005810	2490	2490	2490	2490	0
140	20231219	190200	608005810	2490	2490	2490	2490	0
141	20231219	190100	608005810	2490	2490	2490	2490	0
142	20231219	190000	608005810	2490	2490	2490	2490	0
143	20231219	185900	608005810	2490	2490	2490	2490	0
144	20231219	185800	608005810	2490	2490	2490	2490	0
145	20231219	185700	608005810	2490	2490	2490	2490	0
146	20231219	185600	608005810	2490	2490	2490	2490	0
147	20231219	185500	608005810	2490	2490	2490	2490	0
148	20231219	185400	608005810	2490	2490	2490	2490	0
149	20231219	185300	608005810	2490	2490	2490	2490	0
150	20231219	185200	608005810	2490	2490	2490	2490	0
151	20231219	185100	608005810	2490	2490	2490	2490	0
152	20231219	185000	608005810	2490	2490	2490	2490	2379
153	20231219	184900	608005810	2490	2490	2490	2490	0
154	20231219	184800	608005810	2490	2490	2490	2490	0
155	20231219	184700	608005810	2490	2490	2490	2490	0
156	20231219	184600	608005810	2490	2490	2490	2490	0
157	20231219	184500	608005810	2490	2490	2490	2490	0
158	20231219	184400	608005810	2490	2490	2490	2490	0
159	20231219	184300	608005810	2490	2490	2490	2490	0
160	20231219	184200	608005810	2490	2490	2490	2490	0
161	20231219	184100	608005810	2490	2490	2490	2490	0
162	20231219	184000	608005810	2490	2490	2490	2490	0
163	20231219	183900	608005810	2490	2490	2490	2490	0
164	20231219	183800	608005810	2490	2490	2490	2490	0
165	20231219	183700	608005810	2490	2490	2490	2490	0
166	20231219	183600	608005810	2490	2490	2490	2490	0
167	20231219	183500	608005810	2490	2490	2490	2490	0
168	20231219	183400	608005810	2490	2490	2490	2490	0
169	20231219	183300	608005810	2490	2490	2490	2490	0
170	20231219	183200	608005810	2490	2490	2490	2490	0
171	20231219	183100	608005810	2490	2490	2490	2490	0
172	20231219	183000	608005810	2490	2490	2490	2490	0
173	20231219	182900	608005810	2490	2490	2490	2490	0
174	20231219	182800	608005810	2490	2490	2490	2490	0
175	20231219	182700	608005810	2490	2490	2490	2490	0
176	20231219	182600	608005810	2490	2490	2490	2490	0
177	20231219	182500	608005810	2490	2490	2490	2490	0
178	20231219	182400	608005810	2490	2490	2490	2490	0
179	20231219	182300	608005810	2490	2490	2490	2490	0
180	20231219	182200	608005810	2490	2490	2490	2490	0
181	20231219	182100	608005810	2490	2490	2490	2490	0
182	20231219	182000	608005810	2490	2490	2490	2490	2379
183	20231219	181900	608005810	2490	2490	2490	2490	0
184	20231219	181800	608005810	2490	2490	2490	2490	0
185	20231219	181700	608005810	2490	2490	2490	2490	0
186	20231219	181600	608005810	2490	2490	2490	2490	0
187	20231219	181500	608005810	2490	2490	2490	2490	0
188	20231219	181400	608005810	2490	2490	2490	2490	0
189	20231219	181300	608005810	2490	2490	2490	2490	0
190	20231219	181200	608005810	2490	2490	2490	2490	0
191	20231219	181100	608005810	2490	2490	2490	2490	0
192	20231219	181000	608005810	2490	2490	2490	2490	0
193	20231219	180900	608005810	2490	2490	2490	2490	0
194	20231219	180800	608005810	2490	2490	2490	2490	0
195	20231219	180700	608005810	2490	2490	2490	2490	0
196	20231219	180600	608005810	2490	2490	2490	2490	0
197	20231219	180500	608005810	2490	2490	2490	2490	0
198	20231219	180400	608005810	2490	2490	2490	2490	0
199	20231219	180300	608005810	2490	2490	2490	2490	0
200	20231219	180200	608005810	2490	2490	2490	2490	0
201	20231219	180100	608005810	2490	2490	2490	2490	0
202	20231219	180000	608005810	2490	2490	2490	2490	0
203	20231219	175900	608005810	2490	2490	2490	2490	0
204	20231219	175800	608005810	2490	2490	2490	2490	0
205	20231219	175700	608005810	2490	2490	2490	2490	0
206	20231219	175600	608005810	2490	2490	2490	2490	0
207	20231219	175500	608005810	2490	2490	2490	2490	0
208	20231219	175400	608005810	2490	2490	2490	2490	0
209	20231219	175300	608005810	2490	2490	2490	2490	0
210	20231219	175200	608005810	2490	2490	2490	2490	0
211	20231219	175100	608005810	2490	2490	2490	2490	0
212	20231219	175000	608005810	2490	2490	2490	2490	2379
213	20231219	174900	608005810	2490	2490	2490	2490	0
214	20231219	174800	608005810	2490	2490	2490	2490	0
215	20231219	174700	608005810	2490	2490	2490	2490	0
216	20231219	174600	608005810	2490	2490	2490	2490	0
217	20231219	174500	608005810	2490	2490	2490	2490	0
218	20231219	174400	608005810	2490	2490	2490	2490	0
219	20231219	174300	608005810	2490	2490	2490	2490	0
220	20231219	174200	608005810	2490	2490	2490	2490	0
221	20231219	174100	608005810	2490	2490	2490	2490	0
222	20231219	174000	608005810	2490	2490	2490	2490	0
223	20231219	173900	608005810	2490	2490	2490	2490	0
224	20231219	173800	608005810	2490	2490	2490	2490	0
225	20231219	173700	608005810	2490	2490	2490	2490	0
226	20231219	173600	608005810	2490	2490	2490	2490	0
227	20231219	173500	608005810	2490	2490	2490	2490	0
228	20231219	173400	608005810	2490	2490	2490	2490	0
229	20231219	173300	608005810	2490	2490	2490	2490	0
230	20231219	173200	608005810	2490	2490	2490	2490	0
231	20231219	173100	608005810	2490	2490	2490	2490	0
232	20231219	173000	608005810	2490	2490	2490	2490	0
233	20231219	172900	608005810	2490	2490	2490	2490	0
234	20231219	172800	608005810	2490	2490	2490	2490	0
235	20231219	172700	608005810	2490	2490	2490	2490	0
236	20231219	172600	608005810	2490	2490	2490	2490	0
237	20231219	172500	608005810	2490	2490	2490	2490	0
238	20231219	172400	608005810	2490	2490	2490	2490	0
239	20231219	172300	608005810	2490	2490	2490	2490	0
240	20231219	172200	608005810	2490	2490	2490	2490	0
241	20231219	172100	608005810	2490	2490	2490	2490	0
242	20231219	172000	608005810	2490	2490	2490	2490	2379
243	20231219	171900	608005810	2490	2490	2490	2490	0
244	20231219	171800	608005810	2490	2490	2490	2490	0
245	20231219	171700	608005810	2490	2490	2490	2490	0
246	20231219	171600	608005810	2490	2490	2490	2490	0
247	20231219	171500	608005810	2490	2490	2490	2490	0
248	20231219	171400	608005810	2490	2490	2490	2490	0
249	20231219	171300	608005810	2490	2490	2490	2490	0
250	20231219	171200	608005810	2490	2490	2490	2490	0
251	20231219	171100	608005810	2490	2490	2490	2490	0
252	20231219	171000	608005810	2490	2490	2490	2490	0
253	20231219	170900	608005810	2490	2490	2490	2490	0
254	20231219	170800	608005810	2490	2490	2490	2490	0
255	20231219	170700	608005810	2490	2490	2490	2490	0
256	20231219	170600	608005810	2490	2490	2490	2490	0
257	20231219	170500	608005810	2490	2490	2490	2490	0
258	20231219	170400	608005810	2490	2490	2490	2490	0
259	20231219	170300	608005810	2490	2490	2490	2490	0
260	20231219	170200	608005810	2490	2490	2490	2490	0
261	20231219	170100	608005810	2490	2490	2490	2490	0
262	20231219	170000	608005810	2490	2490	2490	2490	0
263	20231219	165900	608005810	2490	2490	2490	2490	0
264	20231219	165800	608005810	2490	2490	2490	2490	0
265	20231219	165700	608005810	2490	2490	2490	2490	0
266	20231219	165600	608005810	2490	2490	2490	2490	0
267	20231219	165500	608005810	2490	2490	2490	2490	0
268	20231219	165400	608005810	2490	2490	2490	2490	0
269	20231219	165300	608005810	2490	2490	2490	2490	0
270	20231219	165200	608005810	2490	2490	2490	2490	0
271	20231219	165100	608005810	2490	2490	2490	2490	0
272	20231219	165000	608005810	2490	2490	2490	2490	2379
273	20231219	164900	608005810	2490	2490	2490	2490	0
274	20231219	164800	608005810	2490	2490	2490	2490	0
275	20231219	164700	608005810	2490	2490	2490	2490	0
276	20231219	164600	608005810	2490	2490	2490	2490	0
277	20231219	164500	608005810	2490	2490	2490	2490	0
278	20231219	164400	608005810	2490	2490	2490	2490	0
279	20231219	164300	608005810	2490	2490	2490	2490	0
280	20231219	164200	608005810	2490	2490	2490	2490	0
281	20231219	164100	608005810	2490	2490	2490	2490	0
282	20231219	164000	608005810	2490	2490	2490	2490	0
283	20231219	163900	608005810	2490	2490	2490	2490	0
284	20231219	163800	608005810	2490	2490	2490	2490	0
285	20231219	163700	608005810	2490	2490	2490	2490	0
286	20231219	163600	608005810	2490	2490	2490	2490	0
287	20231219	163500	608005810	2490	2490	2490	2490	0
288	20231219	163400	608005810	2490	2490	2490	2490	0
289	20231219	163300	608005810	2490	2490	2490	2490	0
290	20231219	163200	608005810	2490	2490	2490	2490	0
291	20231219	163100	608005810	2490	2490	2490	2490	0
292	20231219	163000	608005810	2490	2490	2490	2490	0
293	20231219	162900	608005810	2490	2490	2490	2490	0
294	20231219	162800	608005810	2490	2490	2490	2490	0
295	20231219	162700	608005810	2490	2490	2490	2490	0
296	20231219	162600	608005810	2490	2490	2490	2490	0
297	20231219	162500	608005810	2490	2490	2490	2490	0
298	20231219	162400	608005810	2490	2490	2490	2490	0
299	20231219	162300	608005810	2490	2490	2490	2490	0
300	20231219	162200	608005810	2490	2490	2490	2490	0
301	20231219	162100	608005810	2490	2490	2490	2490	0
302	20231219	162000	608005810	2490	2490	2490	2490	2379
303	20231219	161900	608005810	2490	2490	2490	2490	0
304	20231219	161800	608005810	2490	2490	2490	2490	0
305	20231219	161700	608005810	2490	2490	2490	2490	0
306	20231219	161600	608005810	2490	2490	2490	2490	0
307	20231219	161500	608005810	2490	2490	2490	2490	0
308	20231219	161400	608005810	2490	2490	2490	2490	0
309	20231219	161300	608005810	2490	2490	2490	2490	0
310	20231219	161200	608005810	2490	2490	2490	2490	0
311	20231219	161100	608005810	2490	2490	2490	2490	0
312	20231219	161000	608005810	2490	2490	2490	2490	0
313	20231219	160900	608005810	2490	2490	2490	2490	0
314	20231219	160800	608005810	2490	2490	2490	2490	0
315	20231219	160700	608005810	2490	2490	2490	2490	0
316	20231219	160600	608005810	2490	2490	2490	2490	0
317	20231219	160500	608005810	2490	2490	2490	2490	0
318	20231219	160400	608005810	2490	2490	2490	2490	0
319	20231219	160300	608005810	2490	2490	2490	2490	0
320	20231219	160200	608005810	2490	2490	2490	2490	0
321	20231219	160100	608005810	2490	2490	2490	2490	0
322	20231219	160000	608005810	2490	2490	2490	2490	0
323	20231219	155900	608005810	2490	2490	2490	2490	0
324	20231219	155800	608005810	2490	2490	2490	2490	0
325	20231219	155700	608005810	2490	2490	2490	2490	0
326	20231219	155600	608005810	2490	2490	2490	2490	0
327	20231219	155500	608005810	2490	2490	2490	2490	0
328	20231219	155400	608005810	2490	2490	2490	2490	0
329	20231219	155300	608005810	2490	2490	2490	2490	0
330	20231219	155200	608005810	2490	2490	2490	2490	0
331	20231219	155100	608005810	2490	2490	2490	2490	0
332	20231219	155000	608005810	2490	2490	2490	2490	2379
333	20231219	154900	608005810	2490	2490	2490	2490	0
334	20231219	154800	608005810	2490	2490	2490	2490	0
335	20231219	154700	608005810	2490	2490	2490	2490	0
336	20231219	154600	608005810	2490	2490	2490	2490	0
337	20231219	154500	608005810	2490	2490	2490	2490	0
338	20231219	154400	608005810	2490	2490	2490	2490	0
339	20231219	154300	608005810	2490	2490	2490	2490	0
340	20231219	154200	608005810	2490	2490	2490	2490	0
341	20231219	154100	608005810	2490	2490	2490	2490	0
342	20231219	154000	608005810	2490	2490	2490	2490	0
343	20231219	153900	608005810	2490	2490	2490	2490	0
344	20231219	153800	608005810	2490	2490	2490	2490	0
345	20231219	153700	608005810	2490	2490	2490	2490	0
346	20231219	153600	608005810	2490	2490	2490	2490	0
347	20231219	153500	608005810	2490	2490	2490	2490	0
348	20231219	153400	608005810	2490	2490	2490	2490	0
349	20231219	153300	608005810	2490	2490	2490	2490	0
350	20231219	153200	608005810	2490	2490	2490	2490	0
351	20231219	153100	608005810	2490	2490	2490	2490	0
352	20231219	153000	608005810	2490	2490	2490	2490	2379
353	20231219	152900	602082100	2485	2485	2485	2485	0
354	20231219	152800	602082100	2485	2485	2485	2485	0
355	20231219	152700	602082100	2485	2485	2485	2485	0
356	20231219	152600	602082100	2485	2485	2485	2485	0
357	20231219	152500	602082100	2485	2485	2485	2485	0
358	20231219	152400	602082100	2485	2485	2485	2485	0
359	20231219	152300	602082100	2485	2485	2485	2485	0
360	20231219	152200	602082100	2485	2485	2485	2485	0
361	20231219	152100	602082100	2485	2485	2485	2485	0
362	20231219	152000	602082100	2485	2485	2485	2485	0
363	20231219	151900	602082100	2485	2490	2490	2485	126
364	20231219	151800	601768365	2490	2490	2490	2490	0
365	20231219	151700	601768365	2490	2490	2490	2490	0
366	20231219	151600	601768365	2490	2490	2490	2490	390
367	20231219	151500	600797265	2490	2475	2490	2475	76
368	20231219	151400	600609150	2475	2475	2475	2475	364
369	20231219	151300	599708250	2475	2475	2475	2475	60
370	20231219	151200	599559750	2475	2480	2490	2475	5012
371	20231219	151100	587148520	2480	2485	2490	2480	1340
372	20231219	151000	583819710	2485	2490	2490	2485	61
373	20231219	150900	583668120	2490	2490	2490	2490	10
374	20231219	150800	583643220	2490	2490	2490	2490	0
375	20231219	150700	583643220	2490	2490	2490	2490	298
376	20231219	150600	582901200	2490	2490	2490	2490	332
377	20231219	150500	582074520	2490	2490	2490	2490	870
378	20231219	150400	579908220	2490	2490	2490	2490	0
379	20231219	150300	579908220	2490	2490	2490	2490	61
380	20231219	150200	579756330	2490	2490	2490	2490	140
381	20231219	150100	579407730	2495	2495	2495	2495	0
382	20231219	150000	579407730	2495	2495	2495	2495	0
383	20231219	145900	579407730	2495	2495	2495	2495	0
384	20231219	145800	579407730	2495	2495	2495	2495	200
385	20231219	145700	578908730	2490	2490	2490	2490	344
386	20231219	145600	578052170	2495	2490	2495	2490	301
387	20231219	145500	577302675	2495	2490	2495	2490	820
388	20231219	145400	575258875	2490	2490	2490	2490	1
389	20231219	145300	575256385	2480	2480	2480	2480	0
390	20231219	145200	575256385	2480	2480	2480	2480	0
391	20231219	145100	575256385	2480	2480	2480	2480	1082
392	20231219	145000	572573025	2480	2480	2480	2480	1
393	20231219	144900	572570545	2480	2480	2480	2480	17
394	20231219	144800	572528385	2480	2475	2480	2475	244
395	20231219	144700	571923485	2475	2475	2475	2475	12
396	20231219	144600	571893785	2475	2475	2475	2475	1904
397	20231219	144500	567181385	2475	2480	2480	2475	81
398	20231219	144400	566980900	2490	2490	2490	2490	0
399	20231219	144300	566980900	2490	2490	2490	2490	111
400	20231219	144200	566704510	2490	2490	2490	2490	1
401	20231219	144100	566702020	2480	2480	2480	2480	0
402	20231219	144000	566702020	2480	2480	2480	2480	3232
403	20231219	143900	558686660	2480	2480	2480	2480	0
404	20231219	143800	558686660	2480	2480	2480	2480	2091
405	20231219	143700	553500980	2485	2485	2485	2485	398
406	20231219	143600	552511950	2500	2500	2500	2500	200
407	20231219	143500	552011950	2500	2485	2500	2485	965
408	20231219	143400	549602220	2485	2485	2485	2485	0
409	20231219	143300	549602220	2485	2485	2485	2485	0
410	20231219	143200	549602220	2485	2485	2485	2485	0
411	20231219	143100	549602220	2485	2485	2485	2485	52
412	20231219	143000	549473000	2490	2490	2490	2490	0
413	20231219	142900	549473000	2490	2490	2490	2490	1228
414	20231219	142800	546415280	2490	2490	2490	2490	500
415	20231219	142700	545170280	2490	2490	2490	2490	0
416	20231219	142600	545170280	2490	2490	2490	2490	0
417	20231219	142500	545170280	2490	2490	2490	2490	235
418	20231219	142400	544585130	2500	2500	2500	2500	0
419	20231219	142300	544585130	2500	2500	2500	2500	0
420	20231219	142200	544585130	2500	2500	2500	2500	1
421	20231219	142100	544582630	2490	2490	2490	2490	0
422	20231219	142000	544582630	2490	2490	2490	2490	1
423	20231219	141900	544580140	2490	2490	2490	2490	372
424	20231219	141800	543653860	2490	2490	2490	2490	0
425	20231219	141700	543653860	2490	2490	2490	2490	137
426	20231219	141600	543312730	2490	2490	2490	2490	0
427	20231219	141500	543312730	2490	2490	2490	2490	0
428	20231219	141400	543312730	2490	2490	2490	2490	0
429	20231219	141300	543312730	2490	2490	2490	2490	0
430	20231219	141200	543312730	2490	2490	2490	2490	301
431	20231219	141100	542563240	2490	2490	2490	2490	327
432	20231219	141000	541749010	2500	2500	2500	2500	55
433	20231219	140900	541611510	2500	2500	2500	2500	0
434	20231219	140800	541611510	2500	2500	2500	2500	10
435	20231219	140700	541586510	2490	2490	2490	2490	0
436	20231219	140600	541586510	2490	2490	2490	2490	4
437	20231219	140500	541576550	2490	2500	2500	2490	56
438	20231219	140400	541437100	2490	2495	2500	2490	2025
439	20231219	140300	536394720	2495	2495	2495	2495	300
440	20231219	140200	535646220	2495	2495	2495	2495	0
441	20231219	140100	535646220	2495	2495	2495	2495	0
442	20231219	140000	535646220	2495	2495	2495	2495	113
443	20231219	135900	535364285	2495	2495	2495	2495	130
444	20231219	135800	535039935	2495	2495	2495	2495	30
445	20231219	135700	534965085	2500	2500	2500	2500	0
446	20231219	135600	534965085	2500	2500	2500	2500	9
447	20231219	135500	534942585	2500	2500	2505	2500	2204
448	20231219	135400	529426055	2495	2495	2495	2495	0
449	20231219	135300	529426055	2495	2495	2495	2495	0
450	20231219	135200	529426055	2495	2495	2495	2495	3125
451	20231219	135100	521629180	2500	2500	2500	2500	647
452	20231219	135000	520011680	2505	2505	2505	2505	200
453	20231219	134900	519510680	2505	2505	2505	2505	0
454	20231219	134800	519510680	2505	2505	2505	2505	0
455	20231219	134700	519510680	2505	2505	2505	2505	0
456	20231219	134600	519510680	2505	2505	2505	2505	0
457	20231219	134500	519510680	2505	2505	2505	2505	0
458	20231219	134400	519510680	2505	2505	2505	2505	0
459	20231219	134300	519510680	2505	2495	2505	2495	8565
460	20231219	134200	498129995	2495	2490	2495	2490	1681
461	20231219	134100	493938865	2490	2490	2490	2490	42
462	20231219	134000	493834285	2485	2485	2485	2485	0
463	20231219	133900	493834285	2485	2485	2485	2485	0
464	20231219	133800	493834285	2485	2485	2485	2485	0
465	20231219	133700	493834285	2485	2485	2485	2485	0
466	20231219	133600	493834285	2485	2485	2485	2485	0
467	20231219	133500	493834285	2485	2485	2485	2485	15
468	20231219	133400	493797010	2485	2485	2485	2485	54
469	20231219	133300	493662820	2485	2490	2490	2485	27
470	20231219	133200	493595600	2480	2490	2490	2480	205
471	20231219	133100	493087180	2490	2485	2490	2485	55
472	20231219	133000	492950500	2480	2480	2480	2480	200
473	20231219	132900	492454500	2485	2485	2485	2485	5
474	20231219	132800	492442075	2480	2480	2480	2480	0
475	20231219	132700	492442075	2480	2480	2480	2480	347
476	20231219	132600	491581515	2480	2480	2480	2475	720
477	20231219	132500	489795965	2480	2480	2480	2480	1048
478	20231219	132400	487196925	2485	2485	2485	2485	222
479	20231219	132300	486645255	2485	2485	2485	2485	200
480	20231219	132200	486148255	2485	2485	2485	2485	207
481	20231219	132100	485633860	2490	2490	2490	2490	0
482	20231219	132000	485633860	2490	2485	2490	2485	157
483	20231219	131900	485243710	2485	2485	2485	2485	52
484	20231219	131800	485114490	2480	2480	2480	2480	0
485	20231219	131700	485114490	2480	2480	2480	2480	13
486	20231219	131600	485082250	2475	2475	2475	2475	0
487	20231219	131500	485082250	2475	2475	2475	2475	56
488	20231219	131400	484943650	2475	2480	2480	2475	777
489	20231219	131300	483019575	2480	2480	2480	2480	1462
490	20231219	131200	479393815	2475	2480	2480	2475	1128
491	20231219	131100	476601015	2485	2485	2485	2485	10
492	20231219	131000	476576165	2485	2475	2485	2475	2931
493	20231219	130900	469321840	2470	2470	2470	2470	0
494	20231219	130800	469321840	2470	2470	2470	2470	0
495	20231219	130700	469321840	2470	2470	2470	2470	0
496	20231219	130600	469321840	2470	2470	2470	2470	0
497	20231219	130500	469321840	2470	2475	2475	2470	127
498	20231219	130400	469007525	2475	2475	2475	2475	40
499	20231219	130300	468908525	2470	2470	2470	2470	1000
500	20231219	130200	466438525	2470	2475	2475	2470	150
501	20231219	130100	466067775	2470	2470	2470	2470	55
502	20231219	130000	465931925	2470	2470	2470	2470	0
503	20231219	125900	465931925	2470	2470	2470	2470	214
504	20231219	125800	465403345	2470	2465	2470	2465	4890
505	20231219	125700	453349485	2465	2470	2470	2465	1609
506	20231219	125600	449375755	2470	2470	2470	2470	3710
507	20231219	125500	440212055	2475	2475	2475	2470	10133
508	20231219	125400	415182890	2470	2470	2475	2470	10796
509	20231219	125300	388512845	2470	2470	2470	2470	0
510	20231219	125200	388512845	2470	2470	2470	2470	0
511	20231219	125100	388512845	2470	2470	2470	2470	200
512	20231219	125000	388018845	2470	2470	2470	2470	0
513	20231219	124900	388018845	2470	2470	2470	2470	0
514	20231219	124800	388018845	2470	2470	2470	2470	0
515	20231219	124700	388018845	2470	2470	2470	2470	0
516	20231219	124600	388018845	2470	2475	2475	2470	1387
517	20231219	124500	384589930	2475	2475	2475	2475	0
518	20231219	124400	384589930	2475	2475	2475	2475	0
519	20231219	124300	384589930	2475	2470	2475	2470	1014
520	20231219	124200	382085305	2470	2470	2470	2470	79
521	20231219	124100	381890175	2470	2470	2470	2470	500
522	20231219	124000	380655175	2470	2475	2475	2470	628
523	20231219	123900	379104005	2475	2475	2475	2475	19
524	20231219	123800	379056980	2475	2475	2475	2475	240
525	20231219	123700	378462980	2475	2475	2475	2475	0
526	20231219	123600	378462980	2475	2475	2475	2475	0
527	20231219	123500	378462980	2475	2475	2475	2475	404
528	20231219	123400	377463080	2475	2475	2475	2475	1049
529	20231219	123300	374866805	2470	2470	2470	2470	0
530	20231219	123200	374866805	2470	2470	2470	2470	0
531	20231219	123100	374866805	2470	2470	2470	2470	0
532	20231219	123000	374866805	2470	2470	2470	2470	0
533	20231219	122900	374866805	2470	2470	2470	2470	450
534	20231219	122800	373755305	2470	2465	2470	2465	85
535	20231219	122700	373545505	2465	2465	2470	2465	1337
536	20231219	122600	370243780	2470	2475	2475	2470	5054
537	20231219	122500	357759050	2470	2470	2470	2470	0
538	20231219	122400	357759050	2470	2475	2475	2470	2000
539	20231219	122300	352817020	2475	2475	2475	2475	500
540	20231219	122200	351579520	2475	2480	2480	2475	7450
541	20231219	122100	333137320	2480	2485	2485	2480	1000
542	20231219	122000	330654565	2485	2485	2485	2485	0
543	20231219	121900	330654565	2485	2485	2485	2485	15
544	20231219	121800	330617290	2485	2485	2485	2485	61
545	20231219	121700	330465705	2485	2490	2490	2485	505
546	20231219	121600	329210630	2495	2495	2495	2495	50
547	20231219	121500	329085880	2495	2495	2495	2495	1000
548	20231219	121400	326590880	2495	2495	2495	2495	130
549	20231219	121300	326266530	2495	2495	2495	2495	5
550	20231219	121200	326254055	2500	2500	2500	2500	0
551	20231219	121100	326254055	2500	2495	2500	2495	802
552	20231219	121000	324250310	2495	2485	2495	2485	983
553	20231219	120900	321805310	2485	2485	2485	2485	500
554	20231219	120800	320562810	2485	2485	2485	2485	500
555	20231219	120700	319320310	2485	2485	2485	2485	280
556	20231219	120600	318624510	2485	2480	2485	2480	10
557	20231219	120500	318599690	2475	2480	2480	2475	357
558	20231219	120400	317715615	2480	2480	2485	2480	108
559	20231219	120300	317447510	2480	2480	2480	2480	40
560	20231219	120200	317348310	2480	2480	2480	2480	120
561	20231219	120100	317050710	2480	2480	2485	2480	719
562	20231219	120000	315266840	2480	2480	2480	2480	440
563	20231219	115900	314175640	2480	2480	2480	2480	1
564	20231219	115800	314173160	2480	2480	2480	2480	458
565	20231219	115700	313037320	2480	2480	2480	2480	37
566	20231219	115600	312945560	2480	2480	2480	2480	1
567	20231219	115500	312943080	2480	2480	2480	2480	0
568	20231219	115400	312943080	2480	2480	2480	2480	187
569	20231219	115300	312479320	2480	2480	2480	2480	520
570	20231219	115200	311189720	2480	2480	2480	2480	1
571	20231219	115100	311187240	2480	2475	2480	2475	114
572	20231219	115000	310904940	2480	2480	2480	2480	0
573	20231219	114900	310904940	2480	2480	2480	2480	0
574	20231219	114800	310904940	2480	2475	2480	2475	535
575	20231219	114700	309580810	2475	2475	2475	2475	589
576	20231219	114600	308123035	2475	2475	2475	2475	65
577	20231219	114500	307962160	2475	2470	2475	2470	573
578	20231219	114400	306544735	2475	2475	2475	2475	1
579	20231219	114300	306542260	2475	2470	2475	2470	201
580	20231219	114200	306044790	2475	2470	2475	2470	139
581	20231219	114100	305701135	2465	2475	2475	2465	1542
582	20231219	114000	301894690	2475	2475	2475	2475	790
583	20231219	113900	299939440	2475	2475	2475	2475	0
584	20231219	113800	299939440	2475	2475	2475	2475	210
585	20231219	113700	299419690	2470	2480	2480	2470	4530
586	20231219	113600	288219480	2475	2475	2475	2475	10
587	20231219	113500	288194730	2475	2475	2475	2475	1900
588	20231219	113400	283492230	2470	2470	2470	2470	1000
589	20231219	113300	281022230	2470	2480	2480	2470	7050
590	20231219	113200	263573295	2485	2485	2485	2485	431
591	20231219	113100	262502260	2485	2490	2490	2485	1031
592	20231219	113000	259935210	2490	2490	2490	2490	1
593	20231219	112900	259932720	2485	2485	2485	2485	0
594	20231219	112800	259932720	2485	2485	2485	2485	1100
595	20231219	112700	257199220	2485	2485	2485	2485	902
596	20231219	112600	254957750	2485	2485	2485	2485	0
597	20231219	112500	254957750	2485	2485	2485	2485	300
598	20231219	112400	254212250	2485	2490	2490	2485	3000
599	20231219	112300	246756700	2490	2490	2490	2490	1000
600	20231219	112200	244266700	2490	2490	2490	2490	0
601	20231219	112100	244266700	2490	2490	2490	2490	0
602	20231219	112000	244266700	2490	2490	2490	2490	2181
603	20231219	111900	238836010	2490	2490	2490	2490	0
604	20231219	111800	238836010	2490	2490	2490	2490	1562
605	20231219	111700	234946630	2495	2495	2495	2495	1953
606	20231219	111600	230073895	2495	2495	2495	2495	0
607	20231219	111500	230073895	2495	2495	2495	2495	800
608	20231219	111400	228077895	2495	2495	2495	2495	0
609	20231219	111300	228077895	2495	2495	2495	2495	488
610	20231219	111200	226860335	2500	2500	2500	2500	20
611	20231219	111100	226810335	2500	2500	2500	2500	15
612	20231219	111000	226772835	2500	2500	2500	2500	100
613	20231219	110900	226522835	2500	2500	2500	2500	143
614	20231219	110800	226165335	2500	2500	2500	2500	501
615	20231219	110700	224912835	2505	2505	2505	2505	0
616	20231219	110600	224912835	2505	2505	2505	2505	52
617	20231219	110500	224782575	2505	2505	2505	2505	4
618	20231219	110400	224772555	2505	2500	2505	2500	210
619	20231219	110300	224246555	2505	2505	2505	2505	2
620	20231219	110200	224241545	2500	2500	2500	2500	150
621	20231219	110100	223866545	2500	2500	2500	2500	0
622	20231219	110000	223866545	2500	2500	2500	2500	1
623	20231219	105900	223864045	2500	2500	2500	2500	0
624	20231219	105800	223864045	2500	2500	2500	2500	255
625	20231219	105700	223226545	2490	2495	2495	2490	20
626	20231219	105600	223176740	2490	2490	2490	2490	0
627	20231219	105500	223176740	2490	2490	2490	2490	0
628	20231219	105400	223176740	2490	2495	2495	2490	609
629	20231219	105300	221658630	2500	2500	2500	2500	2
630	20231219	105200	221653630	2495	2495	2495	2495	300
631	20231219	105100	220905130	2495	2495	2495	2495	568
632	20231219	105000	219487970	2495	2495	2495	2495	244
633	20231219	104900	218879190	2500	2500	2500	2500	10
634	20231219	104800	218854190	2500	2495	2500	2495	783
635	20231219	104700	216897695	2490	2490	2490	2490	0
636	20231219	104600	216897695	2490	2490	2490	2490	891
637	20231219	104500	214679105	2490	2490	2490	2490	0
638	20231219	104400	214679105	2490	2495	2495	2490	250
639	20231219	104300	214056600	2490	2490	2490	2490	0
640	20231219	104200	214056600	2490	2490	2490	2490	11
641	20231219	104100	214029210	2490	2490	2490	2490	351
642	20231219	104000	213155220	2490	2495	2495	2490	100
643	20231219	103900	212906215	2490	2490	2490	2490	351
644	20231219	103800	212032225	2490	2495	2495	2485	1152
645	20231219	103700	209163730	2495	2495	2495	2495	513
646	20231219	103600	207883795	2500	2495	2500	2495	3398
647	20231219	103500	199405735	2500	2500	2500	2495	919
648	20231219	103400	197112385	2500	2500	2500	2500	1101
649	20231219	103300	194359885	2500	2505	2505	2495	3279
650	20231219	103200	186162610	2505	2505	2505	2505	1
651	20231219	103100	186160105	2510	2510	2510	2510	300
652	20231219	103000	185407105	2510	2510	2510	2510	0
653	20231219	102900	185407105	2510	2510	2510	2510	0
654	20231219	102800	185407105	2510	2510	2510	2510	12
655	20231219	102700	185376985	2495	2495	2495	2495	1009
656	20231219	102600	182859530	2505	2505	2505	2505	10
657	20231219	102500	182834480	2505	2510	2510	2505	14
658	20231219	102400	182799380	2495	2495	2495	2495	50
659	20231219	102300	182674630	2495	2500	2500	2495	1534
660	20231219	102200	178841570	2500	2500	2500	2495	81
661	20231219	102100	178639325	2495	2500	2500	2495	809
662	20231219	102000	176619775	2500	2500	2500	2500	200
663	20231219	101900	176119775	2505	2505	2505	2505	10
664	20231219	101800	176094725	2505	2505	2505	2505	0
665	20231219	101700	176094725	2505	2505	2505	2505	1
666	20231219	101600	176092220	2500	2500	2500	2500	0
667	20231219	101500	176092220	2500	2500	2500	2500	800
668	20231219	101400	174092220	2500	2525	2525	2500	1047
669	20231219	101300	171470685	2525	2505	2525	2500	629
670	20231219	101200	169887420	2500	2500	2500	2500	1600
671	20231219	101100	165887420	2500	2500	2500	2500	2
672	20231219	101000	165882420	2505	2505	2505	2505	1550
673	20231219	100900	161999670	2505	2505	2505	2505	1
674	20231219	100800	161997165	2505	2505	2505	2505	1
675	20231219	100700	161994660	2505	2505	2505	2505	100
676	20231219	100600	161744160	2505	2505	2505	2505	100
677	20231219	100500	161493660	2505	2505	2505	2505	0
678	20231219	100400	161493660	2505	2505	2505	2505	1000
679	20231219	100300	158988660	2505	2505	2505	2505	320
680	20231219	100200	158187060	2505	2505	2505	2505	0
681	20231219	100100	158187060	2505	2505	2505	2505	500
682	20231219	100000	156934560	2505	2505	2505	2505	1652
683	20231219	095900	152796300	2505	2505	2505	2505	4000
684	20231219	095800	142776300	2505	2520	2525	2505	3300
685	20231219	095700	134504800	2505	2510	2510	2505	122
686	20231219	095600	134199180	2510	2510	2510	2510	267
687	20231219	095500	133529010	2510	2510	2510	2510	3022
688	20231219	095400	125943790	2510	2520	2520	2510	574
689	20231219	095300	124501105	2515	2515	2515	2515	0
690	20231219	095200	124501105	2515	2515	2515	2515	1
691	20231219	095100	124498590	2515	2515	2515	2515	0
692	20231219	095000	124498590	2515	2515	2515	2515	18
693	20231219	094900	124453320	2525	2525	2525	2525	246
694	20231219	094800	123832170	2515	2520	2520	2515	600
695	20231219	094700	122322750	2520	2520	2520	2520	850
696	20231219	094600	120180750	2520	2525	2525	2520	761
697	20231219	094500	118262380	2530	2525	2530	2525	200
698	20231219	094400	117756880	2530	2530	2530	2530	107
699	20231219	094300	117486170	2530	2525	2530	2520	34
700	20231219	094200	117400230	2530	2525	2530	2525	752
701	20231219	094100	115501170	2520	2520	2520	2520	662
702	20231219	094000	113832930	2520	2520	2520	2510	434
703	20231219	093900	112741980	2530	2520	2530	2520	191
704	20231219	093800	112260150	2520	2525	2525	2520	103
705	20231219	093700	112000585	2525	2525	2525	2525	7
706	20231219	093600	111982910	2510	2510	2510	2510	0
707	20231219	093500	111982910	2510	2505	2510	2505	160
708	20231219	093400	111581610	2505	2520	2520	2505	610
709	20231219	093300	110049850	2520	2510	2520	2510	757
710	20231219	093200	108149770	2510	2510	2515	2510	808
711	20231219	093100	106120400	2505	2510	2510	2505	81
712	20231219	093000	105917290	2510	2510	2510	2510	962
713	20231219	092900	103502670	2510	2510	2510	2510	29
714	20231219	092800	103429880	2510	2510	2510	2510	0
715	20231219	092700	103429880	2510	2510	2510	2510	0
716	20231219	092600	103429880	2510	2510	2510	2500	2842
717	20231219	092500	96323975	2500	2505	2505	2500	1502
718	20231219	092400	92567020	2505	2505	2515	2500	254
719	20231219	092300	91930550	2505	2505	2505	2500	1110
720	20231219	092200	89150005	2505	2505	2505	2505	1220
721	20231219	092100	86093905	2505	2500	2505	2500	1748
722	20231219	092000	81717755	2500	2500	2505	2500	1318
723	20231219	091900	78421150	2500	2500	2500	2500	365
724	20231219	091800	77508650	2500	2500	2500	2500	591
725	20231219	091700	76031150	2505	2505	2505	2500	616
726	20231219	091600	74488575	2505	2500	2505	2500	52
727	20231219	091500	74358320	2500	2505	2505	2500	729
728	20231219	091400	72535175	2505	2505	2505	2505	1
729	20231219	091300	72532670	2500	2505	2505	2500	535
730	20231219	091200	71195145	2500	2505	2515	2500	2166
731	20231219	091100	65779045	2500	2500	2500	2500	1010
732	20231219	091000	63254045	2500	2500	2500	2495	4174
733	20231219	090900	52819055	2505	2510	2510	2500	2365
734	20231219	090800	46891825	2510	2520	2520	2510	2387
735	20231219	090700	40895710	2520	2520	2530	2520	190
736	20231219	090600	40416810	2520	2525	2530	2520	4694
737	20231219	090500	28573395	2530	2530	2535	2530	2101
738	20231219	090400	23257615	2530	2525	2535	2525	148
739	20231219	090300	22883455	2535	2525	2535	2525	1166
740	20231219	090200	19937125	2525	2515	2530	2515	439
741	20231219	090100	18828635	2515	2515	2515	2510	1826
742	20231219	090000	14241295	2515	2535	2545	2515	5512