KissMeData/130500/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201600	160355800	2955	2955	2955	2955	1954
3	20231219	201500	160355800	2955	2955	2955	2955	0
4	20231219	201400	160355800	2955	2955	2955	2955	0
5	20231219	201300	160355800	2955	2955	2955	2955	0
6	20231219	201200	160355800	2955	2955	2955	2955	0
7	20231219	201100	160355800	2955	2955	2955	2955	0
8	20231219	201000	160355800	2955	2955	2955	2955	0
9	20231219	200900	160355800	2955	2955	2955	2955	0
10	20231219	200800	160355800	2955	2955	2955	2955	0
11	20231219	200700	160355800	2955	2955	2955	2955	0
12	20231219	200600	160355800	2955	2955	2955	2955	0
13	20231219	200500	160355800	2955	2955	2955	2955	0
14	20231219	200400	160355800	2955	2955	2955	2955	0
15	20231219	200300	160355800	2955	2955	2955	2955	0
16	20231219	200200	160355800	2955	2955	2955	2955	0
17	20231219	200100	160355800	2955	2955	2955	2955	0
18	20231219	200000	160355800	2955	2955	2955	2955	0
19	20231219	195900	160355800	2955	2955	2955	2955	0
20	20231219	195800	160355800	2955	2955	2955	2955	0
21	20231219	195700	160355800	2955	2955	2955	2955	0
22	20231219	195600	160355800	2955	2955	2955	2955	0
23	20231219	195500	160355800	2955	2955	2955	2955	0
24	20231219	195400	160355800	2955	2955	2955	2955	0
25	20231219	195300	160355800	2955	2955	2955	2955	0
26	20231219	195200	160355800	2955	2955	2955	2955	0
27	20231219	195100	160355800	2955	2955	2955	2955	0
28	20231219	195000	160355800	2955	2955	2955	2955	0
29	20231219	194900	160355800	2955	2955	2955	2955	0
30	20231219	194800	160355800	2955	2955	2955	2955	0
31	20231219	194700	160355800	2955	2955	2955	2955	0
32	20231219	194600	160355800	2955	2955	2955	2955	1954
33	20231219	194500	160355800	2955	2955	2955	2955	0
34	20231219	194400	160355800	2955	2955	2955	2955	0
35	20231219	194300	160355800	2955	2955	2955	2955	0
36	20231219	194200	160355800	2955	2955	2955	2955	0
37	20231219	194100	160355800	2955	2955	2955	2955	0
38	20231219	194000	160355800	2955	2955	2955	2955	0
39	20231219	193900	160355800	2955	2955	2955	2955	0
40	20231219	193800	160355800	2955	2955	2955	2955	0
41	20231219	193700	160355800	2955	2955	2955	2955	0
42	20231219	193600	160355800	2955	2955	2955	2955	0
43	20231219	193500	160355800	2955	2955	2955	2955	0
44	20231219	193400	160355800	2955	2955	2955	2955	0
45	20231219	193300	160355800	2955	2955	2955	2955	0
46	20231219	193200	160355800	2955	2955	2955	2955	0
47	20231219	193100	160355800	2955	2955	2955	2955	0
48	20231219	193000	160355800	2955	2955	2955	2955	0
49	20231219	192900	160355800	2955	2955	2955	2955	0
50	20231219	192800	160355800	2955	2955	2955	2955	0
51	20231219	192700	160355800	2955	2955	2955	2955	0
52	20231219	192600	160355800	2955	2955	2955	2955	0
53	20231219	192500	160355800	2955	2955	2955	2955	0
54	20231219	192400	160355800	2955	2955	2955	2955	0
55	20231219	192300	160355800	2955	2955	2955	2955	0
56	20231219	192200	160355800	2955	2955	2955	2955	0
57	20231219	192100	160355800	2955	2955	2955	2955	0
58	20231219	192000	160355800	2955	2955	2955	2955	0
59	20231219	191900	160355800	2955	2955	2955	2955	0
60	20231219	191800	160355800	2955	2955	2955	2955	0
61	20231219	191700	160355800	2955	2955	2955	2955	0
62	20231219	191600	160355800	2955	2955	2955	2955	1954
63	20231219	191500	160355800	2955	2955	2955	2955	0
64	20231219	191400	160355800	2955	2955	2955	2955	0
65	20231219	191300	160355800	2955	2955	2955	2955	0
66	20231219	191200	160355800	2955	2955	2955	2955	0
67	20231219	191100	160355800	2955	2955	2955	2955	0
68	20231219	191000	160355800	2955	2955	2955	2955	0
69	20231219	190900	160355800	2955	2955	2955	2955	0
70	20231219	190800	160355800	2955	2955	2955	2955	0
71	20231219	190700	160355800	2955	2955	2955	2955	0
72	20231219	190600	160355800	2955	2955	2955	2955	0
73	20231219	190500	160355800	2955	2955	2955	2955	0
74	20231219	190400	160355800	2955	2955	2955	2955	0
75	20231219	190300	160355800	2955	2955	2955	2955	0
76	20231219	190200	160355800	2955	2955	2955	2955	0
77	20231219	190100	160355800	2955	2955	2955	2955	0
78	20231219	190000	160355800	2955	2955	2955	2955	0
79	20231219	185900	160355800	2955	2955	2955	2955	0
80	20231219	185800	160355800	2955	2955	2955	2955	0
81	20231219	185700	160355800	2955	2955	2955	2955	0
82	20231219	185600	160355800	2955	2955	2955	2955	0
83	20231219	185500	160355800	2955	2955	2955	2955	0
84	20231219	185400	160355800	2955	2955	2955	2955	0
85	20231219	185300	160355800	2955	2955	2955	2955	0
86	20231219	185200	160355800	2955	2955	2955	2955	0
87	20231219	185100	160355800	2955	2955	2955	2955	0
88	20231219	185000	160355800	2955	2955	2955	2955	0
89	20231219	184900	160355800	2955	2955	2955	2955	0
90	20231219	184800	160355800	2955	2955	2955	2955	0
91	20231219	184700	160355800	2955	2955	2955	2955	0
92	20231219	184600	160355800	2955	2955	2955	2955	1954
93	20231219	184500	160355800	2955	2955	2955	2955	0
94	20231219	184400	160355800	2955	2955	2955	2955	0
95	20231219	184300	160355800	2955	2955	2955	2955	0
96	20231219	184200	160355800	2955	2955	2955	2955	0
97	20231219	184100	160355800	2955	2955	2955	2955	0
98	20231219	184000	160355800	2955	2955	2955	2955	0
99	20231219	183900	160355800	2955	2955	2955	2955	0
100	20231219	183800	160355800	2955	2955	2955	2955	0
101	20231219	183700	160355800	2955	2955	2955	2955	0
102	20231219	183600	160355800	2955	2955	2955	2955	0
103	20231219	183500	160355800	2955	2955	2955	2955	0
104	20231219	183400	160355800	2955	2955	2955	2955	0
105	20231219	183300	160355800	2955	2955	2955	2955	0
106	20231219	183200	160355800	2955	2955	2955	2955	0
107	20231219	183100	160355800	2955	2955	2955	2955	0
108	20231219	183000	160355800	2955	2955	2955	2955	0
109	20231219	182900	160355800	2955	2955	2955	2955	0
110	20231219	182800	160355800	2955	2955	2955	2955	0
111	20231219	182700	160355800	2955	2955	2955	2955	0
112	20231219	182600	160355800	2955	2955	2955	2955	0
113	20231219	182500	160355800	2955	2955	2955	2955	0
114	20231219	182400	160355800	2955	2955	2955	2955	0
115	20231219	182300	160355800	2955	2955	2955	2955	0
116	20231219	182200	160355800	2955	2955	2955	2955	0
117	20231219	182100	160355800	2955	2955	2955	2955	0
118	20231219	182000	160355800	2955	2955	2955	2955	0
119	20231219	181900	160355800	2955	2955	2955	2955	0
120	20231219	181800	160355800	2955	2955	2955	2955	0
121	20231219	181700	160355800	2955	2955	2955	2955	0
122	20231219	181600	160355800	2955	2955	2955	2955	1954
123	20231219	181500	160355800	2955	2955	2955	2955	0
124	20231219	181400	160355800	2955	2955	2955	2955	0
125	20231219	181300	160355800	2955	2955	2955	2955	0
126	20231219	181200	160355800	2955	2955	2955	2955	0
127	20231219	181100	160355800	2955	2955	2955	2955	0
128	20231219	181000	160355800	2955	2955	2955	2955	0
129	20231219	180900	160355800	2955	2955	2955	2955	0
130	20231219	180800	160355800	2955	2955	2955	2955	0
131	20231219	180700	160355800	2955	2955	2955	2955	0
132	20231219	180600	160355800	2955	2955	2955	2955	0
133	20231219	180500	160355800	2955	2955	2955	2955	0
134	20231219	180400	160355800	2955	2955	2955	2955	0
135	20231219	180300	160355800	2955	2955	2955	2955	0
136	20231219	180200	160355800	2955	2955	2955	2955	0
137	20231219	180100	160355800	2955	2955	2955	2955	0
138	20231219	180000	160355800	2955	2955	2955	2955	0
139	20231219	175900	160355800	2955	2955	2955	2955	0
140	20231219	175800	160355800	2955	2955	2955	2955	0
141	20231219	175700	160355800	2955	2955	2955	2955	0
142	20231219	175600	160355800	2955	2955	2955	2955	0
143	20231219	175500	160355800	2955	2955	2955	2955	0
144	20231219	175400	160355800	2955	2955	2955	2955	0
145	20231219	175300	160355800	2955	2955	2955	2955	0
146	20231219	175200	160355800	2955	2955	2955	2955	0
147	20231219	175100	160355800	2955	2955	2955	2955	0
148	20231219	175000	160355800	2955	2955	2955	2955	0
149	20231219	174900	160355800	2955	2955	2955	2955	0
150	20231219	174800	160355800	2955	2955	2955	2955	0
151	20231219	174700	160355800	2955	2955	2955	2955	0
152	20231219	174600	160355800	2955	2955	2955	2955	1954
153	20231219	174500	160355800	2955	2955	2955	2955	0
154	20231219	174400	160355800	2955	2955	2955	2955	0
155	20231219	174300	160355800	2955	2955	2955	2955	0
156	20231219	174200	160355800	2955	2955	2955	2955	0
157	20231219	174100	160355800	2955	2955	2955	2955	0
158	20231219	174000	160355800	2955	2955	2955	2955	0
159	20231219	173900	160355800	2955	2955	2955	2955	0
160	20231219	173800	160355800	2955	2955	2955	2955	0
161	20231219	173700	160355800	2955	2955	2955	2955	0
162	20231219	173600	160355800	2955	2955	2955	2955	0
163	20231219	173500	160355800	2955	2955	2955	2955	0
164	20231219	173400	160355800	2955	2955	2955	2955	0
165	20231219	173300	160355800	2955	2955	2955	2955	0
166	20231219	173200	160355800	2955	2955	2955	2955	0
167	20231219	173100	160355800	2955	2955	2955	2955	0
168	20231219	173000	160355800	2955	2955	2955	2955	0
169	20231219	172900	160355800	2955	2955	2955	2955	0
170	20231219	172800	160355800	2955	2955	2955	2955	0
171	20231219	172700	160355800	2955	2955	2955	2955	0
172	20231219	172600	160355800	2955	2955	2955	2955	0
173	20231219	172500	160355800	2955	2955	2955	2955	0
174	20231219	172400	160355800	2955	2955	2955	2955	0
175	20231219	172300	160355800	2955	2955	2955	2955	0
176	20231219	172200	160355800	2955	2955	2955	2955	0
177	20231219	172100	160355800	2955	2955	2955	2955	0
178	20231219	172000	160355800	2955	2955	2955	2955	0
179	20231219	171900	160355800	2955	2955	2955	2955	0
180	20231219	171800	160355800	2955	2955	2955	2955	0
181	20231219	171700	160355800	2955	2955	2955	2955	0
182	20231219	171600	160355800	2955	2955	2955	2955	1954
183	20231219	171500	160355800	2955	2955	2955	2955	0
184	20231219	171400	160355800	2955	2955	2955	2955	0
185	20231219	171300	160355800	2955	2955	2955	2955	0
186	20231219	171200	160355800	2955	2955	2955	2955	0
187	20231219	171100	160355800	2955	2955	2955	2955	0
188	20231219	171000	160355800	2955	2955	2955	2955	0
189	20231219	170900	160355800	2955	2955	2955	2955	0
190	20231219	170800	160355800	2955	2955	2955	2955	0
191	20231219	170700	160355800	2955	2955	2955	2955	0
192	20231219	170600	160355800	2955	2955	2955	2955	0
193	20231219	170500	160355800	2955	2955	2955	2955	0
194	20231219	170400	160355800	2955	2955	2955	2955	0
195	20231219	170300	160355800	2955	2955	2955	2955	0
196	20231219	170200	160355800	2955	2955	2955	2955	0
197	20231219	170100	160355800	2955	2955	2955	2955	0
198	20231219	170000	160355800	2955	2955	2955	2955	0
199	20231219	165900	160355800	2955	2955	2955	2955	0
200	20231219	165800	160355800	2955	2955	2955	2955	0
201	20231219	165700	160355800	2955	2955	2955	2955	0
202	20231219	165600	160355800	2955	2955	2955	2955	0
203	20231219	165500	160355800	2955	2955	2955	2955	0
204	20231219	165400	160355800	2955	2955	2955	2955	0
205	20231219	165300	160355800	2955	2955	2955	2955	0
206	20231219	165200	160355800	2955	2955	2955	2955	0
207	20231219	165100	160355800	2955	2955	2955	2955	0
208	20231219	165000	160355800	2955	2955	2955	2955	0
209	20231219	164900	160355800	2955	2955	2955	2955	0
210	20231219	164800	160355800	2955	2955	2955	2955	0
211	20231219	164700	160355800	2955	2955	2955	2955	0
212	20231219	164600	160355800	2955	2955	2955	2955	1954
213	20231219	164500	160355800	2955	2955	2955	2955	0
214	20231219	164400	160355800	2955	2955	2955	2955	0
215	20231219	164300	160355800	2955	2955	2955	2955	0
216	20231219	164200	160355800	2955	2955	2955	2955	0
217	20231219	164100	160355800	2955	2955	2955	2955	0
218	20231219	164000	160355800	2955	2955	2955	2955	0
219	20231219	163900	160355800	2955	2955	2955	2955	0
220	20231219	163800	160355800	2955	2955	2955	2955	0
221	20231219	163700	160355800	2955	2955	2955	2955	0
222	20231219	163600	160355800	2955	2955	2955	2955	0
223	20231219	163500	160355800	2955	2955	2955	2955	0
224	20231219	163400	160355800	2955	2955	2955	2955	0
225	20231219	163300	160355800	2955	2955	2955	2955	0
226	20231219	163200	160355800	2955	2955	2955	2955	0
227	20231219	163100	160355800	2955	2955	2955	2955	0
228	20231219	163000	160355800	2955	2955	2955	2955	0
229	20231219	162900	160355800	2955	2955	2955	2955	0
230	20231219	162800	160355800	2955	2955	2955	2955	0
231	20231219	162700	160355800	2955	2955	2955	2955	0
232	20231219	162600	160355800	2955	2955	2955	2955	0
233	20231219	162500	160355800	2955	2955	2955	2955	0
234	20231219	162400	160355800	2955	2955	2955	2955	0
235	20231219	162300	160355800	2955	2955	2955	2955	0
236	20231219	162200	160355800	2955	2955	2955	2955	0
237	20231219	162100	160355800	2955	2955	2955	2955	0
238	20231219	162000	160355800	2955	2955	2955	2955	0
239	20231219	161900	160355800	2955	2955	2955	2955	0
240	20231219	161800	160355800	2955	2955	2955	2955	0
241	20231219	161700	160355800	2955	2955	2955	2955	0
242	20231219	161600	160355800	2955	2955	2955	2955	1954
243	20231219	161500	160355800	2955	2955	2955	2955	0
244	20231219	161400	160355800	2955	2955	2955	2955	0
245	20231219	161300	160355800	2955	2955	2955	2955	0
246	20231219	161200	160355800	2955	2955	2955	2955	0
247	20231219	161100	160355800	2955	2955	2955	2955	0
248	20231219	161000	160355800	2955	2955	2955	2955	0
249	20231219	160900	160355800	2955	2955	2955	2955	0
250	20231219	160800	160355800	2955	2955	2955	2955	0
251	20231219	160700	160355800	2955	2955	2955	2955	0
252	20231219	160600	160355800	2955	2955	2955	2955	0
253	20231219	160500	160355800	2955	2955	2955	2955	0
254	20231219	160400	160355800	2955	2955	2955	2955	0
255	20231219	160300	160355800	2955	2955	2955	2955	0
256	20231219	160200	160355800	2955	2955	2955	2955	0
257	20231219	160100	160355800	2955	2955	2955	2955	0
258	20231219	160000	160355800	2955	2955	2955	2955	0
259	20231219	155900	160355800	2955	2955	2955	2955	0
260	20231219	155800	160355800	2955	2955	2955	2955	0
261	20231219	155700	160355800	2955	2955	2955	2955	0
262	20231219	155600	160355800	2955	2955	2955	2955	0
263	20231219	155500	160355800	2955	2955	2955	2955	0
264	20231219	155400	160355800	2955	2955	2955	2955	0
265	20231219	155300	160355800	2955	2955	2955	2955	0
266	20231219	155200	160355800	2955	2955	2955	2955	0
267	20231219	155100	160355800	2955	2955	2955	2955	0
268	20231219	155000	160355800	2955	2955	2955	2955	0
269	20231219	154900	160355800	2955	2955	2955	2955	0
270	20231219	154800	160355800	2955	2955	2955	2955	0
271	20231219	154700	160355800	2955	2955	2955	2955	0
272	20231219	154600	160355800	2955	2955	2955	2955	1954
273	20231219	154500	160355800	2955	2955	2955	2955	0
274	20231219	154400	160355800	2955	2955	2955	2955	0
275	20231219	154300	160355800	2955	2955	2955	2955	0
276	20231219	154200	160355800	2955	2955	2955	2955	0
277	20231219	154100	160355800	2955	2955	2955	2955	0
278	20231219	154000	160355800	2955	2955	2955	2955	0
279	20231219	153900	160355800	2955	2955	2955	2955	0
280	20231219	153800	160355800	2955	2955	2955	2955	0
281	20231219	153700	160355800	2955	2955	2955	2955	0
282	20231219	153600	160355800	2955	2955	2955	2955	0
283	20231219	153500	160355800	2955	2955	2955	2955	0
284	20231219	153400	160355800	2955	2955	2955	2955	0
285	20231219	153300	160355800	2955	2955	2955	2955	0
286	20231219	153200	160355800	2955	2955	2955	2955	0
287	20231219	153100	160355800	2955	2955	2955	2955	0
288	20231219	153000	160355800	2955	2955	2955	2955	1954
289	20231219	152900	154581730	2955	2955	2955	2955	0
290	20231219	152800	154581730	2955	2955	2955	2955	0
291	20231219	152700	154581730	2955	2955	2955	2955	0
292	20231219	152600	154581730	2955	2955	2955	2955	0
293	20231219	152500	154581730	2955	2955	2955	2955	0
294	20231219	152400	154581730	2955	2955	2955	2955	0
295	20231219	152300	154581730	2955	2955	2955	2955	0
296	20231219	152200	154581730	2955	2955	2955	2955	0
297	20231219	152100	154581730	2955	2955	2955	2955	0
298	20231219	152000	154581730	2955	2955	2955	2955	0
299	20231219	151900	154581730	2955	2955	2955	2955	11
300	20231219	151800	154549225	2955	2955	2955	2955	36
301	20231219	151700	154442845	2950	2950	2950	2950	0
302	20231219	151600	154442845	2950	2950	2950	2950	0
303	20231219	151500	154442845	2950	2950	2950	2950	96
304	20231219	151400	154159645	2955	2955	2955	2955	0
305	20231219	151300	154159645	2955	2955	2955	2955	8
306	20231219	151200	154136005	2955	2955	2955	2955	221
307	20231219	151100	153482950	2955	2955	2955	2955	0
308	20231219	151000	153482950	2955	2955	2955	2955	165
309	20231219	150900	152995375	2955	2955	2955	2955	1015
310	20231219	150800	149996050	2955	2955	2955	2955	10
311	20231219	150700	149966500	2945	2945	2945	2945	6
312	20231219	150600	149948830	2955	2950	2955	2950	1130
313	20231219	150500	146614730	2955	2945	2955	2945	2586
314	20231219	150400	138997100	2945	2945	2945	2945	0
315	20231219	150300	138997100	2945	2945	2945	2945	0
316	20231219	150200	138997100	2945	2945	2945	2945	0
317	20231219	150100	138997100	2945	2945	2945	2945	14
318	20231219	150000	138955870	2945	2945	2945	2945	1
319	20231219	145900	138952925	2940	2940	2940	2940	0
320	20231219	145800	138952925	2940	2940	2940	2940	0
321	20231219	145700	138952925	2940	2940	2940	2940	0
322	20231219	145600	138952925	2940	2940	2940	2940	0
323	20231219	145500	138952925	2940	2940	2940	2940	0
324	20231219	145400	138952925	2940	2940	2940	2940	3
325	20231219	145300	138944105	2940	2940	2940	2940	0
326	20231219	145200	138944105	2940	2940	2940	2940	0
327	20231219	145100	138944105	2940	2945	2945	2940	679
328	20231219	145000	136945945	2960	2960	2960	2960	0
329	20231219	144900	136945945	2960	2960	2960	2960	0
330	20231219	144800	136945945	2960	2960	2960	2960	0
331	20231219	144700	136945945	2960	2955	2960	2955	101
332	20231219	144600	136647305	2945	2945	2945	2945	0
333	20231219	144500	136647305	2945	2945	2945	2945	0
334	20231219	144400	136647305	2945	2945	2945	2945	0
335	20231219	144300	136647305	2945	2945	2945	2945	0
336	20231219	144200	136647305	2945	2945	2945	2945	0
337	20231219	144100	136647305	2945	2945	2945	2945	0
338	20231219	144000	136647305	2945	2950	2950	2945	10
339	20231219	143900	136617845	2950	2955	2960	2950	290
340	20231219	143800	135760555	2955	2955	2955	2955	23
341	20231219	143700	135692590	2950	2950	2950	2950	0
342	20231219	143600	135692590	2950	2950	2950	2950	0
343	20231219	143500	135692590	2950	2950	2950	2950	0
344	20231219	143400	135692590	2950	2950	2950	2950	177
345	20231219	143300	135170440	2950	2950	2950	2950	0
346	20231219	143200	135170440	2950	2950	2950	2950	0
347	20231219	143100	135170440	2950	2950	2950	2950	0
348	20231219	143000	135170440	2950	2950	2950	2950	120
349	20231219	142900	134816440	2950	2950	2950	2950	0
350	20231219	142800	134816440	2950	2950	2950	2950	200
351	20231219	142700	134226440	2945	2945	2945	2945	0
352	20231219	142600	134226440	2945	2945	2945	2945	0
353	20231219	142500	134226440	2945	2945	2945	2945	189
354	20231219	142400	133669835	2935	2940	2940	2935	29
355	20231219	142300	133584665	2930	2930	2930	2930	0
356	20231219	142200	133584665	2930	2930	2930	2930	0
357	20231219	142100	133584665	2930	2930	2930	2930	0
358	20231219	142000	133584665	2930	2930	2930	2930	0
359	20231219	141900	133584665	2930	2930	2930	2930	0
360	20231219	141800	133584665	2930	2930	2930	2930	0
361	20231219	141700	133584665	2930	2930	2930	2930	1300
362	20231219	141600	129775665	2935	2935	2935	2935	0
363	20231219	141500	129775665	2935	2935	2935	2935	0
364	20231219	141400	129775665	2935	2935	2935	2935	0
365	20231219	141300	129775665	2935	2935	2935	2935	0
366	20231219	141200	129775665	2935	2935	2935	2935	0
367	20231219	141100	129775665	2935	2935	2935	2935	0
368	20231219	141000	129775665	2935	2935	2935	2935	0
369	20231219	140900	129775665	2935	2935	2935	2935	47
370	20231219	140800	129637720	2935	2935	2935	2935	3
371	20231219	140700	129628915	2935	2935	2935	2935	101
372	20231219	140600	129332480	2930	2935	2935	2930	915
373	20231219	140500	126651020	2945	2945	2945	2945	1
374	20231219	140400	126648075	2945	2945	2945	2945	9
375	20231219	140300	126621570	2945	2945	2945	2945	0
376	20231219	140200	126621570	2945	2945	2945	2945	0
377	20231219	140100	126621570	2945	2945	2945	2945	200
378	20231219	140000	126032570	2945	2945	2945	2945	0
379	20231219	135900	126032570	2945	2945	2945	2945	1
380	20231219	135800	126029625	2945	2945	2945	2945	1
381	20231219	135700	126026680	2945	2945	2945	2945	0
382	20231219	135600	126026680	2945	2945	2945	2945	8
383	20231219	135500	126003120	2945	2945	2945	2945	0
384	20231219	135400	126003120	2945	2945	2945	2945	0
385	20231219	135300	126003120	2945	2945	2945	2945	0
386	20231219	135200	126003120	2945	2945	2945	2945	1
387	20231219	135100	126000175	2925	2925	2925	2925	0
388	20231219	135000	126000175	2925	2925	2925	2925	73
389	20231219	134900	125786650	2925	2925	2925	2925	0
390	20231219	134800	125786650	2925	2925	2925	2925	12
391	20231219	134700	125751550	2925	2925	2925	2925	143
392	20231219	134600	125333275	2925	2925	2925	2925	108
393	20231219	134500	125017375	2925	2925	2925	2925	108
394	20231219	134400	124701475	2925	2925	2925	2925	212
395	20231219	134300	124081375	2925	2930	2930	2925	9
396	20231219	134200	124055030	2925	2930	2930	2925	96
397	20231219	134100	123774165	2925	2925	2925	2925	0
398	20231219	134000	123774165	2925	2940	2940	2925	1048
399	20231219	133900	120706925	2940	2940	2940	2940	11
400	20231219	133800	120674585	2940	2940	2940	2940	0
401	20231219	133700	120674585	2940	2940	2940	2940	11
402	20231219	133600	120642245	2940	2940	2940	2940	0
403	20231219	133500	120642245	2940	2940	2940	2940	119
404	20231219	133400	120292385	2935	2935	2935	2935	14
405	20231219	133300	120251295	2955	2945	2955	2945	100
406	20231219	133200	119956540	2925	2930	2930	2925	169
407	20231219	133100	119461715	2945	2945	2945	2945	0
408	20231219	133000	119461715	2945	2930	2945	2930	2
409	20231219	132900	119455840	2925	2930	2930	2925	240
410	20231219	132800	118752950	2945	2945	2945	2945	0
411	20231219	132700	118752950	2945	2945	2945	2945	0
412	20231219	132600	118752950	2945	2945	2945	2945	10
413	20231219	132500	118723500	2930	2935	2935	2930	1310
414	20231219	132400	114884890	2940	2945	2945	2940	116
415	20231219	132300	114543725	2945	2945	2945	2945	0
416	20231219	132200	114543725	2945	2945	2945	2945	0
417	20231219	132100	114543725	2945	2945	2960	2945	32
418	20231219	132000	114449470	2945	2945	2945	2945	72
419	20231219	131900	114237430	2955	2955	2955	2955	0
420	20231219	131800	114237430	2955	2955	2955	2955	3
421	20231219	131700	114228565	2955	2955	2955	2955	1
422	20231219	131600	114225610	2955	2955	2955	2955	20
423	20231219	131500	114166510	2955	2955	2955	2955	0
424	20231219	131400	114166510	2955	2945	2955	2945	182
425	20231219	131300	113628710	2940	2940	2940	2940	0
426	20231219	131200	113628710	2940	2940	2940	2940	0
427	20231219	131100	113628710	2940	2940	2940	2940	0
428	20231219	131000	113628710	2940	2940	2940	2940	0
429	20231219	130900	113628710	2940	2940	2940	2940	14
430	20231219	130800	113587550	2940	2940	2940	2940	0
431	20231219	130700	113587550	2940	2940	2940	2940	0
432	20231219	130600	113587550	2940	2940	2940	2940	0
433	20231219	130500	113587550	2940	2940	2940	2940	0
434	20231219	130400	113587550	2940	2940	2940	2940	0
435	20231219	130300	113587550	2940	2940	2940	2940	0
436	20231219	130200	113587550	2940	2940	2940	2940	0
437	20231219	130100	113587550	2940	2940	2940	2940	100
438	20231219	130000	113293550	2930	2930	2930	2930	447
439	20231219	125900	111983840	2930	2930	2930	2930	0
440	20231219	125800	111983840	2930	2930	2930	2930	0
441	20231219	125700	111983840	2930	2930	2930	2930	0
442	20231219	125600	111983840	2930	2930	2930	2930	300
443	20231219	125500	111104840	2930	2935	2935	2930	351
444	20231219	125400	110075960	2940	2940	2940	2940	0
445	20231219	125300	110075960	2940	2935	2940	2935	202
446	20231219	125200	109482090	2940	2935	2940	2935	300
447	20231219	125100	108600095	2940	2940	2940	2940	0
448	20231219	125000	108600095	2940	2940	2940	2940	0
449	20231219	124900	108600095	2940	2940	2940	2940	2
450	20231219	124800	108594215	2940	2940	2940	2940	0
451	20231219	124700	108594215	2940	2935	2940	2930	402
452	20231219	124600	107416060	2930	2930	2930	2930	0
453	20231219	124500	107416060	2930	2930	2930	2930	0
454	20231219	124400	107416060	2930	2940	2940	2930	574
455	20231219	124300	105734000	2940	2940	2940	2940	98
456	20231219	124200	105445880	2930	2930	2930	2930	0
457	20231219	124100	105445880	2930	2935	2935	2930	1000
458	20231219	124000	102514935	2935	2935	2935	2935	10
459	20231219	123900	102485585	2935	2935	2935	2935	0
460	20231219	123800	102485585	2935	2935	2935	2935	0
461	20231219	123700	102485585	2935	2935	2935	2935	10
462	20231219	123600	102456235	2935	2935	2935	2935	0
463	20231219	123500	102456235	2935	2935	2935	2935	0
464	20231219	123400	102456235	2935	2935	2935	2935	0
465	20231219	123300	102456235	2935	2935	2935	2935	6
466	20231219	123200	102438625	2935	2935	2935	2935	0
467	20231219	123100	102438625	2935	2935	2935	2935	42
468	20231219	123000	102315355	2930	2930	2930	2930	0
469	20231219	122900	102315355	2930	2930	2930	2930	0
470	20231219	122800	102315355	2930	2930	2930	2930	0
471	20231219	122700	102315355	2930	2945	2945	2930	4610
472	20231219	122600	88792385	2940	2940	2940	2940	0
473	20231219	122500	88792385	2940	2940	2940	2940	0
474	20231219	122400	88792385	2940	2940	2940	2940	0
475	20231219	122300	88792385	2940	2940	2940	2940	0
476	20231219	122200	88792385	2940	2940	2940	2940	35
477	20231219	122100	88689485	2960	2960	2960	2960	0
478	20231219	122000	88689485	2960	2960	2960	2960	0
479	20231219	121900	88689485	2960	2960	2960	2960	0
480	20231219	121800	88689485	2960	2960	2960	2960	0
481	20231219	121700	88689485	2960	2960	2960	2960	0
482	20231219	121600	88689485	2960	2960	2960	2960	1
483	20231219	121500	88686525	2950	2950	2950	2950	0
484	20231219	121400	88686525	2950	2950	2950	2950	0
485	20231219	121300	88686525	2950	2950	2950	2950	0
486	20231219	121200	88686525	2950	2950	2950	2950	1
487	20231219	121100	88683575	2950	2950	2950	2950	0
488	20231219	121000	88683575	2950	2950	2950	2950	0
489	20231219	120900	88683575	2950	2950	2950	2950	9
490	20231219	120800	88657025	2950	2940	2950	2940	10
491	20231219	120700	88627545	2950	2950	2950	2950	506
492	20231219	120600	87134845	2940	2940	2940	2940	250
493	20231219	120500	86399845	2935	2935	2935	2935	0
494	20231219	120400	86399845	2935	2935	2935	2935	0
495	20231219	120300	86399845	2935	2935	2935	2935	0
496	20231219	120200	86399845	2935	2935	2935	2935	0
497	20231219	120100	86399845	2935	2935	2935	2935	0
498	20231219	120000	86399845	2935	2935	2935	2935	0
499	20231219	115900	86399845	2935	2935	2935	2935	0
500	20231219	115800	86399845	2935	2935	2935	2935	0
501	20231219	115700	86399845	2935	2935	2935	2935	0
502	20231219	115600	86399845	2935	2935	2935	2935	0
503	20231219	115500	86399845	2935	2935	2935	2935	1
504	20231219	115400	86396910	2935	2945	2945	2935	75
505	20231219	115300	86176655	2940	2940	2940	2940	0
506	20231219	115200	86176655	2940	2940	2940	2940	0
507	20231219	115100	86176655	2940	2940	2940	2940	0
508	20231219	115000	86176655	2940	2945	2945	2940	562
509	20231219	114900	84524335	2945	2945	2945	2945	0
510	20231219	114800	84524335	2945	2945	2945	2945	0
511	20231219	114700	84524335	2945	2945	2945	2945	0
512	20231219	114600	84524335	2945	2945	2945	2945	2
513	20231219	114500	84518445	2945	2945	2945	2945	0
514	20231219	114400	84518445	2945	2945	2945	2945	0
515	20231219	114300	84518445	2945	2940	2945	2940	179
516	20231219	114200	83992115	2940	2940	2940	2940	0
517	20231219	114100	83992115	2940	2940	2940	2940	431
518	20231219	114000	82724975	2950	2950	2950	2950	0
519	20231219	113900	82724975	2950	2950	2950	2950	0
520	20231219	113800	82724975	2950	2950	2950	2950	0
521	20231219	113700	82724975	2950	2950	2950	2950	0
522	20231219	113600	82724975	2950	2950	2950	2950	1
523	20231219	113500	82722025	2940	2940	2940	2940	0
524	20231219	113400	82722025	2940	2940	2940	2940	0
525	20231219	113300	82722025	2940	2940	2940	2940	0
526	20231219	113200	82722025	2940	2940	2940	2940	1
527	20231219	113100	82719085	2945	2945	2945	2945	0
528	20231219	113000	82719085	2945	2945	2945	2945	0
529	20231219	112900	82719085	2945	2945	2945	2945	0
530	20231219	112800	82719085	2945	2945	2945	2945	384
531	20231219	112700	81588205	2945	2945	2945	2945	0
532	20231219	112600	81588205	2945	2945	2945	2945	0
533	20231219	112500	81588205	2945	2945	2945	2945	0
534	20231219	112400	81588205	2945	2945	2945	2945	12
535	20231219	112300	81552865	2955	2955	2955	2955	0
536	20231219	112200	81552865	2955	2955	2955	2955	0
537	20231219	112100	81552865	2955	2955	2955	2955	0
538	20231219	112000	81552865	2955	2955	2955	2955	1
539	20231219	111900	81549910	2955	2955	2955	2955	0
540	20231219	111800	81549910	2955	2955	2955	2955	0
541	20231219	111700	81549910	2955	2955	2955	2955	100
542	20231219	111600	81254410	2955	2955	2955	2955	122
543	20231219	111500	80893900	2955	2955	2955	2955	40
544	20231219	111400	80775700	2955	2955	2955	2955	30
545	20231219	111300	80687050	2955	2955	2955	2955	10
546	20231219	111200	80657500	2965	2965	2965	2965	30
547	20231219	111100	80568550	2945	2945	2945	2945	0
548	20231219	111000	80568550	2945	2945	2945	2945	0
549	20231219	110900	80568550	2945	2945	2945	2945	55
550	20231219	110800	80406575	2965	2965	2965	2965	0
551	20231219	110700	80406575	2965	2965	2965	2965	0
552	20231219	110600	80406575	2965	2965	2965	2965	0
553	20231219	110500	80406575	2965	2945	2965	2945	2
554	20231219	110400	80400665	2945	2950	2950	2945	66
555	20231219	110300	80206290	2945	2945	2945	2945	0
556	20231219	110200	80206290	2945	2945	2945	2945	0
557	20231219	110100	80206290	2945	2945	2945	2945	0
558	20231219	110000	80206290	2945	2945	2945	2945	26
559	20231219	105900	80129720	2945	2945	2945	2945	0
560	20231219	105800	80129720	2945	2945	2945	2945	0
561	20231219	105700	80129720	2945	2950	2950	2945	520
562	20231219	105600	78598210	2950	2950	2950	2950	125
563	20231219	105500	78229460	2950	2950	2950	2950	1
564	20231219	105400	78226510	2965	2965	2965	2965	0
565	20231219	105300	78226510	2965	2965	2965	2965	118
566	20231219	105200	77876640	2965	2965	2965	2965	84
567	20231219	105100	77627580	2970	2970	2970	2970	0
568	20231219	105000	77627580	2970	2965	2970	2965	2
569	20231219	104900	77621645	2965	2965	2965	2965	29
570	20231219	104800	77535660	2965	2965	2965	2965	1
571	20231219	104700	77532695	2965	2965	2965	2965	0
572	20231219	104600	77532695	2965	2965	2965	2965	16
573	20231219	104500	77485255	2960	2960	2960	2960	166
574	20231219	104400	76993895	2960	2945	2960	2945	464
575	20231219	104300	75623180	2955	2955	2955	2955	0
576	20231219	104200	75623180	2955	2945	2955	2945	556
577	20231219	104100	73982650	2950	2950	2950	2950	122
578	20231219	104000	73622750	2955	2955	2955	2955	10
579	20231219	103900	73593200	2955	2955	2955	2955	0
580	20231219	103800	73593200	2955	2955	2955	2955	8
581	20231219	103700	73569560	2955	2955	2955	2955	9
582	20231219	103600	73542965	2955	2955	2955	2955	0
583	20231219	103500	73542965	2955	2955	2955	2955	0
584	20231219	103400	73542965	2955	2955	2955	2955	0
585	20231219	103300	73542965	2955	2955	2955	2955	0
586	20231219	103200	73542965	2955	2955	2955	2955	100
587	20231219	103100	73247465	2955	2955	2955	2955	0
588	20231219	103000	73247465	2955	2955	2955	2955	6
589	20231219	102900	73229735	2955	2955	2955	2955	0
590	20231219	102800	73229735	2955	2955	2955	2955	1
591	20231219	102700	73226780	2955	2955	2955	2955	0
592	20231219	102600	73226780	2955	2950	2955	2950	530
593	20231219	102500	71661280	2955	2955	2955	2955	0
594	20231219	102400	71661280	2955	2955	2955	2955	3
595	20231219	102300	71652415	2955	2955	2955	2955	40
596	20231219	102200	71534215	2955	2955	2955	2955	0
597	20231219	102100	71534215	2955	2955	2955	2955	6
598	20231219	102000	71516485	2955	2950	2955	2950	2
599	20231219	101900	71510580	2950	2950	2950	2950	0
600	20231219	101800	71510580	2950	2950	2950	2950	0
601	20231219	101700	71510580	2950	2950	2950	2950	25
602	20231219	101600	71436830	2950	2950	2950	2950	0
603	20231219	101500	71436830	2950	2950	2950	2950	74
604	20231219	101400	71218530	2950	2950	2950	2950	0
605	20231219	101300	71218530	2950	2950	2950	2950	0
606	20231219	101200	71218530	2950	2955	2955	2950	909
607	20231219	101100	68532600	2955	2955	2955	2955	66
608	20231219	101000	68337570	2960	2960	2960	2960	0
609	20231219	100900	68337570	2960	2960	2960	2960	0
610	20231219	100800	68337570	2960	2960	2960	2960	1
611	20231219	100700	68334610	2960	2960	2960	2960	10
612	20231219	100600	68305010	2960	2960	2960	2960	10
613	20231219	100500	68275410	2960	2960	2960	2960	0
614	20231219	100400	68275410	2960	2960	2960	2960	0
615	20231219	100300	68275410	2960	2955	2960	2955	1594
616	20231219	100200	63564965	2955	2950	2955	2950	2
617	20231219	100100	63559060	2950	2950	2950	2950	0
618	20231219	100000	63559060	2950	2950	2950	2950	0
619	20231219	095900	63559060	2950	2950	2950	2950	0
620	20231219	095800	63559060	2950	2950	2950	2950	53
621	20231219	095700	63402710	2950	2950	2950	2950	1
622	20231219	095600	63399760	2950	2935	2950	2935	38
623	20231219	095500	63287675	2935	2935	2935	2935	0
624	20231219	095400	63287675	2935	2935	2935	2935	0
625	20231219	095300	63287675	2935	2935	2935	2935	0
626	20231219	095200	63287675	2935	2945	2945	2935	200
627	20231219	095100	62700140	2945	2945	2945	2945	94
628	20231219	095000	62423310	2945	2945	2950	2945	60
629	20231219	094900	62246595	2945	2940	2945	2935	117
630	20231219	094800	61902960	2940	2950	2950	2940	155
631	20231219	094700	61447250	2940	2940	2940	2940	0
632	20231219	094600	61447250	2940	2940	2940	2940	13
633	20231219	094500	61409030	2940	2940	2940	2940	382
634	20231219	094400	60285950	2940	2935	2940	2935	1464
635	20231219	094300	55989095	2940	2940	2940	2935	204
636	20231219	094200	55389345	2940	2940	2940	2940	38
637	20231219	094100	55277625	2940	2940	2940	2940	130
638	20231219	094000	54895425	2940	2940	2940	2940	100
639	20231219	093900	54601425	2940	2940	2940	2940	24
640	20231219	093800	54530865	2930	2945	2945	2930	146
641	20231219	093700	54102425	2945	2945	2945	2930	391
642	20231219	093600	52955580	2945	2925	2945	2925	127
643	20231219	093500	52584085	2925	2930	2930	2925	1081
644	20231219	093400	49419635	2930	2935	2935	2930	400
645	20231219	093300	48247020	2930	2945	2945	2930	102
646	20231219	093200	47948130	2945	2945	2945	2945	84
647	20231219	093100	47700750	2945	2930	2945	2930	2055
648	20231219	093000	41679570	2925	2930	2930	2925	211
649	20231219	092900	41061965	2930	2935	2935	2930	1684
650	20231219	092800	36127425	2935	2935	2935	2935	0
651	20231219	092700	36127425	2935	2940	2945	2935	717
652	20231219	092600	34021305	2945	2945	2945	2945	31
653	20231219	092500	33930010	2945	2935	2945	2930	3135
654	20231219	092400	24741290	2935	2950	2950	2935	470
655	20231219	092300	23356925	2950	2950	2955	2950	11
656	20231219	092200	23324470	2950	2965	2965	2950	3764
657	20231219	092100	12198700	2965	2965	2965	2965	5
658	20231219	092000	12183875	2960	2970	2970	2960	1364
659	20231219	091900	8139525	2975	2975	2975	2975	523
660	20231219	091800	6583600	3000	2995	3000	2980	865
661	20231219	091700	3999205	2995	2995	2995	2995	0
662	20231219	091600	3999205	2995	2995	2995	2995	502
663	20231219	091500	2495715	2995	2995	2995	2995	347
664	20231219	091400	1456450	2995	2995	2995	2995	0
665	20231219	091300	1456450	2995	3000	3000	2995	153
666	20231219	091200	997730	3000	3000	3000	3000	11
667	20231219	091100	964730	3000	3000	3000	3000	0
668	20231219	091000	964730	3000	3000	3000	3000	3
669	20231219	090900	955730	3000	3005	3005	3000	78
670	20231219	090800	721715	3005	3010	3010	3005	23
671	20231219	090700	652540	3015	3015	3015	3015	0
672	20231219	090600	652540	3015	3015	3015	3015	40
673	20231219	090500	531940	3015	3015	3015	3015	0
674	20231219	090400	531940	3015	3020	3020	3015	10
675	20231219	090300	501760	3020	3020	3020	3020	0
676	20231219	090200	501760	3020	3030	3035	3020	96
677	20231219	090100	211545	3035	3030	3035	3030	11
678	20231219	090000	178180	3020	3020	3020	3020	59