KissMeData/263050/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205000	475078895	2960	2960	2960	2960	1369
3	20231219	204900	475078895	2960	2960	2960	2960	0
4	20231219	204800	475078895	2960	2960	2960	2960	0
5	20231219	204700	475078895	2960	2960	2960	2960	0
6	20231219	204600	475078895	2960	2960	2960	2960	0
7	20231219	204500	475078895	2960	2960	2960	2960	0
8	20231219	204400	475078895	2960	2960	2960	2960	0
9	20231219	204300	475078895	2960	2960	2960	2960	0
10	20231219	204200	475078895	2960	2960	2960	2960	0
11	20231219	204100	475078895	2960	2960	2960	2960	0
12	20231219	204000	475078895	2960	2960	2960	2960	0
13	20231219	203900	475078895	2960	2960	2960	2960	0
14	20231219	203800	475078895	2960	2960	2960	2960	0
15	20231219	203700	475078895	2960	2960	2960	2960	0
16	20231219	203600	475078895	2960	2960	2960	2960	0
17	20231219	203500	475078895	2960	2960	2960	2960	0
18	20231219	203400	475078895	2960	2960	2960	2960	0
19	20231219	203300	475078895	2960	2960	2960	2960	0
20	20231219	203200	475078895	2960	2960	2960	2960	0
21	20231219	203100	475078895	2960	2960	2960	2960	0
22	20231219	203000	475078895	2960	2960	2960	2960	0
23	20231219	202900	475078895	2960	2960	2960	2960	0
24	20231219	202800	475078895	2960	2960	2960	2960	0
25	20231219	202700	475078895	2960	2960	2960	2960	0
26	20231219	202600	475078895	2960	2960	2960	2960	0
27	20231219	202500	475078895	2960	2960	2960	2960	0
28	20231219	202400	475078895	2960	2960	2960	2960	0
29	20231219	202300	475078895	2960	2960	2960	2960	0
30	20231219	202200	475078895	2960	2960	2960	2960	0
31	20231219	202100	475078895	2960	2960	2960	2960	0
32	20231219	202000	475078895	2960	2960	2960	2960	1369
33	20231219	201900	475078895	2960	2960	2960	2960	0
34	20231219	201800	475078895	2960	2960	2960	2960	0
35	20231219	201700	475078895	2960	2960	2960	2960	0
36	20231219	201600	475078895	2960	2960	2960	2960	0
37	20231219	201500	475078895	2960	2960	2960	2960	0
38	20231219	201400	475078895	2960	2960	2960	2960	0
39	20231219	201300	475078895	2960	2960	2960	2960	0
40	20231219	201200	475078895	2960	2960	2960	2960	0
41	20231219	201100	475078895	2960	2960	2960	2960	0
42	20231219	201000	475078895	2960	2960	2960	2960	0
43	20231219	200900	475078895	2960	2960	2960	2960	0
44	20231219	200800	475078895	2960	2960	2960	2960	0
45	20231219	200700	475078895	2960	2960	2960	2960	0
46	20231219	200600	475078895	2960	2960	2960	2960	0
47	20231219	200500	475078895	2960	2960	2960	2960	0
48	20231219	200400	475078895	2960	2960	2960	2960	0
49	20231219	200300	475078895	2960	2960	2960	2960	0
50	20231219	200200	475078895	2960	2960	2960	2960	0
51	20231219	200100	475078895	2960	2960	2960	2960	0
52	20231219	200000	475078895	2960	2960	2960	2960	0
53	20231219	195900	475078895	2960	2960	2960	2960	0
54	20231219	195800	475078895	2960	2960	2960	2960	0
55	20231219	195700	475078895	2960	2960	2960	2960	0
56	20231219	195600	475078895	2960	2960	2960	2960	0
57	20231219	195500	475078895	2960	2960	2960	2960	0
58	20231219	195400	475078895	2960	2960	2960	2960	0
59	20231219	195300	475078895	2960	2960	2960	2960	0
60	20231219	195200	475078895	2960	2960	2960	2960	0
61	20231219	195100	475078895	2960	2960	2960	2960	0
62	20231219	195000	475078895	2960	2960	2960	2960	1369
63	20231219	194900	475078895	2960	2960	2960	2960	0
64	20231219	194800	475078895	2960	2960	2960	2960	0
65	20231219	194700	475078895	2960	2960	2960	2960	0
66	20231219	194600	475078895	2960	2960	2960	2960	0
67	20231219	194500	475078895	2960	2960	2960	2960	0
68	20231219	194400	475078895	2960	2960	2960	2960	0
69	20231219	194300	475078895	2960	2960	2960	2960	0
70	20231219	194200	475078895	2960	2960	2960	2960	0
71	20231219	194100	475078895	2960	2960	2960	2960	0
72	20231219	194000	475078895	2960	2960	2960	2960	0
73	20231219	193900	475078895	2960	2960	2960	2960	0
74	20231219	193800	475078895	2960	2960	2960	2960	0
75	20231219	193700	475078895	2960	2960	2960	2960	0
76	20231219	193600	475078895	2960	2960	2960	2960	0
77	20231219	193500	475078895	2960	2960	2960	2960	0
78	20231219	193400	475078895	2960	2960	2960	2960	0
79	20231219	193300	475078895	2960	2960	2960	2960	0
80	20231219	193200	475078895	2960	2960	2960	2960	0
81	20231219	193100	475078895	2960	2960	2960	2960	0
82	20231219	193000	475078895	2960	2960	2960	2960	0
83	20231219	192900	475078895	2960	2960	2960	2960	0
84	20231219	192800	475078895	2960	2960	2960	2960	0
85	20231219	192700	475078895	2960	2960	2960	2960	0
86	20231219	192600	475078895	2960	2960	2960	2960	0
87	20231219	192500	475078895	2960	2960	2960	2960	0
88	20231219	192400	475078895	2960	2960	2960	2960	0
89	20231219	192300	475078895	2960	2960	2960	2960	0
90	20231219	192200	475078895	2960	2960	2960	2960	0
91	20231219	192100	475078895	2960	2960	2960	2960	0
92	20231219	192000	475078895	2960	2960	2960	2960	1369
93	20231219	191900	475078895	2960	2960	2960	2960	0
94	20231219	191800	475078895	2960	2960	2960	2960	0
95	20231219	191700	475078895	2960	2960	2960	2960	0
96	20231219	191600	475078895	2960	2960	2960	2960	0
97	20231219	191500	475078895	2960	2960	2960	2960	0
98	20231219	191400	475078895	2960	2960	2960	2960	0
99	20231219	191300	475078895	2960	2960	2960	2960	0
100	20231219	191200	475078895	2960	2960	2960	2960	0
101	20231219	191100	475078895	2960	2960	2960	2960	0
102	20231219	191000	475078895	2960	2960	2960	2960	0
103	20231219	190900	475078895	2960	2960	2960	2960	0
104	20231219	190800	475078895	2960	2960	2960	2960	0
105	20231219	190700	475078895	2960	2960	2960	2960	0
106	20231219	190600	475078895	2960	2960	2960	2960	0
107	20231219	190500	475078895	2960	2960	2960	2960	0
108	20231219	190400	475078895	2960	2960	2960	2960	0
109	20231219	190300	475078895	2960	2960	2960	2960	0
110	20231219	190200	475078895	2960	2960	2960	2960	0
111	20231219	190100	475078895	2960	2960	2960	2960	0
112	20231219	190000	475078895	2960	2960	2960	2960	0
113	20231219	185900	475078895	2960	2960	2960	2960	0
114	20231219	185800	475078895	2960	2960	2960	2960	0
115	20231219	185700	475078895	2960	2960	2960	2960	0
116	20231219	185600	475078895	2960	2960	2960	2960	0
117	20231219	185500	475078895	2960	2960	2960	2960	0
118	20231219	185400	475078895	2960	2960	2960	2960	0
119	20231219	185300	475078895	2960	2960	2960	2960	0
120	20231219	185200	475078895	2960	2960	2960	2960	0
121	20231219	185100	475078895	2960	2960	2960	2960	0
122	20231219	185000	475078895	2960	2960	2960	2960	1369
123	20231219	184900	475078895	2960	2960	2960	2960	0
124	20231219	184800	475078895	2960	2960	2960	2960	0
125	20231219	184700	475078895	2960	2960	2960	2960	0
126	20231219	184600	475078895	2960	2960	2960	2960	0
127	20231219	184500	475078895	2960	2960	2960	2960	0
128	20231219	184400	475078895	2960	2960	2960	2960	0
129	20231219	184300	475078895	2960	2960	2960	2960	0
130	20231219	184200	475078895	2960	2960	2960	2960	0
131	20231219	184100	475078895	2960	2960	2960	2960	0
132	20231219	184000	475078895	2960	2960	2960	2960	0
133	20231219	183900	475078895	2960	2960	2960	2960	0
134	20231219	183800	475078895	2960	2960	2960	2960	0
135	20231219	183700	475078895	2960	2960	2960	2960	0
136	20231219	183600	475078895	2960	2960	2960	2960	0
137	20231219	183500	475078895	2960	2960	2960	2960	0
138	20231219	183400	475078895	2960	2960	2960	2960	0
139	20231219	183300	475078895	2960	2960	2960	2960	0
140	20231219	183200	475078895	2960	2960	2960	2960	0
141	20231219	183100	475078895	2960	2960	2960	2960	0
142	20231219	183000	475078895	2960	2960	2960	2960	0
143	20231219	182900	475078895	2960	2960	2960	2960	0
144	20231219	182800	475078895	2960	2960	2960	2960	0
145	20231219	182700	475078895	2960	2960	2960	2960	0
146	20231219	182600	475078895	2960	2960	2960	2960	0
147	20231219	182500	475078895	2960	2960	2960	2960	0
148	20231219	182400	475078895	2960	2960	2960	2960	0
149	20231219	182300	475078895	2960	2960	2960	2960	0
150	20231219	182200	475078895	2960	2960	2960	2960	0
151	20231219	182100	475078895	2960	2960	2960	2960	0
152	20231219	182000	475078895	2960	2960	2960	2960	1369
153	20231219	181900	475078895	2960	2960	2960	2960	0
154	20231219	181800	475078895	2960	2960	2960	2960	0
155	20231219	181700	475078895	2960	2960	2960	2960	0
156	20231219	181600	475078895	2960	2960	2960	2960	0
157	20231219	181500	475078895	2960	2960	2960	2960	0
158	20231219	181400	475078895	2960	2960	2960	2960	0
159	20231219	181300	475078895	2960	2960	2960	2960	0
160	20231219	181200	475078895	2960	2960	2960	2960	0
161	20231219	181100	475078895	2960	2960	2960	2960	0
162	20231219	181000	475078895	2960	2960	2960	2960	0
163	20231219	180900	475078895	2960	2960	2960	2960	0
164	20231219	180800	475078895	2960	2960	2960	2960	0
165	20231219	180700	475078895	2960	2960	2960	2960	0
166	20231219	180600	475078895	2960	2960	2960	2960	0
167	20231219	180500	475078895	2960	2960	2960	2960	0
168	20231219	180400	475078895	2960	2960	2960	2960	0
169	20231219	180300	475078895	2960	2960	2960	2960	0
170	20231219	180200	475078895	2960	2960	2960	2960	0
171	20231219	180100	475078895	2960	2960	2960	2960	0
172	20231219	180000	475078895	2960	2960	2960	2960	0
173	20231219	175900	475078895	2960	2960	2960	2960	0
174	20231219	175800	475078895	2960	2960	2960	2960	0
175	20231219	175700	475078895	2960	2960	2960	2960	0
176	20231219	175600	475078895	2960	2960	2960	2960	0
177	20231219	175500	475078895	2960	2960	2960	2960	0
178	20231219	175400	475078895	2960	2960	2960	2960	0
179	20231219	175300	475078895	2960	2960	2960	2960	0
180	20231219	175200	475078895	2960	2960	2960	2960	0
181	20231219	175100	475078895	2960	2960	2960	2960	0
182	20231219	175000	475078895	2960	2960	2960	2960	1369
183	20231219	174900	475078895	2960	2960	2960	2960	0
184	20231219	174800	475078895	2960	2960	2960	2960	0
185	20231219	174700	475078895	2960	2960	2960	2960	0
186	20231219	174600	475078895	2960	2960	2960	2960	0
187	20231219	174500	475078895	2960	2960	2960	2960	0
188	20231219	174400	475078895	2960	2960	2960	2960	0
189	20231219	174300	475078895	2960	2960	2960	2960	0
190	20231219	174200	475078895	2960	2960	2960	2960	0
191	20231219	174100	475078895	2960	2960	2960	2960	0
192	20231219	174000	475078895	2960	2960	2960	2960	0
193	20231219	173900	475078895	2960	2960	2960	2960	0
194	20231219	173800	475078895	2960	2960	2960	2960	0
195	20231219	173700	475078895	2960	2960	2960	2960	0
196	20231219	173600	475078895	2960	2960	2960	2960	0
197	20231219	173500	475078895	2960	2960	2960	2960	0
198	20231219	173400	475078895	2960	2960	2960	2960	0
199	20231219	173300	475078895	2960	2960	2960	2960	0
200	20231219	173200	475078895	2960	2960	2960	2960	0
201	20231219	173100	475078895	2960	2960	2960	2960	0
202	20231219	173000	475078895	2960	2960	2960	2960	0
203	20231219	172900	475078895	2960	2960	2960	2960	0
204	20231219	172800	475078895	2960	2960	2960	2960	0
205	20231219	172700	475078895	2960	2960	2960	2960	0
206	20231219	172600	475078895	2960	2960	2960	2960	0
207	20231219	172500	475078895	2960	2960	2960	2960	0
208	20231219	172400	475078895	2960	2960	2960	2960	0
209	20231219	172300	475078895	2960	2960	2960	2960	0
210	20231219	172200	475078895	2960	2960	2960	2960	0
211	20231219	172100	475078895	2960	2960	2960	2960	0
212	20231219	172000	475078895	2960	2960	2960	2960	1369
213	20231219	171900	475078895	2960	2960	2960	2960	0
214	20231219	171800	475078895	2960	2960	2960	2960	0
215	20231219	171700	475078895	2960	2960	2960	2960	0
216	20231219	171600	475078895	2960	2960	2960	2960	0
217	20231219	171500	475078895	2960	2960	2960	2960	0
218	20231219	171400	475078895	2960	2960	2960	2960	0
219	20231219	171300	475078895	2960	2960	2960	2960	0
220	20231219	171200	475078895	2960	2960	2960	2960	0
221	20231219	171100	475078895	2960	2960	2960	2960	0
222	20231219	171000	475078895	2960	2960	2960	2960	0
223	20231219	170900	475078895	2960	2960	2960	2960	0
224	20231219	170800	475078895	2960	2960	2960	2960	0
225	20231219	170700	475078895	2960	2960	2960	2960	0
226	20231219	170600	475078895	2960	2960	2960	2960	0
227	20231219	170500	475078895	2960	2960	2960	2960	0
228	20231219	170400	475078895	2960	2960	2960	2960	0
229	20231219	170300	475078895	2960	2960	2960	2960	0
230	20231219	170200	475078895	2960	2960	2960	2960	0
231	20231219	170100	475078895	2960	2960	2960	2960	0
232	20231219	170000	475078895	2960	2960	2960	2960	0
233	20231219	165900	475078895	2960	2960	2960	2960	0
234	20231219	165800	475078895	2960	2960	2960	2960	0
235	20231219	165700	475078895	2960	2960	2960	2960	0
236	20231219	165600	475078895	2960	2960	2960	2960	0
237	20231219	165500	475078895	2960	2960	2960	2960	0
238	20231219	165400	475078895	2960	2960	2960	2960	0
239	20231219	165300	475078895	2960	2960	2960	2960	0
240	20231219	165200	475078895	2960	2960	2960	2960	0
241	20231219	165100	475078895	2960	2960	2960	2960	0
242	20231219	165000	475078895	2960	2960	2960	2960	1369
243	20231219	164900	475078895	2960	2960	2960	2960	0
244	20231219	164800	475078895	2960	2960	2960	2960	0
245	20231219	164700	475078895	2960	2960	2960	2960	0
246	20231219	164600	475078895	2960	2960	2960	2960	0
247	20231219	164500	475078895	2960	2960	2960	2960	0
248	20231219	164400	475078895	2960	2960	2960	2960	0
249	20231219	164300	475078895	2960	2960	2960	2960	0
250	20231219	164200	475078895	2960	2960	2960	2960	0
251	20231219	164100	475078895	2960	2960	2960	2960	0
252	20231219	164000	475078895	2960	2960	2960	2960	0
253	20231219	163900	475078895	2960	2960	2960	2960	0
254	20231219	163800	475078895	2960	2960	2960	2960	0
255	20231219	163700	475078895	2960	2960	2960	2960	0
256	20231219	163600	475078895	2960	2960	2960	2960	0
257	20231219	163500	475078895	2960	2960	2960	2960	0
258	20231219	163400	475078895	2960	2960	2960	2960	0
259	20231219	163300	475078895	2960	2960	2960	2960	0
260	20231219	163200	475078895	2960	2960	2960	2960	0
261	20231219	163100	475078895	2960	2960	2960	2960	0
262	20231219	163000	475078895	2960	2960	2960	2960	0
263	20231219	162900	475078895	2960	2960	2960	2960	0
264	20231219	162800	475078895	2960	2960	2960	2960	0
265	20231219	162700	475078895	2960	2960	2960	2960	0
266	20231219	162600	475078895	2960	2960	2960	2960	0
267	20231219	162500	475078895	2960	2960	2960	2960	0
268	20231219	162400	475078895	2960	2960	2960	2960	0
269	20231219	162300	475078895	2960	2960	2960	2960	0
270	20231219	162200	475078895	2960	2960	2960	2960	0
271	20231219	162100	475078895	2960	2960	2960	2960	0
272	20231219	162000	475078895	2960	2960	2960	2960	1369
273	20231219	161900	475078895	2960	2960	2960	2960	0
274	20231219	161800	475078895	2960	2960	2960	2960	0
275	20231219	161700	475078895	2960	2960	2960	2960	0
276	20231219	161600	475078895	2960	2960	2960	2960	0
277	20231219	161500	475078895	2960	2960	2960	2960	0
278	20231219	161400	475078895	2960	2960	2960	2960	0
279	20231219	161300	475078895	2960	2960	2960	2960	0
280	20231219	161200	475078895	2960	2960	2960	2960	0
281	20231219	161100	475078895	2960	2960	2960	2960	0
282	20231219	161000	475078895	2960	2960	2960	2960	0
283	20231219	160900	475078895	2960	2960	2960	2960	0
284	20231219	160800	475078895	2960	2960	2960	2960	0
285	20231219	160700	475078895	2960	2960	2960	2960	0
286	20231219	160600	475078895	2960	2960	2960	2960	0
287	20231219	160500	475078895	2960	2960	2960	2960	0
288	20231219	160400	475078895	2960	2960	2960	2960	0
289	20231219	160300	475078895	2960	2960	2960	2960	0
290	20231219	160200	475078895	2960	2960	2960	2960	0
291	20231219	160100	475078895	2960	2960	2960	2960	0
292	20231219	160000	475078895	2960	2960	2960	2960	0
293	20231219	155900	475078895	2960	2960	2960	2960	0
294	20231219	155800	475078895	2960	2960	2960	2960	0
295	20231219	155700	475078895	2960	2960	2960	2960	0
296	20231219	155600	475078895	2960	2960	2960	2960	0
297	20231219	155500	475078895	2960	2960	2960	2960	0
298	20231219	155400	475078895	2960	2960	2960	2960	0
299	20231219	155300	475078895	2960	2960	2960	2960	0
300	20231219	155200	475078895	2960	2960	2960	2960	0
301	20231219	155100	475078895	2960	2960	2960	2960	0
302	20231219	155000	475078895	2960	2960	2960	2960	1369
303	20231219	154900	475078895	2960	2960	2960	2960	0
304	20231219	154800	475078895	2960	2960	2960	2960	0
305	20231219	154700	475078895	2960	2960	2960	2960	0
306	20231219	154600	475078895	2960	2960	2960	2960	0
307	20231219	154500	475078895	2960	2960	2960	2960	0
308	20231219	154400	475078895	2960	2960	2960	2960	0
309	20231219	154300	475078895	2960	2960	2960	2960	0
310	20231219	154200	475078895	2960	2960	2960	2960	0
311	20231219	154100	475078895	2960	2960	2960	2960	0
312	20231219	154000	475078895	2960	2960	2960	2960	0
313	20231219	153900	475078895	2960	2960	2960	2960	0
314	20231219	153800	475078895	2960	2960	2960	2960	0
315	20231219	153700	475078895	2960	2960	2960	2960	0
316	20231219	153600	475078895	2960	2960	2960	2960	0
317	20231219	153500	475078895	2960	2960	2960	2960	0
318	20231219	153400	475078895	2960	2960	2960	2960	0
319	20231219	153300	475078895	2960	2960	2960	2960	0
320	20231219	153200	475078895	2960	2960	2960	2960	0
321	20231219	153100	475078895	2960	2960	2960	2960	0
322	20231219	153000	475078895	2960	2960	2960	2960	1369
323	20231219	152900	471026655	2955	2955	2955	2955	0
324	20231219	152800	471026655	2955	2955	2955	2955	0
325	20231219	152700	471026655	2955	2955	2955	2955	0
326	20231219	152600	471026655	2955	2955	2955	2955	0
327	20231219	152500	471026655	2955	2955	2955	2955	0
328	20231219	152400	471026655	2955	2955	2955	2955	0
329	20231219	152300	471026655	2955	2955	2955	2955	0
330	20231219	152200	471026655	2955	2955	2955	2955	0
331	20231219	152100	471026655	2955	2955	2955	2955	0
332	20231219	152000	471026655	2955	2955	2955	2955	0
333	20231219	151900	471026655	2955	2940	2955	2940	652
334	20231219	151800	469105860	2950	2940	2950	2940	396
335	20231219	151700	467938010	2940	2945	2945	2940	329
336	20231219	151600	466969430	2945	2950	2950	2945	479
337	20231219	151500	465557900	2950	2950	2950	2950	211
338	20231219	151400	464935450	2955	2950	2955	2950	37
339	20231219	151300	464826250	2950	2955	2955	2950	330
340	20231219	151200	463852600	2955	2955	2955	2955	114
341	20231219	151100	463515730	2960	2955	2960	2955	120
342	20231219	151000	463160960	2955	2960	2960	2955	732
343	20231219	150900	460994515	2950	2960	2960	2950	311
344	20231219	150800	460076460	2965	2965	2965	2965	0
345	20231219	150700	460076460	2965	2960	2965	2960	11
346	20231219	150600	460043895	2965	2965	2965	2965	15
347	20231219	150500	459999420	2965	2965	2965	2960	40
348	20231219	150400	459880870	2965	2965	2965	2960	729
349	20231219	150300	457722145	2965	2960	2965	2960	1012
350	20231219	150200	454726590	2960	2960	2960	2960	4
351	20231219	150100	454714750	2955	2960	2960	2955	108
352	20231219	150000	454395585	2960	2960	2960	2960	3
353	20231219	145900	454386705	2950	2950	2950	2950	27
354	20231219	145800	454307055	2950	2950	2950	2950	0
355	20231219	145700	454307055	2950	2950	2950	2950	304
356	20231219	145600	453410255	2950	2950	2950	2950	1
357	20231219	145500	453407305	2955	2955	2955	2955	0
358	20231219	145400	453407305	2955	2955	2955	2955	30
359	20231219	145300	453318655	2955	2960	2960	2955	32
360	20231219	145200	453224085	2960	2960	2960	2960	0
361	20231219	145100	453224085	2960	2960	2960	2960	181
362	20231219	145000	452688325	2950	2950	2950	2950	6
363	20231219	144900	452670625	2950	2950	2950	2950	0
364	20231219	144800	452670625	2950	2955	2955	2950	1044
365	20231219	144700	449590060	2955	2955	2955	2955	355
366	20231219	144600	448541035	2960	2960	2960	2960	0
367	20231219	144500	448541035	2960	2960	2960	2960	93
368	20231219	144400	448265755	2960	2960	2960	2960	72
369	20231219	144300	448052635	2960	2960	2960	2960	8
370	20231219	144200	448028955	2960	2960	2960	2960	163
371	20231219	144100	447546475	2955	2950	2955	2950	17
372	20231219	144000	447496245	2950	2950	2950	2950	81
373	20231219	143900	447257295	2950	2950	2950	2950	10
374	20231219	143800	447227795	2950	2950	2950	2950	150
375	20231219	143700	446785295	2955	2955	2960	2955	202
376	20231219	143600	446187385	2955	2955	2955	2955	0
377	20231219	143500	446187385	2955	2955	2955	2955	0
378	20231219	143400	446187385	2955	2955	2955	2955	1
379	20231219	143300	446184430	2960	2955	2960	2955	1321
380	20231219	143200	442276965	2955	2955	2955	2955	373
381	20231219	143100	441174750	2960	2960	2960	2960	0
382	20231219	143000	441174750	2960	2960	2960	2960	499
383	20231219	142900	439697710	2955	2955	2955	2955	0
384	20231219	142800	439697710	2955	2965	2965	2955	494
385	20231219	142700	438235165	2960	2960	2960	2960	0
386	20231219	142600	438235165	2960	2960	2960	2960	17
387	20231219	142500	438184845	2960	2960	2960	2955	87
388	20231219	142400	437927330	2960	2960	2960	2960	46
389	20231219	142300	437791170	2960	2960	2960	2960	183
390	20231219	142200	437249490	2960	2960	2960	2960	260
391	20231219	142100	436479890	2960	2960	2960	2960	200
392	20231219	142000	435887890	2950	2950	2950	2950	0
393	20231219	141900	435887890	2950	2950	2950	2950	15
394	20231219	141800	435843640	2950	2950	2950	2950	402
395	20231219	141700	434657740	2940	2950	2950	2940	208
396	20231219	141600	434046140	2935	2935	2935	2935	0
397	20231219	141500	434046140	2935	2935	2935	2935	0
398	20231219	141400	434046140	2935	2935	2935	2935	0
399	20231219	141300	434046140	2935	2935	2935	2935	0
400	20231219	141200	434046140	2935	2935	2935	2935	0
401	20231219	141100	434046140	2935	2940	2940	2935	67
402	20231219	141000	433849220	2940	2940	2940	2940	0
403	20231219	140900	433849220	2940	2940	2940	2940	185
404	20231219	140800	433305320	2940	2940	2940	2940	269
405	20231219	140700	432514460	2940	2945	2945	2940	881
406	20231219	140600	429923425	2945	2945	2945	2945	0
407	20231219	140500	429923425	2945	2960	2960	2945	905
408	20231219	140400	427253430	2960	2960	2960	2960	55
409	20231219	140300	427090630	2960	2960	2960	2960	5
410	20231219	140200	427075830	2950	2950	2950	2950	0
411	20231219	140100	427075830	2950	2950	2950	2950	1
412	20231219	140000	427072880	2950	2960	2960	2950	991
413	20231219	135900	424139620	2960	2960	2960	2960	0
414	20231219	135800	424139620	2960	2960	2960	2960	0
415	20231219	135700	424139620	2960	2960	2960	2960	0
416	20231219	135600	424139620	2960	2960	2960	2960	343
417	20231219	135500	423124340	2955	2950	2955	2950	749
418	20231219	135400	420911145	2950	2950	2950	2950	0
419	20231219	135300	420911145	2950	2945	2950	2945	570
420	20231219	135200	419232485	2940	2940	2940	2940	200
421	20231219	135100	418644485	2940	2940	2940	2940	7
422	20231219	135000	418623905	2945	2945	2945	2945	30
423	20231219	134900	418535555	2940	2940	2940	2940	10
424	20231219	134800	418506155	2930	2930	2930	2930	12
425	20231219	134700	418470995	2930	2930	2930	2930	0
426	20231219	134600	418470995	2930	2930	2930	2930	0
427	20231219	134500	418470995	2930	2930	2930	2930	0
428	20231219	134400	418470995	2930	2950	2950	2930	1928
429	20231219	134300	412800220	2950	2950	2950	2950	8
430	20231219	134200	412776620	2945	2945	2945	2945	97
431	20231219	134100	412490955	2955	2955	2955	2955	1
432	20231219	134000	412488000	2955	2955	2955	2955	1
433	20231219	133900	412485045	2955	2955	2955	2955	0
434	20231219	133800	412485045	2955	2955	2955	2955	0
435	20231219	133700	412485045	2955	2955	2955	2955	0
436	20231219	133600	412485045	2955	2955	2955	2955	3
437	20231219	133500	412476180	2945	2945	2945	2945	0
438	20231219	133400	412476180	2945	2945	2945	2945	0
439	20231219	133300	412476180	2945	2945	2945	2945	0
440	20231219	133200	412476180	2945	2945	2945	2945	0
441	20231219	133100	412476180	2945	2960	2960	2945	101
442	20231219	133000	412177235	2960	2960	2960	2960	0
443	20231219	132900	412177235	2960	2955	2960	2955	100
444	20231219	132800	411881285	2960	2960	2960	2960	2
445	20231219	132700	411875365	2960	2960	2960	2960	0
446	20231219	132600	411875365	2960	2960	2960	2955	879
447	20231219	132500	409273770	2960	2960	2960	2960	0
448	20231219	132400	409273770	2960	2955	2960	2955	929
449	20231219	132300	406527570	2955	2950	2955	2950	202
450	20231219	132200	405931505	2955	2950	2955	2950	404
451	20231219	132100	404739540	2945	2940	2950	2940	172
452	20231219	132000	404232160	2940	2940	2940	2940	0
453	20231219	131900	404232160	2940	2940	2940	2940	700
454	20231219	131800	402174160	2940	2945	2945	2940	392
455	20231219	131700	401019970	2950	2950	2950	2950	350
456	20231219	131600	399987470	2950	2950	2950	2950	442
457	20231219	131500	398683570	2955	2955	2955	2955	533
458	20231219	131400	397108555	2955	2955	2955	2955	197
459	20231219	131300	396526420	2965	2955	2965	2955	103
460	20231219	131200	396222025	2960	2960	2960	2960	743
461	20231219	131100	394022745	2960	2960	2960	2960	0
462	20231219	131000	394022745	2960	2960	2960	2960	60
463	20231219	130900	393845145	2960	2960	2960	2960	50
464	20231219	130800	393697145	2960	2960	2965	2960	43
465	20231219	130700	393569850	2960	2960	2960	2960	293
466	20231219	130600	392702570	2960	2960	2960	2960	123
467	20231219	130500	392338490	2960	2960	2960	2960	0
468	20231219	130400	392338490	2960	2960	2960	2960	0
469	20231219	130300	392338490	2960	2960	2960	2960	0
470	20231219	130200	392338490	2960	2960	2960	2960	11
471	20231219	130100	392305930	2965	2965	2965	2965	0
472	20231219	130000	392305930	2965	2965	2965	2965	204
473	20231219	125900	391701070	2965	2965	2965	2965	3
474	20231219	125800	391692175	2955	2965	2965	2955	842
475	20231219	125700	389195760	2965	2960	2965	2960	982
476	20231219	125600	386284155	2960	2955	2960	2955	419
477	20231219	125500	385045715	2955	2950	2955	2950	50
478	20231219	125400	384898165	2950	2950	2950	2950	25
479	20231219	125300	384824415	2950	2950	2950	2950	295
480	20231219	125200	383954165	2950	2950	2950	2950	89
481	20231219	125100	383691615	2950	2950	2950	2950	0
482	20231219	125000	383691615	2950	2950	2950	2950	0
483	20231219	124900	383691615	2950	2950	2950	2950	0
484	20231219	124800	383691615	2950	2945	2950	2945	59
485	20231219	124700	383517835	2945	2945	2945	2945	0
486	20231219	124600	383517835	2945	2945	2945	2945	0
487	20231219	124500	383517835	2945	2945	2945	2945	0
488	20231219	124400	383517835	2945	2945	2945	2945	26
489	20231219	124300	383441265	2945	2945	2945	2945	20
490	20231219	124200	383382365	2945	2945	2945	2945	0
491	20231219	124100	383382365	2945	2945	2945	2945	53
492	20231219	124000	383226280	2950	2950	2950	2950	66
493	20231219	123900	383031580	2955	2955	2955	2955	3
494	20231219	123800	383022715	2950	2950	2950	2950	105
495	20231219	123700	382712965	2950	2945	2950	2945	576
496	20231219	123600	381015490	2940	2945	2945	2940	11
497	20231219	123500	380983100	2945	2940	2945	2940	580
498	20231219	123400	379277855	2940	2940	2940	2940	0
499	20231219	123300	379277855	2940	2940	2940	2940	3
500	20231219	123200	379269035	2930	2930	2930	2930	0
501	20231219	123100	379269035	2930	2930	2930	2930	87
502	20231219	123000	379014125	2935	2935	2935	2935	200
503	20231219	122900	378427125	2935	2935	2935	2935	1219
504	20231219	122800	374849360	2940	2940	2940	2940	83
505	20231219	122700	374605340	2940	2940	2940	2940	1006
506	20231219	122600	371647700	2940	2945	2945	2940	108
507	20231219	122500	371329680	2945	2945	2945	2945	510
508	20231219	122400	369827730	2950	2950	2950	2950	214
509	20231219	122300	369196430	2945	2945	2945	2945	324
510	20231219	122200	368242250	2940	2940	2940	2940	50
511	20231219	122100	368095250	2940	2940	2940	2940	0
512	20231219	122000	368095250	2940	2945	2950	2940	511
513	20231219	121900	366589335	2945	2945	2945	2945	0
514	20231219	121800	366589335	2945	2945	2945	2945	14
515	20231219	121700	366548105	2950	2945	2950	2945	1023
516	20231219	121600	363530355	2945	2945	2945	2945	5
517	20231219	121500	363515630	2945	2945	2945	2945	1940
518	20231219	121400	357802330	2945	2945	2945	2945	0
519	20231219	121300	357802330	2945	2945	2945	2945	21
520	20231219	121200	357740485	2950	2950	2950	2950	50
521	20231219	121100	357592985	2950	2940	2950	2940	6577
522	20231219	121000	338194010	2940	2940	2940	2940	0
523	20231219	120900	338194010	2940	2940	2940	2940	0
524	20231219	120800	338194010	2940	2940	2940	2940	743
525	20231219	120700	336009590	2940	2920	2940	2920	2321
526	20231219	120600	329207440	2920	2920	2920	2920	12
527	20231219	120500	329172400	2925	2925	2925	2925	0
528	20231219	120400	329172400	2925	2925	2925	2925	7
529	20231219	120300	329151925	2925	2925	2925	2925	3
530	20231219	120200	329143150	2900	2900	2900	2900	100
531	20231219	120100	328853150	2900	2910	2910	2900	1261
532	20231219	120000	325188640	2915	2920	2920	2915	2827
533	20231219	115900	316936305	2920	2925	2925	2920	1729
534	20231219	115800	311887040	2930	2925	2930	2925	110
535	20231219	115700	311565240	2925	2925	2925	2925	0
536	20231219	115600	311565240	2925	2925	2925	2925	0
537	20231219	115500	311565240	2925	2925	2925	2925	0
538	20231219	115400	311565240	2925	2925	2925	2925	0
539	20231219	115300	311565240	2925	2925	2925	2925	0
540	20231219	115200	311565240	2925	2925	2925	2925	24
541	20231219	115100	311495040	2925	2925	2925	2925	0
542	20231219	115000	311495040	2925	2925	2925	2925	1147
543	20231219	114900	308140065	2925	2930	2930	2925	92
544	20231219	114800	307870940	2930	2930	2930	2930	15
545	20231219	114700	307826990	2930	2930	2930	2930	0
546	20231219	114600	307826990	2930	2930	2930	2930	5
547	20231219	114500	307812340	2925	2925	2925	2925	0
548	20231219	114400	307812340	2925	2925	2925	2925	0
549	20231219	114300	307812340	2925	2925	2925	2925	0
550	20231219	114200	307812340	2925	2925	2925	2925	0
551	20231219	114100	307812340	2925	2925	2925	2925	0
552	20231219	114000	307812340	2925	2925	2925	2925	550
553	20231219	113900	306203590	2930	2930	2930	2930	0
554	20231219	113800	306203590	2930	2930	2930	2930	30
555	20231219	113700	306115690	2930	2930	2930	2930	98
556	20231219	113600	305828550	2930	2930	2930	2930	1
557	20231219	113500	305825620	2925	2925	2925	2925	0
558	20231219	113400	305825620	2925	2925	2925	2925	0
559	20231219	113300	305825620	2925	2925	2925	2925	0
560	20231219	113200	305825620	2925	2920	2925	2920	414
561	20231219	113100	304615160	2920	2920	2920	2920	0
562	20231219	113000	304615160	2920	2920	2920	2920	0
563	20231219	112900	304615160	2920	2920	2920	2920	400
564	20231219	112800	303447160	2920	2920	2920	2920	0
565	20231219	112700	303447160	2920	2920	2920	2920	638
566	20231219	112600	301584200	2920	2920	2920	2920	0
567	20231219	112500	301584200	2920	2920	2920	2920	0
568	20231219	112400	301584200	2920	2920	2920	2920	87
569	20231219	112300	301330160	2920	2920	2920	2920	0
570	20231219	112200	301330160	2920	2920	2920	2920	2
571	20231219	112100	301324320	2920	2920	2920	2920	0
572	20231219	112000	301324320	2920	2925	2925	2920	1810
573	20231219	111900	296038370	2925	2925	2925	2925	0
574	20231219	111800	296038370	2925	2925	2925	2925	0
575	20231219	111700	296038370	2925	2925	2925	2925	210
576	20231219	111600	295424120	2925	2925	2925	2925	3
577	20231219	111500	295415345	2920	2920	2920	2920	110
578	20231219	111400	295094145	2925	2925	2925	2925	0
579	20231219	111300	295094145	2925	2925	2925	2925	0
580	20231219	111200	295094145	2925	2925	2925	2925	13
581	20231219	111100	295056120	2925	2925	2925	2925	0
582	20231219	111000	295056120	2925	2925	2925	2920	13
583	20231219	110900	295018145	2925	2925	2925	2925	5
584	20231219	110800	295003520	2925	2925	2925	2925	3
585	20231219	110700	294994745	2920	2920	2920	2920	101
586	20231219	110600	294699825	2925	2925	2925	2925	18
587	20231219	110500	294647175	2925	2925	2925	2925	0
588	20231219	110400	294647175	2925	2925	2925	2925	17
589	20231219	110300	294597450	2925	2925	2925	2925	0
590	20231219	110200	294597450	2925	2925	2925	2925	14
591	20231219	110100	294556500	2920	2920	2920	2920	0
592	20231219	110000	294556500	2920	2920	2920	2920	0
593	20231219	105900	294556500	2920	2920	2920	2920	750
594	20231219	105800	292366500	2920	2925	2925	2920	24
595	20231219	105700	292296415	2920	2920	2920	2920	256
596	20231219	105600	291548895	2920	2910	2920	2910	51
597	20231219	105500	291399985	2920	2920	2920	2920	0
598	20231219	105400	291399985	2920	2920	2920	2920	1
599	20231219	105300	291397065	2920	2910	2920	2910	299
600	20231219	105200	290526945	2920	2920	2920	2920	165
601	20231219	105100	290045145	2910	2910	2910	2910	0
602	20231219	105000	290045145	2910	2910	2910	2910	0
603	20231219	104900	290045145	2910	2910	2910	2910	100
604	20231219	104800	289754145	2915	2920	2920	2915	848
605	20231219	104700	287279985	2925	2925	2925	2925	600
606	20231219	104600	285524985	2925	2925	2925	2925	171
607	20231219	104500	285024810	2925	2925	2925	2925	0
608	20231219	104400	285024810	2925	2920	2925	2920	9
609	20231219	104300	284998490	2920	2920	2920	2920	660
610	20231219	104200	283071290	2910	2910	2910	2910	0
611	20231219	104100	283071290	2910	2910	2910	2910	0
612	20231219	104000	283071290	2910	2910	2910	2910	0
613	20231219	103900	283071290	2910	2910	2910	2910	85
614	20231219	103800	282823940	2925	2925	2925	2925	0
615	20231219	103700	282823940	2925	2925	2925	2925	0
616	20231219	103600	282823940	2925	2915	2925	2915	128
617	20231219	103500	282450800	2915	2915	2915	2915	1
618	20231219	103400	282447885	2910	2910	2910	2910	1
619	20231219	103300	282444975	2910	2910	2910	2910	0
620	20231219	103200	282444975	2910	2920	2920	2910	844
621	20231219	103100	279983305	2920	2920	2920	2920	0
622	20231219	103000	279983305	2920	2920	2920	2920	0
623	20231219	102900	279983305	2920	2920	2920	2920	30
624	20231219	102800	279895705	2920	2920	2920	2920	203
625	20231219	102700	279302945	2920	2915	2920	2915	120
626	20231219	102600	278953055	2920	2920	2920	2920	5
627	20231219	102500	278938455	2915	2920	2920	2915	350
628	20231219	102400	277917395	2925	2925	2925	2925	0
629	20231219	102300	277917395	2925	2925	2930	2925	16
630	20231219	102200	277870590	2915	2915	2915	2915	0
631	20231219	102100	277870590	2915	2915	2915	2915	264
632	20231219	102000	277101030	2915	2915	2915	2915	0
633	20231219	101900	277101030	2915	2920	2920	2915	700
634	20231219	101800	275060345	2920	2930	2930	2920	1401
635	20231219	101700	270955445	2935	2940	2940	2935	979
636	20231219	101600	268081385	2940	2935	2940	2935	133
637	20231219	101500	267690805	2940	2940	2940	2940	211
638	20231219	101400	267070465	2940	2940	2940	2940	0
639	20231219	101300	267070465	2940	2940	2940	2940	380
640	20231219	101200	265953265	2940	2940	2940	2940	20
641	20231219	101100	265894465	2940	2940	2940	2940	0
642	20231219	101000	265894465	2940	2935	2940	2935	120
643	20231219	100900	265542240	2935	2935	2935	2935	185
644	20231219	100800	264999265	2940	2940	2940	2940	0
645	20231219	100700	264999265	2940	2930	2940	2930	1224
646	20231219	100600	261412755	2930	2920	2930	2920	110
647	20231219	100500	261091455	2920	2930	2930	2915	723
648	20231219	100400	258973565	2930	2930	2930	2930	0
649	20231219	100300	258973565	2930	2930	2930	2930	1
650	20231219	100200	258970635	2930	2930	2930	2930	129
651	20231219	100100	258592665	2930	2920	2930	2915	1904
652	20231219	100000	253023810	2930	2925	2930	2925	1355
653	20231219	095900	249060430	2930	2930	2930	2930	192
654	20231219	095800	248497870	2930	2940	2940	2930	226
655	20231219	095700	247833530	2945	2950	2955	2940	897
656	20231219	095600	245194245	2945	2950	2955	2945	236
657	20231219	095500	244499205	2955	2955	2955	2955	0
658	20231219	095400	244499205	2955	2950	2955	2950	1503
659	20231219	095300	240065330	2945	2950	2950	2945	613
660	20231219	095200	238260040	2955	2945	2955	2945	764
661	20231219	095100	236006575	2960	2950	2960	2945	201
662	20231219	095000	235414355	2965	2960	2965	2960	11
663	20231219	094900	235381790	2950	2950	2950	2940	1607
664	20231219	094800	230646785	2940	2945	2945	2940	562
665	20231219	094700	228991710	2950	2955	2955	2950	508
666	20231219	094600	227493080	2965	2955	2965	2945	609
667	20231219	094500	225697680	2960	2975	2975	2960	607
668	20231219	094400	223900160	2970	2975	2975	2965	642
669	20231219	094300	221990850	2980	2975	2980	2965	3327
670	20231219	094200	212110485	2985	2985	2985	2970	1494
671	20231219	094100	207658715	2985	2950	2990	2950	7472
672	20231219	094000	185464260	2950	2930	2950	2930	4368
673	20231219	093900	172616875	2930	2925	2930	2925	1432
674	20231219	093800	168423490	2920	2910	2920	2910	1341
675	20231219	093700	164510730	2920	2915	2920	2915	439
676	20231219	093600	163230955	2915	2910	2915	2910	670
677	20231219	093500	161279160	2910	2910	2910	2910	919
678	20231219	093400	158604870	2910	2910	2910	2910	0
679	20231219	093300	158604870	2910	2910	2910	2910	100
680	20231219	093200	158313870	2910	2910	2910	2910	105
681	20231219	093100	158008320	2895	2895	2895	2895	379
682	20231219	093000	156911115	2895	2895	2895	2895	0
683	20231219	092900	156911115	2895	2890	2895	2875	20050
684	20231219	092800	99263185	2890	2895	2895	2890	26
685	20231219	092700	99188035	2890	2890	2890	2890	0
686	20231219	092600	99188035	2890	2905	2905	2890	1256
687	20231219	092500	95554915	2900	2890	2900	2890	653
688	20231219	092400	93666580	2890	2895	2895	2890	1307
689	20231219	092300	89883025	2890	2885	2890	2885	2701
690	20231219	092200	82080640	2885	2875	2885	2875	41
691	20231219	092100	81962745	2885	2870	2885	2870	2634
692	20231219	092000	74403090	2865	2870	2870	2865	238
693	20231219	091900	73720360	2870	2875	2885	2870	1256
694	20231219	091800	70110295	2885	2890	2890	2875	84
695	20231219	091700	69868555	2890	2865	2890	2865	1349
696	20231219	091600	65992380	2865	2860	2865	2850	335
697	20231219	091500	65034795	2855	2855	2855	2855	6691
698	20231219	091400	45931990	2860	2880	2880	2860	520
699	20231219	091300	44443850	2875	2875	2875	2875	656
700	20231219	091200	42557850	2875	2875	2890	2855	2362
701	20231219	091100	35775805	2875	2890	2890	2875	808
702	20231219	091000	33452730	2875	2880	2890	2875	667
703	20231219	090900	31531600	2890	2895	2895	2885	1164
704	20231219	090800	28164545	2895	2890	2895	2885	1062
705	20231219	090700	25097330	2895	2905	2905	2895	117
706	20231219	090600	24758000	2910	2920	2920	2910	897
707	20231219	090500	22146310	2930	2925	2930	2925	255
708	20231219	090400	21399295	2925	2915	2930	2910	1297
709	20231219	090300	17610985	2910	2915	2915	2910	353
710	20231219	090200	16582930	2915	2915	2920	2915	1398
711	20231219	090100	12507390	2900	2895	2900	2895	655
712	20231219	090000	10608145	2885	2885	2885	2885	3677