KissMeData/223250/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204000	243374035	2950	2950	2950	2950	3113
3	20231219	203900	243374035	2950	2950	2950	2950	0
4	20231219	203800	243374035	2950	2950	2950	2950	0
5	20231219	203700	243374035	2950	2950	2950	2950	0
6	20231219	203600	243374035	2950	2950	2950	2950	0
7	20231219	203500	243374035	2950	2950	2950	2950	0
8	20231219	203400	243374035	2950	2950	2950	2950	0
9	20231219	203300	243374035	2950	2950	2950	2950	0
10	20231219	203200	243374035	2950	2950	2950	2950	0
11	20231219	203100	243374035	2950	2950	2950	2950	0
12	20231219	203000	243374035	2950	2950	2950	2950	0
13	20231219	202900	243374035	2950	2950	2950	2950	0
14	20231219	202800	243374035	2950	2950	2950	2950	0
15	20231219	202700	243374035	2950	2950	2950	2950	0
16	20231219	202600	243374035	2950	2950	2950	2950	0
17	20231219	202500	243374035	2950	2950	2950	2950	0
18	20231219	202400	243374035	2950	2950	2950	2950	0
19	20231219	202300	243374035	2950	2950	2950	2950	0
20	20231219	202200	243374035	2950	2950	2950	2950	0
21	20231219	202100	243374035	2950	2950	2950	2950	0
22	20231219	202000	243374035	2950	2950	2950	2950	0
23	20231219	201900	243374035	2950	2950	2950	2950	0
24	20231219	201800	243374035	2950	2950	2950	2950	0
25	20231219	201700	243374035	2950	2950	2950	2950	0
26	20231219	201600	243374035	2950	2950	2950	2950	0
27	20231219	201500	243374035	2950	2950	2950	2950	0
28	20231219	201400	243374035	2950	2950	2950	2950	0
29	20231219	201300	243374035	2950	2950	2950	2950	0
30	20231219	201200	243374035	2950	2950	2950	2950	0
31	20231219	201100	243374035	2950	2950	2950	2950	0
32	20231219	201000	243374035	2950	2950	2950	2950	3113
33	20231219	200900	243374035	2950	2950	2950	2950	0
34	20231219	200800	243374035	2950	2950	2950	2950	0
35	20231219	200700	243374035	2950	2950	2950	2950	0
36	20231219	200600	243374035	2950	2950	2950	2950	0
37	20231219	200500	243374035	2950	2950	2950	2950	0
38	20231219	200400	243374035	2950	2950	2950	2950	0
39	20231219	200300	243374035	2950	2950	2950	2950	0
40	20231219	200200	243374035	2950	2950	2950	2950	0
41	20231219	200100	243374035	2950	2950	2950	2950	0
42	20231219	200000	243374035	2950	2950	2950	2950	0
43	20231219	195900	243374035	2950	2950	2950	2950	0
44	20231219	195800	243374035	2950	2950	2950	2950	0
45	20231219	195700	243374035	2950	2950	2950	2950	0
46	20231219	195600	243374035	2950	2950	2950	2950	0
47	20231219	195500	243374035	2950	2950	2950	2950	0
48	20231219	195400	243374035	2950	2950	2950	2950	0
49	20231219	195300	243374035	2950	2950	2950	2950	0
50	20231219	195200	243374035	2950	2950	2950	2950	0
51	20231219	195100	243374035	2950	2950	2950	2950	0
52	20231219	195000	243374035	2950	2950	2950	2950	0
53	20231219	194900	243374035	2950	2950	2950	2950	0
54	20231219	194800	243374035	2950	2950	2950	2950	0
55	20231219	194700	243374035	2950	2950	2950	2950	0
56	20231219	194600	243374035	2950	2950	2950	2950	0
57	20231219	194500	243374035	2950	2950	2950	2950	0
58	20231219	194400	243374035	2950	2950	2950	2950	0
59	20231219	194300	243374035	2950	2950	2950	2950	0
60	20231219	194200	243374035	2950	2950	2950	2950	0
61	20231219	194100	243374035	2950	2950	2950	2950	0
62	20231219	194000	243374035	2950	2950	2950	2950	3113
63	20231219	193900	243374035	2950	2950	2950	2950	0
64	20231219	193800	243374035	2950	2950	2950	2950	0
65	20231219	193700	243374035	2950	2950	2950	2950	0
66	20231219	193600	243374035	2950	2950	2950	2950	0
67	20231219	193500	243374035	2950	2950	2950	2950	0
68	20231219	193400	243374035	2950	2950	2950	2950	0
69	20231219	193300	243374035	2950	2950	2950	2950	0
70	20231219	193200	243374035	2950	2950	2950	2950	0
71	20231219	193100	243374035	2950	2950	2950	2950	0
72	20231219	193000	243374035	2950	2950	2950	2950	0
73	20231219	192900	243374035	2950	2950	2950	2950	0
74	20231219	192800	243374035	2950	2950	2950	2950	0
75	20231219	192700	243374035	2950	2950	2950	2950	0
76	20231219	192600	243374035	2950	2950	2950	2950	0
77	20231219	192500	243374035	2950	2950	2950	2950	0
78	20231219	192400	243374035	2950	2950	2950	2950	0
79	20231219	192300	243374035	2950	2950	2950	2950	0
80	20231219	192200	243374035	2950	2950	2950	2950	0
81	20231219	192100	243374035	2950	2950	2950	2950	0
82	20231219	192000	243374035	2950	2950	2950	2950	0
83	20231219	191900	243374035	2950	2950	2950	2950	0
84	20231219	191800	243374035	2950	2950	2950	2950	0
85	20231219	191700	243374035	2950	2950	2950	2950	0
86	20231219	191600	243374035	2950	2950	2950	2950	0
87	20231219	191500	243374035	2950	2950	2950	2950	0
88	20231219	191400	243374035	2950	2950	2950	2950	0
89	20231219	191300	243374035	2950	2950	2950	2950	0
90	20231219	191200	243374035	2950	2950	2950	2950	0
91	20231219	191100	243374035	2950	2950	2950	2950	0
92	20231219	191000	243374035	2950	2950	2950	2950	3113
93	20231219	190900	243374035	2950	2950	2950	2950	0
94	20231219	190800	243374035	2950	2950	2950	2950	0
95	20231219	190700	243374035	2950	2950	2950	2950	0
96	20231219	190600	243374035	2950	2950	2950	2950	0
97	20231219	190500	243374035	2950	2950	2950	2950	0
98	20231219	190400	243374035	2950	2950	2950	2950	0
99	20231219	190300	243374035	2950	2950	2950	2950	0
100	20231219	190200	243374035	2950	2950	2950	2950	0
101	20231219	190100	243374035	2950	2950	2950	2950	0
102	20231219	190000	243374035	2950	2950	2950	2950	0
103	20231219	185900	243374035	2950	2950	2950	2950	0
104	20231219	185800	243374035	2950	2950	2950	2950	0
105	20231219	185700	243374035	2950	2950	2950	2950	0
106	20231219	185600	243374035	2950	2950	2950	2950	0
107	20231219	185500	243374035	2950	2950	2950	2950	0
108	20231219	185400	243374035	2950	2950	2950	2950	0
109	20231219	185300	243374035	2950	2950	2950	2950	0
110	20231219	185200	243374035	2950	2950	2950	2950	0
111	20231219	185100	243374035	2950	2950	2950	2950	0
112	20231219	185000	243374035	2950	2950	2950	2950	0
113	20231219	184900	243374035	2950	2950	2950	2950	0
114	20231219	184800	243374035	2950	2950	2950	2950	0
115	20231219	184700	243374035	2950	2950	2950	2950	0
116	20231219	184600	243374035	2950	2950	2950	2950	0
117	20231219	184500	243374035	2950	2950	2950	2950	0
118	20231219	184400	243374035	2950	2950	2950	2950	0
119	20231219	184300	243374035	2950	2950	2950	2950	0
120	20231219	184200	243374035	2950	2950	2950	2950	0
121	20231219	184100	243374035	2950	2950	2950	2950	0
122	20231219	184000	243374035	2950	2950	2950	2950	3113
123	20231219	183900	243374035	2950	2950	2950	2950	0
124	20231219	183800	243374035	2950	2950	2950	2950	0
125	20231219	183700	243374035	2950	2950	2950	2950	0
126	20231219	183600	243374035	2950	2950	2950	2950	0
127	20231219	183500	243374035	2950	2950	2950	2950	0
128	20231219	183400	243374035	2950	2950	2950	2950	0
129	20231219	183300	243374035	2950	2950	2950	2950	0
130	20231219	183200	243374035	2950	2950	2950	2950	0
131	20231219	183100	243374035	2950	2950	2950	2950	0
132	20231219	183000	243374035	2950	2950	2950	2950	0
133	20231219	182900	243374035	2950	2950	2950	2950	0
134	20231219	182800	243374035	2950	2950	2950	2950	0
135	20231219	182700	243374035	2950	2950	2950	2950	0
136	20231219	182600	243374035	2950	2950	2950	2950	0
137	20231219	182500	243374035	2950	2950	2950	2950	0
138	20231219	182400	243374035	2950	2950	2950	2950	0
139	20231219	182300	243374035	2950	2950	2950	2950	0
140	20231219	182200	243374035	2950	2950	2950	2950	0
141	20231219	182100	243374035	2950	2950	2950	2950	0
142	20231219	182000	243374035	2950	2950	2950	2950	0
143	20231219	181900	243374035	2950	2950	2950	2950	0
144	20231219	181800	243374035	2950	2950	2950	2950	0
145	20231219	181700	243374035	2950	2950	2950	2950	0
146	20231219	181600	243374035	2950	2950	2950	2950	0
147	20231219	181500	243374035	2950	2950	2950	2950	0
148	20231219	181400	243374035	2950	2950	2950	2950	0
149	20231219	181300	243374035	2950	2950	2950	2950	0
150	20231219	181200	243374035	2950	2950	2950	2950	0
151	20231219	181100	243374035	2950	2950	2950	2950	0
152	20231219	181000	243374035	2950	2950	2950	2950	3113
153	20231219	180900	243374035	2950	2950	2950	2950	0
154	20231219	180800	243374035	2950	2950	2950	2950	0
155	20231219	180700	243374035	2950	2950	2950	2950	0
156	20231219	180600	243374035	2950	2950	2950	2950	0
157	20231219	180500	243374035	2950	2950	2950	2950	0
158	20231219	180400	243374035	2950	2950	2950	2950	0
159	20231219	180300	243374035	2950	2950	2950	2950	0
160	20231219	180200	243374035	2950	2950	2950	2950	0
161	20231219	180100	243374035	2950	2950	2950	2950	0
162	20231219	180000	243374035	2950	2950	2950	2950	0
163	20231219	175900	243374035	2950	2950	2950	2950	0
164	20231219	175800	243374035	2950	2950	2950	2950	0
165	20231219	175700	243374035	2950	2950	2950	2950	0
166	20231219	175600	243374035	2950	2950	2950	2950	0
167	20231219	175500	243374035	2950	2950	2950	2950	0
168	20231219	175400	243374035	2950	2950	2950	2950	0
169	20231219	175300	243374035	2950	2950	2950	2950	0
170	20231219	175200	243374035	2950	2950	2950	2950	0
171	20231219	175100	243374035	2950	2950	2950	2950	0
172	20231219	175000	243374035	2950	2950	2950	2950	0
173	20231219	174900	243374035	2950	2950	2950	2950	0
174	20231219	174800	243374035	2950	2950	2950	2950	0
175	20231219	174700	243374035	2950	2950	2950	2950	0
176	20231219	174600	243374035	2950	2950	2950	2950	0
177	20231219	174500	243374035	2950	2950	2950	2950	0
178	20231219	174400	243374035	2950	2950	2950	2950	0
179	20231219	174300	243374035	2950	2950	2950	2950	0
180	20231219	174200	243374035	2950	2950	2950	2950	0
181	20231219	174100	243374035	2950	2950	2950	2950	0
182	20231219	174000	243374035	2950	2950	2950	2950	3113
183	20231219	173900	243374035	2950	2950	2950	2950	0
184	20231219	173800	243374035	2950	2950	2950	2950	0
185	20231219	173700	243374035	2950	2950	2950	2950	0
186	20231219	173600	243374035	2950	2950	2950	2950	0
187	20231219	173500	243374035	2950	2950	2950	2950	0
188	20231219	173400	243374035	2950	2950	2950	2950	0
189	20231219	173300	243374035	2950	2950	2950	2950	0
190	20231219	173200	243374035	2950	2950	2950	2950	0
191	20231219	173100	243374035	2950	2950	2950	2950	0
192	20231219	173000	243374035	2950	2950	2950	2950	0
193	20231219	172900	243374035	2950	2950	2950	2950	0
194	20231219	172800	243374035	2950	2950	2950	2950	0
195	20231219	172700	243374035	2950	2950	2950	2950	0
196	20231219	172600	243374035	2950	2950	2950	2950	0
197	20231219	172500	243374035	2950	2950	2950	2950	0
198	20231219	172400	243374035	2950	2950	2950	2950	0
199	20231219	172300	243374035	2950	2950	2950	2950	0
200	20231219	172200	243374035	2950	2950	2950	2950	0
201	20231219	172100	243374035	2950	2950	2950	2950	0
202	20231219	172000	243374035	2950	2950	2950	2950	0
203	20231219	171900	243374035	2950	2950	2950	2950	0
204	20231219	171800	243374035	2950	2950	2950	2950	0
205	20231219	171700	243374035	2950	2950	2950	2950	0
206	20231219	171600	243374035	2950	2950	2950	2950	0
207	20231219	171500	243374035	2950	2950	2950	2950	0
208	20231219	171400	243374035	2950	2950	2950	2950	0
209	20231219	171300	243374035	2950	2950	2950	2950	0
210	20231219	171200	243374035	2950	2950	2950	2950	0
211	20231219	171100	243374035	2950	2950	2950	2950	0
212	20231219	171000	243374035	2950	2950	2950	2950	3113
213	20231219	170900	243374035	2950	2950	2950	2950	0
214	20231219	170800	243374035	2950	2950	2950	2950	0
215	20231219	170700	243374035	2950	2950	2950	2950	0
216	20231219	170600	243374035	2950	2950	2950	2950	0
217	20231219	170500	243374035	2950	2950	2950	2950	0
218	20231219	170400	243374035	2950	2950	2950	2950	0
219	20231219	170300	243374035	2950	2950	2950	2950	0
220	20231219	170200	243374035	2950	2950	2950	2950	0
221	20231219	170100	243374035	2950	2950	2950	2950	0
222	20231219	170000	243374035	2950	2950	2950	2950	0
223	20231219	165900	243374035	2950	2950	2950	2950	0
224	20231219	165800	243374035	2950	2950	2950	2950	0
225	20231219	165700	243374035	2950	2950	2950	2950	0
226	20231219	165600	243374035	2950	2950	2950	2950	0
227	20231219	165500	243374035	2950	2950	2950	2950	0
228	20231219	165400	243374035	2950	2950	2950	2950	0
229	20231219	165300	243374035	2950	2950	2950	2950	0
230	20231219	165200	243374035	2950	2950	2950	2950	0
231	20231219	165100	243374035	2950	2950	2950	2950	0
232	20231219	165000	243374035	2950	2950	2950	2950	0
233	20231219	164900	243374035	2950	2950	2950	2950	0
234	20231219	164800	243374035	2950	2950	2950	2950	0
235	20231219	164700	243374035	2950	2950	2950	2950	0
236	20231219	164600	243374035	2950	2950	2950	2950	0
237	20231219	164500	243374035	2950	2950	2950	2950	0
238	20231219	164400	243374035	2950	2950	2950	2950	0
239	20231219	164300	243374035	2950	2950	2950	2950	0
240	20231219	164200	243374035	2950	2950	2950	2950	0
241	20231219	164100	243374035	2950	2950	2950	2950	0
242	20231219	164000	243374035	2950	2950	2950	2950	3113
243	20231219	163900	243374035	2950	2950	2950	2950	0
244	20231219	163800	243374035	2950	2950	2950	2950	0
245	20231219	163700	243374035	2950	2950	2950	2950	0
246	20231219	163600	243374035	2950	2950	2950	2950	0
247	20231219	163500	243374035	2950	2950	2950	2950	0
248	20231219	163400	243374035	2950	2950	2950	2950	0
249	20231219	163300	243374035	2950	2950	2950	2950	0
250	20231219	163200	243374035	2950	2950	2950	2950	0
251	20231219	163100	243374035	2950	2950	2950	2950	0
252	20231219	163000	243374035	2950	2950	2950	2950	0
253	20231219	162900	243374035	2950	2950	2950	2950	0
254	20231219	162800	243374035	2950	2950	2950	2950	0
255	20231219	162700	243374035	2950	2950	2950	2950	0
256	20231219	162600	243374035	2950	2950	2950	2950	0
257	20231219	162500	243374035	2950	2950	2950	2950	0
258	20231219	162400	243374035	2950	2950	2950	2950	0
259	20231219	162300	243374035	2950	2950	2950	2950	0
260	20231219	162200	243374035	2950	2950	2950	2950	0
261	20231219	162100	243374035	2950	2950	2950	2950	0
262	20231219	162000	243374035	2950	2950	2950	2950	0
263	20231219	161900	243374035	2950	2950	2950	2950	0
264	20231219	161800	243374035	2950	2950	2950	2950	0
265	20231219	161700	243374035	2950	2950	2950	2950	0
266	20231219	161600	243374035	2950	2950	2950	2950	0
267	20231219	161500	243374035	2950	2950	2950	2950	0
268	20231219	161400	243374035	2950	2950	2950	2950	0
269	20231219	161300	243374035	2950	2950	2950	2950	0
270	20231219	161200	243374035	2950	2950	2950	2950	0
271	20231219	161100	243374035	2950	2950	2950	2950	0
272	20231219	161000	243374035	2950	2950	2950	2950	3113
273	20231219	160900	243374035	2950	2950	2950	2950	0
274	20231219	160800	243374035	2950	2950	2950	2950	0
275	20231219	160700	243374035	2950	2950	2950	2950	0
276	20231219	160600	243374035	2950	2950	2950	2950	0
277	20231219	160500	243374035	2950	2950	2950	2950	0
278	20231219	160400	243374035	2950	2950	2950	2950	0
279	20231219	160300	243374035	2950	2950	2950	2950	0
280	20231219	160200	243374035	2950	2950	2950	2950	0
281	20231219	160100	243374035	2950	2950	2950	2950	0
282	20231219	160000	243374035	2950	2950	2950	2950	0
283	20231219	155900	243374035	2950	2950	2950	2950	0
284	20231219	155800	243374035	2950	2950	2950	2950	0
285	20231219	155700	243374035	2950	2950	2950	2950	0
286	20231219	155600	243374035	2950	2950	2950	2950	0
287	20231219	155500	243374035	2950	2950	2950	2950	0
288	20231219	155400	243374035	2950	2950	2950	2950	0
289	20231219	155300	243374035	2950	2950	2950	2950	0
290	20231219	155200	243374035	2950	2950	2950	2950	0
291	20231219	155100	243374035	2950	2950	2950	2950	0
292	20231219	155000	243374035	2950	2950	2950	2950	0
293	20231219	154900	243374035	2950	2950	2950	2950	0
294	20231219	154800	243374035	2950	2950	2950	2950	0
295	20231219	154700	243374035	2950	2950	2950	2950	0
296	20231219	154600	243374035	2950	2950	2950	2950	0
297	20231219	154500	243374035	2950	2950	2950	2950	0
298	20231219	154400	243374035	2950	2950	2950	2950	0
299	20231219	154300	243374035	2950	2950	2950	2950	0
300	20231219	154200	243374035	2950	2950	2950	2950	0
301	20231219	154100	243374035	2950	2950	2950	2950	0
302	20231219	154000	243374035	2950	2950	2950	2950	3113
303	20231219	153900	243374035	2950	2950	2950	2950	0
304	20231219	153800	243374035	2950	2950	2950	2950	0
305	20231219	153700	243374035	2950	2950	2950	2950	0
306	20231219	153600	243374035	2950	2950	2950	2950	0
307	20231219	153500	243374035	2950	2950	2950	2950	0
308	20231219	153400	243374035	2950	2950	2950	2950	0
309	20231219	153300	243374035	2950	2950	2950	2950	0
310	20231219	153200	243374035	2950	2950	2950	2950	0
311	20231219	153100	243374035	2950	2950	2950	2950	0
312	20231219	153000	243374035	2950	2950	2950	2950	3113
313	20231219	152900	234190685	2960	2960	2960	2960	0
314	20231219	152800	234190685	2960	2960	2960	2960	0
315	20231219	152700	234190685	2960	2960	2960	2960	0
316	20231219	152600	234190685	2960	2960	2960	2960	0
317	20231219	152500	234190685	2960	2960	2960	2960	0
318	20231219	152400	234190685	2960	2960	2960	2960	0
319	20231219	152300	234190685	2960	2960	2960	2960	0
320	20231219	152200	234190685	2960	2960	2960	2960	0
321	20231219	152100	234190685	2960	2960	2960	2960	0
322	20231219	152000	234190685	2960	2960	2960	2960	0
323	20231219	151900	234190685	2960	2960	2960	2960	0
324	20231219	151800	234190685	2960	2945	2960	2945	99
325	20231219	151700	233899085	2960	2960	2960	2960	51
326	20231219	151600	233748125	2960	2945	2960	2945	6
327	20231219	151500	233730440	2945	2945	2945	2945	1
328	20231219	151400	233727495	2960	2960	2960	2960	0
329	20231219	151300	233727495	2960	2945	2960	2945	181
330	20231219	151200	233194435	2960	2955	2960	2950	1017
331	20231219	151100	230189295	2955	2950	2955	2950	37
332	20231219	151000	230080140	2955	2945	2955	2945	201
333	20231219	150900	229488185	2955	2955	2955	2955	0
334	20231219	150800	229488185	2955	2955	2955	2955	0
335	20231219	150700	229488185	2955	2945	2955	2945	968
336	20231219	150600	226637415	2955	2955	2955	2950	102
337	20231219	150500	226336505	2955	2955	2955	2955	0
338	20231219	150400	226336505	2955	2950	2955	2950	513
339	20231219	150300	224823150	2955	2955	2955	2955	1
340	20231219	150200	224820195	2955	2955	2955	2955	1
341	20231219	150100	224817240	2950	2950	2950	2945	6444
342	20231219	150000	205813495	2955	2955	2955	2955	0
343	20231219	145900	205813495	2955	2950	2955	2950	525
344	20231219	145800	204264740	2955	2955	2955	2955	179
345	20231219	145700	203735795	2960	2960	2960	2960	0
346	20231219	145600	203735795	2960	2960	2960	2960	0
347	20231219	145500	203735795	2960	2960	2960	2960	80
348	20231219	145400	203498995	2960	2955	2960	2955	603
349	20231219	145300	201717120	2950	2955	2955	2950	515
350	20231219	145200	200195370	2965	2955	2965	2955	1415
351	20231219	145100	196014035	2960	2965	2965	2960	2631
352	20231219	145000	188225775	2970	2970	2970	2970	0
353	20231219	144900	188225775	2970	2970	2970	2970	36
354	20231219	144800	188118855	2970	2970	2970	2970	0
355	20231219	144700	188118855	2970	2970	2970	2970	0
356	20231219	144600	188118855	2970	2970	2970	2970	0
357	20231219	144500	188118855	2970	2970	2970	2970	30
358	20231219	144400	188029755	2970	2970	2970	2970	0
359	20231219	144300	188029755	2970	2970	2970	2970	0
360	20231219	144200	188029755	2970	2970	2970	2970	0
361	20231219	144100	188029755	2970	2970	2970	2970	0
362	20231219	144000	188029755	2970	2970	2970	2970	0
363	20231219	143900	188029755	2970	2970	2970	2970	0
364	20231219	143800	188029755	2970	2970	2970	2970	0
365	20231219	143700	188029755	2970	2970	2970	2970	0
366	20231219	143600	188029755	2970	2970	2970	2970	0
367	20231219	143500	188029755	2970	2970	2970	2970	1
368	20231219	143400	188026785	2970	2970	2970	2970	0
369	20231219	143300	188026785	2970	2970	2970	2970	8
370	20231219	143200	188003025	2970	2970	2970	2970	0
371	20231219	143100	188003025	2970	2965	2970	2965	2
372	20231219	143000	187997090	2965	2965	2965	2965	0
373	20231219	142900	187997090	2965	2965	2965	2965	1
374	20231219	142800	187994125	2965	2965	2965	2965	38
375	20231219	142700	187881455	2970	2965	2970	2965	4
376	20231219	142600	187869590	2965	2965	2965	2965	111
377	20231219	142500	187540475	2965	2965	2965	2965	1
378	20231219	142400	187537510	2965	2965	2965	2965	0
379	20231219	142300	187537510	2965	2965	2965	2965	0
380	20231219	142200	187537510	2965	2965	2965	2965	1
381	20231219	142100	187534545	2960	2960	2960	2960	300
382	20231219	142000	186646545	2960	2960	2960	2960	405
383	20231219	141900	185447745	2955	2955	2955	2955	1
384	20231219	141800	185444790	2960	2960	2960	2960	0
385	20231219	141700	185444790	2960	2960	2960	2960	0
386	20231219	141600	185444790	2960	2960	2960	2960	1
387	20231219	141500	185441830	2955	2955	2955	2955	0
388	20231219	141400	185441830	2955	2955	2955	2955	1
389	20231219	141300	185438875	2955	2955	2955	2955	250
390	20231219	141200	184700125	2955	2955	2955	2955	11
391	20231219	141100	184667620	2955	2955	2955	2955	0
392	20231219	141000	184667620	2955	2955	2955	2955	711
393	20231219	140900	182566615	2960	2960	2960	2960	11
394	20231219	140800	182534055	2955	2955	2955	2955	1
395	20231219	140700	182531100	2955	2960	2960	2955	1000
396	20231219	140600	179575940	2965	2965	2965	2965	0
397	20231219	140500	179575940	2965	2965	2965	2965	0
398	20231219	140400	179575940	2965	2965	2965	2965	0
399	20231219	140300	179575940	2965	2965	2965	2965	1
400	20231219	140200	179572975	2960	2960	2960	2960	100
401	20231219	140100	179276975	2970	2970	2970	2970	0
402	20231219	140000	179276975	2970	2970	2970	2970	0
403	20231219	135900	179276975	2970	2970	2970	2970	0
404	20231219	135800	179276975	2970	2970	2970	2970	0
405	20231219	135700	179276975	2970	2970	2970	2970	0
406	20231219	135600	179276975	2970	2970	2970	2970	0
407	20231219	135500	179276975	2970	2970	2970	2970	0
408	20231219	135400	179276975	2970	2970	2970	2970	0
409	20231219	135300	179276975	2970	2970	2970	2970	0
410	20231219	135200	179276975	2970	2970	2970	2970	2
411	20231219	135100	179271035	2970	2970	2970	2970	0
412	20231219	135000	179271035	2970	2970	2970	2970	0
413	20231219	134900	179271035	2970	2970	2970	2970	0
414	20231219	134800	179271035	2970	2970	2970	2970	0
415	20231219	134700	179271035	2970	2970	2970	2970	2
416	20231219	134600	179265095	2970	2970	2970	2970	0
417	20231219	134500	179265095	2970	2970	2970	2970	0
418	20231219	134400	179265095	2970	2970	2970	2970	0
419	20231219	134300	179265095	2970	2970	2970	2970	0
420	20231219	134200	179265095	2970	2960	2970	2960	5
421	20231219	134100	179250285	2960	2960	2960	2960	1
422	20231219	134000	179247325	2970	2970	2970	2970	0
423	20231219	133900	179247325	2970	2970	2970	2970	10
424	20231219	133800	179217625	2970	2970	2970	2970	0
425	20231219	133700	179217625	2970	2970	2970	2970	0
426	20231219	133600	179217625	2970	2970	2970	2970	0
427	20231219	133500	179217625	2970	2970	2970	2970	0
428	20231219	133400	179217625	2970	2955	2970	2955	501
429	20231219	133300	177737155	2970	2970	2970	2970	0
430	20231219	133200	177737155	2970	2970	2970	2970	0
431	20231219	133100	177737155	2970	2970	2970	2970	0
432	20231219	133000	177737155	2970	2970	2970	2970	0
433	20231219	132900	177737155	2970	2970	2970	2970	0
434	20231219	132800	177737155	2970	2970	2970	2970	1
435	20231219	132700	177734185	2955	2965	2965	2955	600
436	20231219	132600	175958070	2970	2970	2970	2970	0
437	20231219	132500	175958070	2970	2970	2970	2970	0
438	20231219	132400	175958070	2970	2970	2970	2970	0
439	20231219	132300	175958070	2970	2970	2970	2970	0
440	20231219	132200	175958070	2970	2965	2970	2965	501
441	20231219	132100	174472600	2970	2970	2970	2970	0
442	20231219	132000	174472600	2970	2970	2970	2970	0
443	20231219	131900	174472600	2970	2970	2970	2970	50
444	20231219	131800	174324100	2970	2970	2970	2970	0
445	20231219	131700	174324100	2970	2970	2970	2970	0
446	20231219	131600	174324100	2970	2965	2970	2965	48
447	20231219	131500	174181775	2965	2965	2965	2965	0
448	20231219	131400	174181775	2965	2965	2965	2965	0
449	20231219	131300	174181775	2965	2965	2965	2965	0
450	20231219	131200	174181775	2965	2965	2965	2965	0
451	20231219	131100	174181775	2965	2965	2965	2965	0
452	20231219	131000	174181775	2965	2965	2965	2965	0
453	20231219	130900	174181775	2965	2965	2965	2965	0
454	20231219	130800	174181775	2965	2965	2965	2965	0
455	20231219	130700	174181775	2965	2965	2965	2965	0
456	20231219	130600	174181775	2965	2965	2965	2965	0
457	20231219	130500	174181775	2965	2965	2965	2965	0
458	20231219	130400	174181775	2965	2965	2965	2965	0
459	20231219	130300	174181775	2965	2955	2965	2955	2
460	20231219	130200	174175855	2955	2955	2955	2955	0
461	20231219	130100	174175855	2955	2955	2955	2955	0
462	20231219	130000	174175855	2955	2955	2955	2955	0
463	20231219	125900	174175855	2955	2960	2965	2955	404
464	20231219	125800	172981525	2965	2965	2965	2965	0
465	20231219	125700	172981525	2965	2965	2965	2965	0
466	20231219	125600	172981525	2965	2965	2965	2965	100
467	20231219	125500	172685025	2965	2965	2965	2965	133
468	20231219	125400	172290680	2960	2960	2960	2960	100
469	20231219	125300	171994680	2960	2955	2960	2955	21
470	20231219	125200	171932620	2955	2960	2960	2955	246
471	20231219	125100	171204465	2955	2955	2955	2955	0
472	20231219	125000	171204465	2955	2955	2955	2955	24
473	20231219	124900	171133545	2950	2950	2955	2950	15
474	20231219	124800	171089290	2955	2955	2955	2955	60
475	20231219	124700	170911990	2960	2960	2960	2955	52
476	20231219	124600	170758075	2960	2960	2960	2960	1
477	20231219	124500	170755115	2960	2960	2960	2960	0
478	20231219	124400	170755115	2960	2960	2960	2960	0
479	20231219	124300	170755115	2960	2960	2960	2960	0
480	20231219	124200	170755115	2960	2960	2960	2960	0
481	20231219	124100	170755115	2960	2960	2960	2960	0
482	20231219	124000	170755115	2960	2960	2960	2960	0
483	20231219	123900	170755115	2960	2960	2960	2960	0
484	20231219	123800	170755115	2960	2960	2960	2960	0
485	20231219	123700	170755115	2960	2960	2960	2960	50
486	20231219	123600	170607115	2960	2960	2960	2960	0
487	20231219	123500	170607115	2960	2955	2960	2955	200
488	20231219	123400	170015280	2955	2955	2955	2955	0
489	20231219	123300	170015280	2955	2955	2955	2955	0
490	20231219	123200	170015280	2955	2955	2955	2955	5
491	20231219	123100	170000505	2955	2955	2955	2955	0
492	20231219	123000	170000505	2955	2955	2955	2955	40
493	20231219	122900	169882305	2955	2955	2955	2955	10
494	20231219	122800	169852755	2955	2955	2955	2955	1281
495	20231219	122700	166067400	2960	2960	2960	2960	0
496	20231219	122600	166067400	2960	2960	2960	2960	865
497	20231219	122500	163507000	2965	2965	2965	2965	10
498	20231219	122400	163477350	2965	2965	2965	2965	51
499	20231219	122300	163326135	2965	2970	2970	2965	10
500	20231219	122200	163296440	2960	2960	2960	2960	0
501	20231219	122100	163296440	2960	2960	2960	2960	0
502	20231219	122000	163296440	2960	2960	2960	2960	0
503	20231219	121900	163296440	2960	2960	2960	2960	0
504	20231219	121800	163296440	2960	2960	2960	2960	1
505	20231219	121700	163293480	2965	2965	2965	2965	0
506	20231219	121600	163293480	2965	2965	2965	2965	13
507	20231219	121500	163254935	2965	2965	2965	2965	168
508	20231219	121400	162756815	2970	2970	2970	2970	0
509	20231219	121300	162756815	2970	2970	2970	2970	9
510	20231219	121200	162730085	2970	2970	2970	2970	4
511	20231219	121100	162718205	2970	2970	2970	2970	17
512	20231219	121000	162667715	2960	2960	2960	2960	0
513	20231219	120900	162667715	2960	2960	2960	2960	0
514	20231219	120800	162667715	2960	2960	2960	2960	0
515	20231219	120700	162667715	2960	2960	2960	2960	1
516	20231219	120600	162664755	2975	2975	2975	2975	1
517	20231219	120500	162661780	2970	2970	2970	2970	521
518	20231219	120400	161114410	2970	2970	2970	2970	0
519	20231219	120300	161114410	2970	2970	2970	2970	0
520	20231219	120200	161114410	2970	2970	2970	2970	0
521	20231219	120100	161114410	2970	2975	2975	2970	89
522	20231219	120000	160849640	2980	2980	2980	2980	0
523	20231219	115900	160849640	2980	2980	2980	2980	0
524	20231219	115800	160849640	2980	2980	2980	2980	120
525	20231219	115700	160492040	2980	2980	2980	2980	0
526	20231219	115600	160492040	2980	2980	2980	2980	200
527	20231219	115500	159896040	2980	2980	2980	2980	243
528	20231219	115400	159171900	2980	2980	2980	2980	7
529	20231219	115300	159151040	2980	2980	2980	2980	0
530	20231219	115200	159151040	2980	2980	2980	2980	0
531	20231219	115100	159151040	2980	2980	2980	2980	4
532	20231219	115000	159139120	2980	2980	2980	2980	0
533	20231219	114900	159139120	2980	2970	2980	2970	2040
534	20231219	114800	153070750	2970	2970	2970	2970	100
535	20231219	114700	152773750	2975	2975	2975	2975	20
536	20231219	114600	152714250	2975	2975	2975	2975	0
537	20231219	114500	152714250	2975	2975	2975	2960	1130
538	20231219	114400	149369405	2965	2970	2970	2965	1938
539	20231219	114300	143617965	2975	2975	2975	2975	1
540	20231219	114200	143614990	2975	2975	2975	2975	0
541	20231219	114100	143614990	2975	2975	2975	2975	0
542	20231219	114000	143614990	2975	2970	2975	2970	447
543	20231219	113900	142287395	2970	2970	2970	2970	0
544	20231219	113800	142287395	2970	2970	2970	2970	0
545	20231219	113700	142287395	2970	2970	2970	2970	0
546	20231219	113600	142287395	2970	2970	2970	2970	0
547	20231219	113500	142287395	2970	2970	2970	2970	0
548	20231219	113400	142287395	2970	2970	2970	2970	0
549	20231219	113300	142287395	2970	2970	2970	2970	66
550	20231219	113200	142091375	2975	2975	2975	2975	0
551	20231219	113100	142091375	2975	2975	2975	2975	0
552	20231219	113000	142091375	2975	2975	2975	2975	0
553	20231219	112900	142091375	2975	2975	2975	2975	0
554	20231219	112800	142091375	2975	2975	2975	2975	507
555	20231219	112700	140583050	2975	2975	2975	2975	0
556	20231219	112600	140583050	2975	2975	2975	2975	0
557	20231219	112500	140583050	2975	2970	2975	2970	684
558	20231219	112400	138550565	2970	2970	2970	2970	0
559	20231219	112300	138550565	2970	2970	2970	2970	1
560	20231219	112200	138547595	2970	2970	2970	2970	0
561	20231219	112100	138547595	2970	2970	2970	2970	61
562	20231219	112000	138366425	2965	2965	2965	2965	0
563	20231219	111900	138366425	2965	2965	2965	2965	0
564	20231219	111800	138366425	2965	2965	2965	2965	0
565	20231219	111700	138366425	2965	2965	2965	2965	0
566	20231219	111600	138366425	2965	2965	2965	2965	171
567	20231219	111500	137859410	2965	2965	2965	2965	5
568	20231219	111400	137844585	2970	2970	2970	2970	0
569	20231219	111300	137844585	2970	2970	2970	2970	0
570	20231219	111200	137844585	2970	2970	2970	2970	100
571	20231219	111100	137547585	2970	2970	2970	2970	0
572	20231219	111000	137547585	2970	2970	2970	2970	0
573	20231219	110900	137547585	2970	2970	2970	2970	35
574	20231219	110800	137443635	2970	2970	2970	2970	0
575	20231219	110700	137443635	2970	2970	2970	2970	307
576	20231219	110600	136531845	2955	2955	2955	2955	0
577	20231219	110500	136531845	2955	2955	2955	2955	0
578	20231219	110400	136531845	2955	2955	2955	2955	0
579	20231219	110300	136531845	2955	2955	2955	2955	0
580	20231219	110200	136531845	2955	2955	2955	2955	739
581	20231219	110100	134348100	2955	2955	2955	2955	0
582	20231219	110000	134348100	2955	2960	2960	2955	1518
583	20231219	105900	129858270	2970	2970	2970	2970	0
584	20231219	105800	129858270	2970	2970	2970	2970	1
585	20231219	105700	129855300	2960	2960	2960	2960	0
586	20231219	105600	129855300	2960	2960	2960	2960	300
587	20231219	105500	128967300	2965	2965	2965	2965	4
588	20231219	105400	128955440	2960	2960	2960	2960	0
589	20231219	105300	128955440	2960	2960	2960	2960	0
590	20231219	105200	128955440	2960	2960	2960	2960	0
591	20231219	105100	128955440	2960	2960	2960	2960	0
592	20231219	105000	128955440	2960	2960	2960	2960	1
593	20231219	104900	128952480	2965	2965	2965	2965	0
594	20231219	104800	128952480	2965	2965	2965	2965	100
595	20231219	104700	128655980	2965	2965	2965	2965	0
596	20231219	104600	128655980	2965	2965	2965	2965	0
597	20231219	104500	128655980	2965	2965	2965	2965	0
598	20231219	104400	128655980	2965	2965	2965	2965	11
599	20231219	104300	128623365	2965	2965	2965	2965	0
600	20231219	104200	128623365	2965	2965	2965	2965	0
601	20231219	104100	128623365	2965	2965	2965	2965	0
602	20231219	104000	128623365	2965	2965	2965	2965	321
603	20231219	103900	127671600	2955	2955	2955	2955	0
604	20231219	103800	127671600	2955	2955	2955	2955	0
605	20231219	103700	127671600	2955	2955	2955	2955	0
606	20231219	103600	127671600	2955	2955	2955	2955	100
607	20231219	103500	127376100	2960	2960	2960	2960	4
608	20231219	103400	127364260	2960	2960	2960	2960	76
609	20231219	103300	127139300	2960	2960	2960	2960	104
610	20231219	103200	126831460	2965	2960	2965	2960	51
611	20231219	103100	126680250	2965	2965	2965	2965	30
612	20231219	103000	126591300	2965	2965	2965	2965	75
613	20231219	102900	126368925	2965	2965	2965	2965	0
614	20231219	102800	126368925	2965	2965	2965	2965	0
615	20231219	102700	126368925	2965	2965	2965	2965	0
616	20231219	102600	126368925	2965	2965	2965	2965	5
617	20231219	102500	126354100	2955	2970	2970	2955	1759
618	20231219	102400	121156105	2960	2965	2965	2960	2455
619	20231219	102300	113887415	2970	2970	2970	2970	10
620	20231219	102200	113857715	2970	2970	2970	2970	30
621	20231219	102100	113768615	2970	2970	2970	2970	0
622	20231219	102000	113768615	2970	2970	2970	2970	1
623	20231219	101900	113765645	2965	2965	2965	2965	20
624	20231219	101800	113706345	2980	2980	2980	2980	1
625	20231219	101700	113703365	2965	2965	2965	2965	1
626	20231219	101600	113700400	2980	2970	2980	2970	501
627	20231219	101500	112212420	2965	2990	2990	2965	1372
628	20231219	101400	108140115	2980	2980	2980	2980	0
629	20231219	101300	108140115	2980	2980	2980	2980	505
630	20231219	101200	106635215	2990	2990	2990	2990	0
631	20231219	101100	106635215	2990	2990	2990	2990	2
632	20231219	101000	106629235	2985	2985	2985	2985	1
633	20231219	100900	106626250	2990	2990	2990	2990	0
634	20231219	100800	106626250	2990	2990	2990	2990	0
635	20231219	100700	106626250	2990	2990	2990	2990	0
636	20231219	100600	106626250	2990	2990	2990	2990	3
637	20231219	100500	106617280	2990	2990	2990	2990	0
638	20231219	100400	106617280	2990	2990	2990	2990	0
639	20231219	100300	106617280	2990	2975	2990	2975	21
640	20231219	100200	106554790	2980	2985	2985	2980	776
641	20231219	100100	104240455	2990	2990	2990	2990	0
642	20231219	100000	104240455	2990	2990	2990	2990	201
643	20231219	095900	103639465	2990	2990	2990	2990	627
644	20231219	095800	101764735	2995	2995	2995	2990	835
645	20231219	095700	99266920	2995	2995	2995	2995	0
646	20231219	095600	99266920	2995	2995	2995	2995	8
647	20231219	095500	99242960	3000	3000	3000	3000	100
648	20231219	095400	98942960	3000	3000	3000	3000	0
649	20231219	095300	98942960	3000	3000	3000	3000	1
650	20231219	095200	98939960	2995	2995	2995	2995	3
651	20231219	095100	98930975	2995	2995	2995	2995	0
652	20231219	095000	98930975	2995	2990	2995	2985	945
653	20231219	094900	96104325	2990	2985	2990	2985	12
654	20231219	094800	96068500	2985	2985	2985	2985	689
655	20231219	094700	94011835	2985	2990	2990	2985	974
656	20231219	094600	91102460	2985	2985	2985	2985	99
657	20231219	094500	90806945	2975	2975	2975	2975	0
658	20231219	094400	90806945	2975	2975	2975	2975	0
659	20231219	094300	90806945	2975	2970	2975	2970	603
660	20231219	094200	89016030	2970	2960	2970	2960	104
661	20231219	094100	88708130	2975	2975	2975	2975	1
662	20231219	094000	88705155	2985	2970	2985	2970	816
663	20231219	093900	86281615	2970	2965	2970	2965	197
664	20231219	093800	85697490	2965	2950	2965	2950	656
665	20231219	093700	83755710	2955	2955	2955	2955	300
666	20231219	093600	82869210	2960	2950	2960	2950	612
667	20231219	093500	81062690	2950	2960	2960	2950	1401
668	20231219	093400	76927725	2955	2955	2955	2955	533
669	20231219	093300	75352710	2960	2960	2960	2960	0
670	20231219	093200	75352710	2960	2960	2960	2955	239
671	20231219	093100	74646410	2970	2970	2970	2970	0
672	20231219	093000	74646410	2970	2970	2970	2970	0
673	20231219	092900	74646410	2970	2965	2970	2965	150
674	20231219	092800	74200930	2960	2960	2960	2960	0
675	20231219	092700	74200930	2960	2960	2960	2960	523
676	20231219	092600	72652850	2960	2965	2970	2960	1018
677	20231219	092500	69637235	2965	2965	2965	2965	0
678	20231219	092400	69637235	2965	2960	2965	2960	601
679	20231219	092300	67856285	2960	2965	2965	2960	3841
680	20231219	092200	56484600	2970	2975	2975	2970	437
681	20231219	092100	55186525	2975	2975	2975	2975	63
682	20231219	092000	54999100	2960	2960	2960	2960	200
683	20231219	091900	54407100	2960	2965	2965	2960	20
684	20231219	091800	54347845	2975	2975	2975	2975	106
685	20231219	091700	54032495	2975	2975	2975	2975	775
686	20231219	091600	51726870	2960	2960	2960	2960	30
687	20231219	091500	51638070	2960	2960	2960	2960	0
688	20231219	091400	51638070	2960	2970	2970	2960	1000
689	20231219	091300	48673305	2960	2960	2960	2960	0
690	20231219	091200	48673305	2960	2960	2960	2960	0
691	20231219	091100	48673305	2960	2975	2975	2960	4300
692	20231219	091000	35910395	2985	2990	2990	2985	1748
693	20231219	090900	30690415	2990	3000	3000	2990	8685
694	20231219	090800	4715215	3000	3000	3000	3000	15
695	20231219	090700	4670215	3000	3000	3000	3000	13
696	20231219	090600	4631215	3005	3005	3005	3005	101
697	20231219	090500	4327710	2990	2990	2990	2990	0
698	20231219	090400	4327710	2990	2990	2990	2990	0
699	20231219	090300	4327710	2990	2990	2990	2990	0
700	20231219	090200	4327710	2990	2990	2990	2990	0
701	20231219	090100	4327710	2990	2990	2990	2990	341
702	20231219	090000	3308120	3010	2990	3010	2990	1106