KissMeData/138070/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201800	123418930	2850	2850	2850	2850	571
3	20231219	201700	123418930	2850	2850	2850	2850	0
4	20231219	201600	123418930	2850	2850	2850	2850	0
5	20231219	201500	123418930	2850	2850	2850	2850	0
6	20231219	201400	123418930	2850	2850	2850	2850	0
7	20231219	201300	123418930	2850	2850	2850	2850	0
8	20231219	201200	123418930	2850	2850	2850	2850	0
9	20231219	201100	123418930	2850	2850	2850	2850	0
10	20231219	201000	123418930	2850	2850	2850	2850	0
11	20231219	200900	123418930	2850	2850	2850	2850	0
12	20231219	200800	123418930	2850	2850	2850	2850	0
13	20231219	200700	123418930	2850	2850	2850	2850	0
14	20231219	200600	123418930	2850	2850	2850	2850	0
15	20231219	200500	123418930	2850	2850	2850	2850	0
16	20231219	200400	123418930	2850	2850	2850	2850	0
17	20231219	200300	123418930	2850	2850	2850	2850	0
18	20231219	200200	123418930	2850	2850	2850	2850	0
19	20231219	200100	123418930	2850	2850	2850	2850	0
20	20231219	200000	123418930	2850	2850	2850	2850	0
21	20231219	195900	123418930	2850	2850	2850	2850	0
22	20231219	195800	123418930	2850	2850	2850	2850	0
23	20231219	195700	123418930	2850	2850	2850	2850	0
24	20231219	195600	123418930	2850	2850	2850	2850	0
25	20231219	195500	123418930	2850	2850	2850	2850	0
26	20231219	195400	123418930	2850	2850	2850	2850	0
27	20231219	195300	123418930	2850	2850	2850	2850	0
28	20231219	195200	123418930	2850	2850	2850	2850	0
29	20231219	195100	123418930	2850	2850	2850	2850	0
30	20231219	195000	123418930	2850	2850	2850	2850	0
31	20231219	194900	123418930	2850	2850	2850	2850	0
32	20231219	194800	123418930	2850	2850	2850	2850	571
33	20231219	194700	123418930	2850	2850	2850	2850	0
34	20231219	194600	123418930	2850	2850	2850	2850	0
35	20231219	194500	123418930	2850	2850	2850	2850	0
36	20231219	194400	123418930	2850	2850	2850	2850	0
37	20231219	194300	123418930	2850	2850	2850	2850	0
38	20231219	194200	123418930	2850	2850	2850	2850	0
39	20231219	194100	123418930	2850	2850	2850	2850	0
40	20231219	194000	123418930	2850	2850	2850	2850	0
41	20231219	193900	123418930	2850	2850	2850	2850	0
42	20231219	193800	123418930	2850	2850	2850	2850	0
43	20231219	193700	123418930	2850	2850	2850	2850	0
44	20231219	193600	123418930	2850	2850	2850	2850	0
45	20231219	193500	123418930	2850	2850	2850	2850	0
46	20231219	193400	123418930	2850	2850	2850	2850	0
47	20231219	193300	123418930	2850	2850	2850	2850	0
48	20231219	193200	123418930	2850	2850	2850	2850	0
49	20231219	193100	123418930	2850	2850	2850	2850	0
50	20231219	193000	123418930	2850	2850	2850	2850	0
51	20231219	192900	123418930	2850	2850	2850	2850	0
52	20231219	192800	123418930	2850	2850	2850	2850	0
53	20231219	192700	123418930	2850	2850	2850	2850	0
54	20231219	192600	123418930	2850	2850	2850	2850	0
55	20231219	192500	123418930	2850	2850	2850	2850	0
56	20231219	192400	123418930	2850	2850	2850	2850	0
57	20231219	192300	123418930	2850	2850	2850	2850	0
58	20231219	192200	123418930	2850	2850	2850	2850	0
59	20231219	192100	123418930	2850	2850	2850	2850	0
60	20231219	192000	123418930	2850	2850	2850	2850	0
61	20231219	191900	123418930	2850	2850	2850	2850	0
62	20231219	191800	123418930	2850	2850	2850	2850	571
63	20231219	191700	123418930	2850	2850	2850	2850	0
64	20231219	191600	123418930	2850	2850	2850	2850	0
65	20231219	191500	123418930	2850	2850	2850	2850	0
66	20231219	191400	123418930	2850	2850	2850	2850	0
67	20231219	191300	123418930	2850	2850	2850	2850	0
68	20231219	191200	123418930	2850	2850	2850	2850	0
69	20231219	191100	123418930	2850	2850	2850	2850	0
70	20231219	191000	123418930	2850	2850	2850	2850	0
71	20231219	190900	123418930	2850	2850	2850	2850	0
72	20231219	190800	123418930	2850	2850	2850	2850	0
73	20231219	190700	123418930	2850	2850	2850	2850	0
74	20231219	190600	123418930	2850	2850	2850	2850	0
75	20231219	190500	123418930	2850	2850	2850	2850	0
76	20231219	190400	123418930	2850	2850	2850	2850	0
77	20231219	190300	123418930	2850	2850	2850	2850	0
78	20231219	190200	123418930	2850	2850	2850	2850	0
79	20231219	190100	123418930	2850	2850	2850	2850	0
80	20231219	190000	123418930	2850	2850	2850	2850	0
81	20231219	185900	123418930	2850	2850	2850	2850	0
82	20231219	185800	123418930	2850	2850	2850	2850	0
83	20231219	185700	123418930	2850	2850	2850	2850	0
84	20231219	185600	123418930	2850	2850	2850	2850	0
85	20231219	185500	123418930	2850	2850	2850	2850	0
86	20231219	185400	123418930	2850	2850	2850	2850	0
87	20231219	185300	123418930	2850	2850	2850	2850	0
88	20231219	185200	123418930	2850	2850	2850	2850	0
89	20231219	185100	123418930	2850	2850	2850	2850	0
90	20231219	185000	123418930	2850	2850	2850	2850	0
91	20231219	184900	123418930	2850	2850	2850	2850	0
92	20231219	184800	123418930	2850	2850	2850	2850	571
93	20231219	184700	123418930	2850	2850	2850	2850	0
94	20231219	184600	123418930	2850	2850	2850	2850	0
95	20231219	184500	123418930	2850	2850	2850	2850	0
96	20231219	184400	123418930	2850	2850	2850	2850	0
97	20231219	184300	123418930	2850	2850	2850	2850	0
98	20231219	184200	123418930	2850	2850	2850	2850	0
99	20231219	184100	123418930	2850	2850	2850	2850	0
100	20231219	184000	123418930	2850	2850	2850	2850	0
101	20231219	183900	123418930	2850	2850	2850	2850	0
102	20231219	183800	123418930	2850	2850	2850	2850	0
103	20231219	183700	123418930	2850	2850	2850	2850	0
104	20231219	183600	123418930	2850	2850	2850	2850	0
105	20231219	183500	123418930	2850	2850	2850	2850	0
106	20231219	183400	123418930	2850	2850	2850	2850	0
107	20231219	183300	123418930	2850	2850	2850	2850	0
108	20231219	183200	123418930	2850	2850	2850	2850	0
109	20231219	183100	123418930	2850	2850	2850	2850	0
110	20231219	183000	123418930	2850	2850	2850	2850	0
111	20231219	182900	123418930	2850	2850	2850	2850	0
112	20231219	182800	123418930	2850	2850	2850	2850	0
113	20231219	182700	123418930	2850	2850	2850	2850	0
114	20231219	182600	123418930	2850	2850	2850	2850	0
115	20231219	182500	123418930	2850	2850	2850	2850	0
116	20231219	182400	123418930	2850	2850	2850	2850	0
117	20231219	182300	123418930	2850	2850	2850	2850	0
118	20231219	182200	123418930	2850	2850	2850	2850	0
119	20231219	182100	123418930	2850	2850	2850	2850	0
120	20231219	182000	123418930	2850	2850	2850	2850	0
121	20231219	181900	123418930	2850	2850	2850	2850	0
122	20231219	181800	123418930	2850	2850	2850	2850	571
123	20231219	181700	123418930	2850	2850	2850	2850	0
124	20231219	181600	123418930	2850	2850	2850	2850	0
125	20231219	181500	123418930	2850	2850	2850	2850	0
126	20231219	181400	123418930	2850	2850	2850	2850	0
127	20231219	181300	123418930	2850	2850	2850	2850	0
128	20231219	181200	123418930	2850	2850	2850	2850	0
129	20231219	181100	123418930	2850	2850	2850	2850	0
130	20231219	181000	123418930	2850	2850	2850	2850	0
131	20231219	180900	123418930	2850	2850	2850	2850	0
132	20231219	180800	123418930	2850	2850	2850	2850	0
133	20231219	180700	123418930	2850	2850	2850	2850	0
134	20231219	180600	123418930	2850	2850	2850	2850	0
135	20231219	180500	123418930	2850	2850	2850	2850	0
136	20231219	180400	123418930	2850	2850	2850	2850	0
137	20231219	180300	123418930	2850	2850	2850	2850	0
138	20231219	180200	123418930	2850	2850	2850	2850	0
139	20231219	180100	123418930	2850	2850	2850	2850	0
140	20231219	180000	123418930	2850	2850	2850	2850	0
141	20231219	175900	123418930	2850	2850	2850	2850	0
142	20231219	175800	123418930	2850	2850	2850	2850	0
143	20231219	175700	123418930	2850	2850	2850	2850	0
144	20231219	175600	123418930	2850	2850	2850	2850	0
145	20231219	175500	123418930	2850	2850	2850	2850	0
146	20231219	175400	123418930	2850	2850	2850	2850	0
147	20231219	175300	123418930	2850	2850	2850	2850	0
148	20231219	175200	123418930	2850	2850	2850	2850	0
149	20231219	175100	123418930	2850	2850	2850	2850	0
150	20231219	175000	123418930	2850	2850	2850	2850	0
151	20231219	174900	123418930	2850	2850	2850	2850	0
152	20231219	174800	123418930	2850	2850	2850	2850	571
153	20231219	174700	123418930	2850	2850	2850	2850	0
154	20231219	174600	123418930	2850	2850	2850	2850	0
155	20231219	174500	123418930	2850	2850	2850	2850	0
156	20231219	174400	123418930	2850	2850	2850	2850	0
157	20231219	174300	123418930	2850	2850	2850	2850	0
158	20231219	174200	123418930	2850	2850	2850	2850	0
159	20231219	174100	123418930	2850	2850	2850	2850	0
160	20231219	174000	123418930	2850	2850	2850	2850	0
161	20231219	173900	123418930	2850	2850	2850	2850	0
162	20231219	173800	123418930	2850	2850	2850	2850	0
163	20231219	173700	123418930	2850	2850	2850	2850	0
164	20231219	173600	123418930	2850	2850	2850	2850	0
165	20231219	173500	123418930	2850	2850	2850	2850	0
166	20231219	173400	123418930	2850	2850	2850	2850	0
167	20231219	173300	123418930	2850	2850	2850	2850	0
168	20231219	173200	123418930	2850	2850	2850	2850	0
169	20231219	173100	123418930	2850	2850	2850	2850	0
170	20231219	173000	123418930	2850	2850	2850	2850	0
171	20231219	172900	123418930	2850	2850	2850	2850	0
172	20231219	172800	123418930	2850	2850	2850	2850	0
173	20231219	172700	123418930	2850	2850	2850	2850	0
174	20231219	172600	123418930	2850	2850	2850	2850	0
175	20231219	172500	123418930	2850	2850	2850	2850	0
176	20231219	172400	123418930	2850	2850	2850	2850	0
177	20231219	172300	123418930	2850	2850	2850	2850	0
178	20231219	172200	123418930	2850	2850	2850	2850	0
179	20231219	172100	123418930	2850	2850	2850	2850	0
180	20231219	172000	123418930	2850	2850	2850	2850	0
181	20231219	171900	123418930	2850	2850	2850	2850	0
182	20231219	171800	123418930	2850	2850	2850	2850	571
183	20231219	171700	123418930	2850	2850	2850	2850	0
184	20231219	171600	123418930	2850	2850	2850	2850	0
185	20231219	171500	123418930	2850	2850	2850	2850	0
186	20231219	171400	123418930	2850	2850	2850	2850	0
187	20231219	171300	123418930	2850	2850	2850	2850	0
188	20231219	171200	123418930	2850	2850	2850	2850	0
189	20231219	171100	123418930	2850	2850	2850	2850	0
190	20231219	171000	123418930	2850	2850	2850	2850	0
191	20231219	170900	123418930	2850	2850	2850	2850	0
192	20231219	170800	123418930	2850	2850	2850	2850	0
193	20231219	170700	123418930	2850	2850	2850	2850	0
194	20231219	170600	123418930	2850	2850	2850	2850	0
195	20231219	170500	123418930	2850	2850	2850	2850	0
196	20231219	170400	123418930	2850	2850	2850	2850	0
197	20231219	170300	123418930	2850	2850	2850	2850	0
198	20231219	170200	123418930	2850	2850	2850	2850	0
199	20231219	170100	123418930	2850	2850	2850	2850	0
200	20231219	170000	123418930	2850	2850	2850	2850	0
201	20231219	165900	123418930	2850	2850	2850	2850	0
202	20231219	165800	123418930	2850	2850	2850	2850	0
203	20231219	165700	123418930	2850	2850	2850	2850	0
204	20231219	165600	123418930	2850	2850	2850	2850	0
205	20231219	165500	123418930	2850	2850	2850	2850	0
206	20231219	165400	123418930	2850	2850	2850	2850	0
207	20231219	165300	123418930	2850	2850	2850	2850	0
208	20231219	165200	123418930	2850	2850	2850	2850	0
209	20231219	165100	123418930	2850	2850	2850	2850	0
210	20231219	165000	123418930	2850	2850	2850	2850	0
211	20231219	164900	123418930	2850	2850	2850	2850	0
212	20231219	164800	123418930	2850	2850	2850	2850	571
213	20231219	164700	123418930	2850	2850	2850	2850	0
214	20231219	164600	123418930	2850	2850	2850	2850	0
215	20231219	164500	123418930	2850	2850	2850	2850	0
216	20231219	164400	123418930	2850	2850	2850	2850	0
217	20231219	164300	123418930	2850	2850	2850	2850	0
218	20231219	164200	123418930	2850	2850	2850	2850	0
219	20231219	164100	123418930	2850	2850	2850	2850	0
220	20231219	164000	123418930	2850	2850	2850	2850	0
221	20231219	163900	123418930	2850	2850	2850	2850	0
222	20231219	163800	123418930	2850	2850	2850	2850	0
223	20231219	163700	123418930	2850	2850	2850	2850	0
224	20231219	163600	123418930	2850	2850	2850	2850	0
225	20231219	163500	123418930	2850	2850	2850	2850	0
226	20231219	163400	123418930	2850	2850	2850	2850	0
227	20231219	163300	123418930	2850	2850	2850	2850	0
228	20231219	163200	123418930	2850	2850	2850	2850	0
229	20231219	163100	123418930	2850	2850	2850	2850	0
230	20231219	163000	123418930	2850	2850	2850	2850	0
231	20231219	162900	123418930	2850	2850	2850	2850	0
232	20231219	162800	123418930	2850	2850	2850	2850	0
233	20231219	162700	123418930	2850	2850	2850	2850	0
234	20231219	162600	123418930	2850	2850	2850	2850	0
235	20231219	162500	123418930	2850	2850	2850	2850	0
236	20231219	162400	123418930	2850	2850	2850	2850	0
237	20231219	162300	123418930	2850	2850	2850	2850	0
238	20231219	162200	123418930	2850	2850	2850	2850	0
239	20231219	162100	123418930	2850	2850	2850	2850	0
240	20231219	162000	123418930	2850	2850	2850	2850	0
241	20231219	161900	123418930	2850	2850	2850	2850	0
242	20231219	161800	123418930	2850	2850	2850	2850	571
243	20231219	161700	123418930	2850	2850	2850	2850	0
244	20231219	161600	123418930	2850	2850	2850	2850	0
245	20231219	161500	123418930	2850	2850	2850	2850	0
246	20231219	161400	123418930	2850	2850	2850	2850	0
247	20231219	161300	123418930	2850	2850	2850	2850	0
248	20231219	161200	123418930	2850	2850	2850	2850	0
249	20231219	161100	123418930	2850	2850	2850	2850	0
250	20231219	161000	123418930	2850	2850	2850	2850	0
251	20231219	160900	123418930	2850	2850	2850	2850	0
252	20231219	160800	123418930	2850	2850	2850	2850	0
253	20231219	160700	123418930	2850	2850	2850	2850	0
254	20231219	160600	123418930	2850	2850	2850	2850	0
255	20231219	160500	123418930	2850	2850	2850	2850	0
256	20231219	160400	123418930	2850	2850	2850	2850	0
257	20231219	160300	123418930	2850	2850	2850	2850	0
258	20231219	160200	123418930	2850	2850	2850	2850	0
259	20231219	160100	123418930	2850	2850	2850	2850	0
260	20231219	160000	123418930	2850	2850	2850	2850	0
261	20231219	155900	123418930	2850	2850	2850	2850	0
262	20231219	155800	123418930	2850	2850	2850	2850	0
263	20231219	155700	123418930	2850	2850	2850	2850	0
264	20231219	155600	123418930	2850	2850	2850	2850	0
265	20231219	155500	123418930	2850	2850	2850	2850	0
266	20231219	155400	123418930	2850	2850	2850	2850	0
267	20231219	155300	123418930	2850	2850	2850	2850	0
268	20231219	155200	123418930	2850	2850	2850	2850	0
269	20231219	155100	123418930	2850	2850	2850	2850	0
270	20231219	155000	123418930	2850	2850	2850	2850	0
271	20231219	154900	123418930	2850	2850	2850	2850	0
272	20231219	154800	123418930	2850	2850	2850	2850	571
273	20231219	154700	123418930	2850	2850	2850	2850	0
274	20231219	154600	123418930	2850	2850	2850	2850	0
275	20231219	154500	123418930	2850	2850	2850	2850	0
276	20231219	154400	123418930	2850	2850	2850	2850	0
277	20231219	154300	123418930	2850	2850	2850	2850	0
278	20231219	154200	123418930	2850	2850	2850	2850	0
279	20231219	154100	123418930	2850	2850	2850	2850	0
280	20231219	154000	123418930	2850	2850	2850	2850	0
281	20231219	153900	123418930	2850	2850	2850	2850	0
282	20231219	153800	123418930	2850	2850	2850	2850	0
283	20231219	153700	123418930	2850	2850	2850	2850	0
284	20231219	153600	123418930	2850	2850	2850	2850	0
285	20231219	153500	123418930	2850	2850	2850	2850	0
286	20231219	153400	123418930	2850	2850	2850	2850	0
287	20231219	153300	123418930	2850	2850	2850	2850	0
288	20231219	153200	123418930	2850	2850	2850	2850	0
289	20231219	153100	123418930	2850	2850	2850	2850	0
290	20231219	153000	123418930	2850	2850	2850	2850	571
291	20231219	152900	121791580	2850	2850	2850	2850	0
292	20231219	152800	121791580	2850	2850	2850	2850	0
293	20231219	152700	121791580	2850	2850	2850	2850	0
294	20231219	152600	121791580	2850	2850	2850	2850	0
295	20231219	152500	121791580	2850	2850	2850	2850	0
296	20231219	152400	121791580	2850	2850	2850	2850	0
297	20231219	152300	121791580	2850	2850	2850	2850	0
298	20231219	152200	121791580	2850	2850	2850	2850	0
299	20231219	152100	121791580	2850	2850	2850	2850	0
300	20231219	152000	121791580	2850	2850	2850	2850	0
301	20231219	151900	121791580	2850	2850	2850	2850	0
302	20231219	151800	121791580	2850	2850	2850	2850	0
303	20231219	151700	121791580	2850	2850	2850	2850	1
304	20231219	151600	121788730	2850	2840	2850	2840	1427
305	20231219	151500	117725410	2845	2845	2845	2845	0
306	20231219	151400	117725410	2845	2845	2845	2845	0
307	20231219	151300	117725410	2845	2845	2845	2845	0
308	20231219	151200	117725410	2845	2830	2845	2830	251
309	20231219	151100	117012835	2825	2825	2825	2825	0
310	20231219	151000	117012835	2825	2825	2825	2825	44
311	20231219	150900	116888535	2820	2820	2820	2820	0
312	20231219	150800	116888535	2820	2825	2825	2820	116
313	20231219	150700	116561355	2830	2830	2830	2830	0
314	20231219	150600	116561355	2830	2830	2830	2830	0
315	20231219	150500	116561355	2830	2830	2830	2830	0
316	20231219	150400	116561355	2830	2830	2830	2830	0
317	20231219	150300	116561355	2830	2830	2830	2830	0
318	20231219	150200	116561355	2830	2830	2830	2830	0
319	20231219	150100	116561355	2830	2830	2830	2830	1
320	20231219	150000	116558525	2815	2815	2815	2815	438
321	20231219	145900	115325555	2820	2820	2820	2820	2003
322	20231219	145800	109677095	2825	2825	2825	2825	32
323	20231219	145700	109586695	2825	2825	2825	2825	0
324	20231219	145600	109586695	2825	2825	2825	2825	0
325	20231219	145500	109586695	2825	2825	2825	2825	0
326	20231219	145400	109586695	2825	2825	2825	2825	0
327	20231219	145300	109586695	2825	2825	2825	2825	0
328	20231219	145200	109586695	2825	2825	2825	2825	0
329	20231219	145100	109586695	2825	2825	2825	2825	0
330	20231219	145000	109586695	2825	2825	2825	2825	1
331	20231219	144900	109583870	2825	2825	2825	2825	0
332	20231219	144800	109583870	2825	2825	2825	2825	0
333	20231219	144700	109583870	2825	2825	2825	2825	44
334	20231219	144600	109459570	2825	2825	2825	2825	10
335	20231219	144500	109431320	2840	2840	2840	2840	0
336	20231219	144400	109431320	2840	2840	2840	2840	0
337	20231219	144300	109431320	2840	2840	2840	2840	1
338	20231219	144200	109428480	2820	2820	2820	2820	0
339	20231219	144100	109428480	2820	2820	2820	2820	0
340	20231219	144000	109428480	2820	2820	2820	2820	0
341	20231219	143900	109428480	2820	2820	2820	2820	0
342	20231219	143800	109428480	2820	2820	2820	2820	0
343	20231219	143700	109428480	2820	2820	2820	2820	0
344	20231219	143600	109428480	2820	2820	2820	2820	0
345	20231219	143500	109428480	2820	2820	2820	2820	0
346	20231219	143400	109428480	2820	2820	2820	2820	60
347	20231219	143300	109259280	2845	2840	2845	2840	27
348	20231219	143200	109182580	2830	2830	2830	2830	0
349	20231219	143100	109182580	2830	2830	2830	2830	0
350	20231219	143000	109182580	2830	2830	2830	2830	0
351	20231219	142900	109182580	2830	2830	2830	2830	0
352	20231219	142800	109182580	2830	2820	2830	2820	991
353	20231219	142700	106386780	2830	2830	2830	2830	0
354	20231219	142600	106386780	2830	2830	2830	2830	0
355	20231219	142500	106386780	2830	2830	2830	2830	0
356	20231219	142400	106386780	2830	2820	2830	2820	233
357	20231219	142300	105729710	2825	2825	2825	2825	100
358	20231219	142200	105447210	2820	2820	2820	2820	0
359	20231219	142100	105447210	2820	2820	2820	2820	0
360	20231219	142000	105447210	2820	2820	2820	2820	0
361	20231219	141900	105447210	2820	2820	2820	2820	0
362	20231219	141800	105447210	2820	2820	2820	2820	0
363	20231219	141700	105447210	2820	2820	2820	2820	0
364	20231219	141600	105447210	2820	2820	2820	2820	0
365	20231219	141500	105447210	2820	2820	2820	2820	0
366	20231219	141400	105447210	2820	2820	2820	2820	0
367	20231219	141300	105447210	2820	2820	2820	2820	0
368	20231219	141200	105447210	2820	2820	2820	2820	0
369	20231219	141100	105447210	2820	2820	2820	2820	0
370	20231219	141000	105447210	2820	2820	2820	2820	0
371	20231219	140900	105447210	2820	2820	2820	2820	0
372	20231219	140800	105447210	2820	2820	2820	2820	0
373	20231219	140700	105447210	2820	2820	2820	2820	0
374	20231219	140600	105447210	2820	2820	2820	2820	0
375	20231219	140500	105447210	2820	2820	2820	2820	0
376	20231219	140400	105447210	2820	2820	2820	2820	0
377	20231219	140300	105447210	2820	2820	2820	2820	0
378	20231219	140200	105447210	2820	2820	2820	2820	0
379	20231219	140100	105447210	2820	2820	2820	2820	0
380	20231219	140000	105447210	2820	2820	2820	2820	1
381	20231219	135900	105444390	2840	2840	2840	2840	0
382	20231219	135800	105444390	2840	2840	2840	2840	118
383	20231219	135700	105109270	2820	2820	2820	2820	0
384	20231219	135600	105109270	2820	2820	2820	2820	0
385	20231219	135500	105109270	2820	2820	2820	2820	0
386	20231219	135400	105109270	2820	2820	2820	2820	0
387	20231219	135300	105109270	2820	2820	2840	2820	1003
388	20231219	135200	102280770	2840	2840	2840	2840	0
389	20231219	135100	102280770	2840	2840	2840	2840	0
390	20231219	135000	102280770	2840	2840	2840	2840	0
391	20231219	134900	102280770	2840	2840	2840	2840	0
392	20231219	134800	102280770	2840	2840	2840	2840	0
393	20231219	134700	102280770	2840	2840	2840	2840	0
394	20231219	134600	102280770	2840	2840	2840	2840	0
395	20231219	134500	102280770	2840	2840	2840	2840	0
396	20231219	134400	102280770	2840	2840	2840	2840	1
397	20231219	134300	102277930	2845	2845	2845	2845	0
398	20231219	134200	102277930	2845	2845	2845	2845	0
399	20231219	134100	102277930	2845	2845	2845	2845	0
400	20231219	134000	102277930	2845	2845	2845	2845	0
401	20231219	133900	102277930	2845	2845	2845	2845	1
402	20231219	133800	102275085	2820	2820	2820	2820	0
403	20231219	133700	102275085	2820	2820	2820	2820	0
404	20231219	133600	102275085	2820	2820	2820	2820	0
405	20231219	133500	102275085	2820	2820	2820	2820	0
406	20231219	133400	102275085	2820	2820	2820	2820	1
407	20231219	133300	102272265	2840	2840	2840	2840	0
408	20231219	133200	102272265	2840	2840	2840	2840	0
409	20231219	133100	102272265	2840	2840	2840	2840	0
410	20231219	133000	102272265	2840	2840	2840	2840	0
411	20231219	132900	102272265	2840	2840	2840	2840	117
412	20231219	132800	101939985	2830	2830	2830	2830	0
413	20231219	132700	101939985	2830	2830	2830	2830	0
414	20231219	132600	101939985	2830	2830	2830	2830	0
415	20231219	132500	101939985	2830	2830	2830	2830	2982
416	20231219	132400	93500925	2835	2835	2835	2835	0
417	20231219	132300	93500925	2835	2835	2835	2835	0
418	20231219	132200	93500925	2835	2835	2835	2835	0
419	20231219	132100	93500925	2835	2835	2835	2835	0
420	20231219	132000	93500925	2835	2825	2835	2825	2407
421	20231219	131900	86692650	2820	2820	2820	2820	284
422	20231219	131800	85891770	2825	2825	2825	2825	0
423	20231219	131700	85891770	2825	2825	2825	2825	0
424	20231219	131600	85891770	2825	2825	2825	2825	0
425	20231219	131500	85891770	2825	2825	2825	2825	0
426	20231219	131400	85891770	2825	2825	2825	2825	1
427	20231219	131300	85888945	2815	2815	2815	2815	0
428	20231219	131200	85888945	2815	2815	2815	2815	0
429	20231219	131100	85888945	2815	2815	2815	2815	0
430	20231219	131000	85888945	2815	2815	2815	2815	0
431	20231219	130900	85888945	2815	2815	2815	2815	500
432	20231219	130800	84481445	2815	2815	2815	2815	0
433	20231219	130700	84481445	2815	2815	2815	2815	0
434	20231219	130600	84481445	2815	2815	2815	2815	0
435	20231219	130500	84481445	2815	2815	2815	2815	1000
436	20231219	130400	81666445	2820	2820	2820	2820	0
437	20231219	130300	81666445	2820	2820	2820	2820	31
438	20231219	130200	81579025	2820	2820	2820	2820	0
439	20231219	130100	81579025	2820	2820	2820	2820	0
440	20231219	130000	81579025	2820	2820	2820	2820	0
441	20231219	125900	81579025	2820	2820	2820	2820	0
442	20231219	125800	81579025	2820	2820	2820	2820	0
443	20231219	125700	81579025	2820	2820	2820	2820	0
444	20231219	125600	81579025	2820	2820	2820	2820	0
445	20231219	125500	81579025	2820	2820	2820	2820	0
446	20231219	125400	81579025	2820	2820	2820	2820	0
447	20231219	125300	81579025	2820	2820	2820	2820	0
448	20231219	125200	81579025	2820	2820	2820	2820	0
449	20231219	125100	81579025	2820	2820	2820	2820	0
450	20231219	125000	81579025	2820	2820	2820	2820	0
451	20231219	124900	81579025	2820	2820	2820	2820	0
452	20231219	124800	81579025	2820	2820	2820	2820	0
453	20231219	124700	81579025	2820	2820	2820	2820	0
454	20231219	124600	81579025	2820	2820	2820	2820	0
455	20231219	124500	81579025	2820	2820	2820	2820	0
456	20231219	124400	81579025	2820	2820	2820	2820	500
457	20231219	124300	80169025	2820	2820	2820	2820	0
458	20231219	124200	80169025	2820	2820	2820	2820	0
459	20231219	124100	80169025	2820	2820	2820	2820	0
460	20231219	124000	80169025	2820	2820	2820	2820	0
461	20231219	123900	80169025	2820	2820	2820	2820	150
462	20231219	123800	79746025	2830	2830	2830	2830	0
463	20231219	123700	79746025	2830	2830	2830	2830	0
464	20231219	123600	79746025	2830	2830	2830	2830	5
465	20231219	123500	79731875	2820	2820	2820	2820	0
466	20231219	123400	79731875	2820	2820	2820	2820	0
467	20231219	123300	79731875	2820	2820	2820	2820	0
468	20231219	123200	79731875	2820	2820	2820	2820	1
469	20231219	123100	79729055	2820	2820	2820	2820	379
470	20231219	123000	78660275	2830	2830	2830	2830	0
471	20231219	122900	78660275	2830	2830	2830	2830	0
472	20231219	122800	78660275	2830	2830	2830	2830	0
473	20231219	122700	78660275	2830	2830	2830	2830	0
474	20231219	122600	78660275	2830	2830	2830	2830	0
475	20231219	122500	78660275	2830	2830	2830	2830	0
476	20231219	122400	78660275	2830	2830	2830	2830	0
477	20231219	122300	78660275	2830	2830	2830	2830	1
478	20231219	122200	78657445	2815	2815	2815	2815	0
479	20231219	122100	78657445	2815	2815	2815	2815	0
480	20231219	122000	78657445	2815	2815	2815	2815	0
481	20231219	121900	78657445	2815	2815	2815	2815	0
482	20231219	121800	78657445	2815	2815	2815	2815	36
483	20231219	121700	78556105	2815	2815	2815	2815	0
484	20231219	121600	78556105	2815	2815	2815	2815	0
485	20231219	121500	78556105	2815	2815	2815	2815	0
486	20231219	121400	78556105	2815	2815	2815	2815	0
487	20231219	121300	78556105	2815	2815	2815	2815	0
488	20231219	121200	78556105	2815	2815	2815	2815	0
489	20231219	121100	78556105	2815	2815	2815	2815	0
490	20231219	121000	78556105	2815	2815	2815	2815	0
491	20231219	120900	78556105	2815	2815	2815	2815	0
492	20231219	120800	78556105	2815	2815	2815	2815	0
493	20231219	120700	78556105	2815	2815	2815	2815	0
494	20231219	120600	78556105	2815	2815	2815	2815	0
495	20231219	120500	78556105	2815	2815	2815	2815	0
496	20231219	120400	78556105	2815	2815	2815	2815	0
497	20231219	120300	78556105	2815	2815	2815	2815	0
498	20231219	120200	78556105	2815	2815	2815	2815	0
499	20231219	120100	78556105	2815	2815	2815	2815	0
500	20231219	120000	78556105	2815	2815	2815	2815	0
501	20231219	115900	78556105	2815	2815	2815	2815	0
502	20231219	115800	78556105	2815	2815	2815	2815	0
503	20231219	115700	78556105	2815	2815	2815	2815	0
504	20231219	115600	78556105	2815	2820	2820	2815	3000
505	20231219	115500	70108145	2820	2820	2820	2820	431
506	20231219	115400	68892725	2825	2825	2825	2825	0
507	20231219	115300	68892725	2825	2825	2825	2825	0
508	20231219	115200	68892725	2825	2825	2825	2825	0
509	20231219	115100	68892725	2825	2825	2825	2825	0
510	20231219	115000	68892725	2825	2825	2825	2825	0
511	20231219	114900	68892725	2825	2825	2825	2825	0
512	20231219	114800	68892725	2825	2825	2825	2825	0
513	20231219	114700	68892725	2825	2825	2825	2825	0
514	20231219	114600	68892725	2825	2825	2825	2825	0
515	20231219	114500	68892725	2825	2825	2825	2825	0
516	20231219	114400	68892725	2825	2825	2825	2825	0
517	20231219	114300	68892725	2825	2825	2825	2825	0
518	20231219	114200	68892725	2825	2825	2825	2825	1453
519	20231219	114100	64788000	2825	2825	2825	2825	1
520	20231219	114000	64785175	2820	2820	2820	2820	0
521	20231219	113900	64785175	2820	2820	2820	2820	140
522	20231219	113800	64390375	2820	2820	2820	2820	0
523	20231219	113700	64390375	2820	2820	2820	2820	0
524	20231219	113600	64390375	2820	2820	2820	2820	0
525	20231219	113500	64390375	2820	2820	2820	2820	8
526	20231219	113400	64367815	2815	2815	2815	2815	0
527	20231219	113300	64367815	2815	2815	2815	2815	0
528	20231219	113200	64367815	2815	2815	2815	2815	0
529	20231219	113100	64367815	2815	2815	2815	2815	0
530	20231219	113000	64367815	2815	2815	2815	2815	2
531	20231219	112900	64362185	2815	2815	2815	2815	2
532	20231219	112800	64356555	2820	2820	2820	2820	2363
533	20231219	112700	57692895	2825	2825	2825	2825	0
534	20231219	112600	57692895	2825	2825	2825	2825	0
535	20231219	112500	57692895	2825	2830	2830	2825	732
536	20231219	112400	55624245	2825	2825	2825	2825	0
537	20231219	112300	55624245	2825	2825	2825	2825	0
538	20231219	112200	55624245	2825	2825	2825	2825	0
539	20231219	112100	55624245	2825	2825	2825	2825	0
540	20231219	112000	55624245	2825	2825	2825	2825	0
541	20231219	111900	55624245	2825	2825	2825	2825	0
542	20231219	111800	55624245	2825	2825	2825	2825	0
543	20231219	111700	55624245	2825	2825	2825	2825	0
544	20231219	111600	55624245	2825	2825	2825	2825	0
545	20231219	111500	55624245	2825	2825	2825	2825	0
546	20231219	111400	55624245	2825	2825	2825	2825	0
547	20231219	111300	55624245	2825	2825	2825	2825	100
548	20231219	111200	55341745	2825	2825	2825	2825	600
549	20231219	111100	53646745	2825	2825	2825	2825	0
550	20231219	111000	53646745	2825	2825	2825	2825	1301
551	20231219	110900	49971420	2825	2825	2825	2825	0
552	20231219	110800	49971420	2825	2825	2825	2825	0
553	20231219	110700	49971420	2825	2825	2825	2825	0
554	20231219	110600	49971420	2825	2825	2825	2825	0
555	20231219	110500	49971420	2825	2825	2825	2825	0
556	20231219	110400	49971420	2825	2825	2825	2825	0
557	20231219	110300	49971420	2825	2825	2825	2825	0
558	20231219	110200	49971420	2825	2825	2825	2825	0
559	20231219	110100	49971420	2825	2825	2825	2825	0
560	20231219	110000	49971420	2825	2825	2825	2825	0
561	20231219	105900	49971420	2825	2825	2825	2825	0
562	20231219	105800	49971420	2825	2825	2825	2825	0
563	20231219	105700	49971420	2825	2825	2825	2825	0
564	20231219	105600	49971420	2825	2825	2825	2825	11
565	20231219	105500	49940345	2820	2820	2820	2820	1
566	20231219	105400	49937525	2840	2840	2840	2840	0
567	20231219	105300	49937525	2840	2840	2840	2840	0
568	20231219	105200	49937525	2840	2840	2840	2840	2
569	20231219	105100	49931845	2840	2840	2840	2840	0
570	20231219	105000	49931845	2840	2840	2840	2840	0
571	20231219	104900	49931845	2840	2840	2840	2840	1
572	20231219	104800	49929005	2825	2825	2825	2825	0
573	20231219	104700	49929005	2825	2825	2825	2825	0
574	20231219	104600	49929005	2825	2825	2825	2825	1936
575	20231219	104500	44459805	2825	2825	2825	2825	0
576	20231219	104400	44459805	2825	2825	2825	2825	2
577	20231219	104300	44454155	2830	2830	2830	2830	0
578	20231219	104200	44454155	2830	2830	2830	2830	777
579	20231219	104100	42255245	2830	2830	2830	2830	0
580	20231219	104000	42255245	2830	2830	2830	2830	0
581	20231219	103900	42255245	2830	2830	2830	2830	133
582	20231219	103800	41878855	2830	2830	2830	2830	0
583	20231219	103700	41878855	2830	2830	2830	2830	663
584	20231219	103600	40002565	2845	2845	2845	2845	0
585	20231219	103500	40002565	2845	2845	2845	2845	0
586	20231219	103400	40002565	2845	2845	2845	2845	2
587	20231219	103300	39996875	2845	2845	2845	2845	0
588	20231219	103200	39996875	2845	2845	2845	2845	0
589	20231219	103100	39996875	2845	2845	2845	2845	0
590	20231219	103000	39996875	2845	2845	2845	2845	82
591	20231219	102900	39763585	2845	2845	2845	2845	0
592	20231219	102800	39763585	2845	2845	2845	2845	0
593	20231219	102700	39763585	2845	2845	2845	2845	0
594	20231219	102600	39763585	2845	2845	2845	2845	0
595	20231219	102500	39763585	2845	2845	2845	2845	0
596	20231219	102400	39763585	2845	2845	2845	2845	2
597	20231219	102300	39757895	2845	2845	2845	2845	0
598	20231219	102200	39757895	2845	2845	2845	2845	0
599	20231219	102100	39757895	2845	2845	2845	2845	0
600	20231219	102000	39757895	2845	2845	2845	2845	0
601	20231219	101900	39757895	2845	2845	2845	2845	10
602	20231219	101800	39729445	2845	2845	2845	2845	0
603	20231219	101700	39729445	2845	2845	2845	2845	91
604	20231219	101600	39470550	2845	2845	2845	2845	1
605	20231219	101500	39467705	2845	2845	2845	2845	0
606	20231219	101400	39467705	2845	2845	2845	2845	0
607	20231219	101300	39467705	2845	2845	2845	2845	0
608	20231219	101200	39467705	2845	2845	2845	2845	0
609	20231219	101100	39467705	2845	2845	2845	2845	0
610	20231219	101000	39467705	2845	2845	2845	2845	0
611	20231219	100900	39467705	2845	2845	2845	2845	0
612	20231219	100800	39467705	2845	2845	2845	2845	0
613	20231219	100700	39467705	2845	2845	2845	2845	11
614	20231219	100600	39436410	2835	2835	2835	2835	0
615	20231219	100500	39436410	2835	2835	2835	2835	0
616	20231219	100400	39436410	2835	2835	2835	2835	0
617	20231219	100300	39436410	2835	2835	2835	2835	0
618	20231219	100200	39436410	2835	2835	2835	2835	0
619	20231219	100100	39436410	2835	2835	2835	2835	0
620	20231219	100000	39436410	2835	2835	2835	2835	1617
621	20231219	095900	34852215	2840	2840	2840	2840	0
622	20231219	095800	34852215	2840	2840	2840	2840	0
623	20231219	095700	34852215	2840	2840	2840	2840	0
624	20231219	095600	34852215	2840	2840	2840	2840	0
625	20231219	095500	34852215	2840	2845	2845	2840	220
626	20231219	095400	34227315	2835	2835	2835	2835	0
627	20231219	095300	34227315	2835	2835	2835	2835	0
628	20231219	095200	34227315	2835	2835	2835	2835	3
629	20231219	095100	34218810	2835	2835	2835	2835	0
630	20231219	095000	34218810	2835	2835	2835	2835	1
631	20231219	094900	34215975	2835	2835	2835	2835	0
632	20231219	094800	34215975	2835	2835	2835	2835	0
633	20231219	094700	34215975	2835	2835	2835	2835	0
634	20231219	094600	34215975	2835	2835	2835	2835	0
635	20231219	094500	34215975	2835	2835	2835	2835	0
636	20231219	094400	34215975	2835	2835	2835	2835	0
637	20231219	094300	34215975	2835	2835	2835	2835	0
638	20231219	094200	34215975	2835	2835	2835	2835	0
639	20231219	094100	34215975	2835	2835	2835	2835	0
640	20231219	094000	34215975	2835	2835	2835	2835	0
641	20231219	093900	34215975	2835	2835	2835	2835	4406
642	20231219	093800	21724965	2835	2835	2835	2835	0
643	20231219	093700	21724965	2835	2835	2835	2835	2
644	20231219	093600	21719295	2835	2835	2835	2835	0
645	20231219	093500	21719295	2835	2835	2835	2835	0
646	20231219	093400	21719295	2835	2835	2835	2835	1318
647	20231219	093300	17982765	2835	2840	2840	2835	1541
648	20231219	093200	13613410	2845	2845	2845	2845	200
649	20231219	093100	13044410	2845	2845	2845	2845	30
650	20231219	093000	12959060	2835	2835	2835	2835	300
651	20231219	092900	12108560	2835	2835	2835	2835	0
652	20231219	092800	12108560	2835	2835	2835	2835	0
653	20231219	092700	12108560	2835	2835	2835	2835	0
654	20231219	092600	12108560	2835	2835	2835	2835	5
655	20231219	092500	12094385	2840	2840	2840	2840	19
656	20231219	092400	12040425	2850	2850	2850	2850	0
657	20231219	092300	12040425	2850	2845	2850	2845	23
658	20231219	092200	11974985	2850	2850	2850	2850	0
659	20231219	092100	11974985	2850	2850	2850	2850	0
660	20231219	092000	11974985	2850	2850	2850	2850	0
661	20231219	091900	11974985	2850	2850	2850	2850	0
662	20231219	091800	11974985	2850	2850	2850	2850	0
663	20231219	091700	11974985	2850	2850	2850	2850	100
664	20231219	091600	11689985	2855	2855	2855	2855	0
665	20231219	091500	11689985	2855	2855	2855	2855	0
666	20231219	091400	11689985	2855	2855	2855	2855	0
667	20231219	091300	11689985	2855	2855	2855	2855	0
668	20231219	091200	11689985	2855	2855	2855	2855	0
669	20231219	091100	11689985	2855	2845	2855	2840	1032
670	20231219	091000	8743920	2865	2865	2865	2865	0
671	20231219	090900	8743920	2865	2865	2865	2865	1
672	20231219	090800	8741055	2850	2850	2850	2850	523
673	20231219	090700	7250505	2850	2850	2850	2850	26
674	20231219	090600	7176405	2855	2855	2855	2855	5
675	20231219	090500	7162130	2850	2850	2850	2850	551
676	20231219	090400	5591780	2855	2855	2855	2855	350
677	20231219	090300	4592530	2855	2855	2855	2855	70
678	20231219	090200	4392680	2850	2855	2855	2850	1494
679	20231219	090100	132250	2875	2875	2875	2875	0
680	20231219	090000	132250	2875	2875	2875	2875	46