KissMeData/196490/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203000	451568525	2980	2980	2980	2980	7658
3	20231219	202900	451568525	2980	2980	2980	2980	0
4	20231219	202800	451568525	2980	2980	2980	2980	0
5	20231219	202700	451568525	2980	2980	2980	2980	0
6	20231219	202600	451568525	2980	2980	2980	2980	0
7	20231219	202500	451568525	2980	2980	2980	2980	0
8	20231219	202400	451568525	2980	2980	2980	2980	0
9	20231219	202300	451568525	2980	2980	2980	2980	0
10	20231219	202200	451568525	2980	2980	2980	2980	0
11	20231219	202100	451568525	2980	2980	2980	2980	0
12	20231219	202000	451568525	2980	2980	2980	2980	0
13	20231219	201900	451568525	2980	2980	2980	2980	0
14	20231219	201800	451568525	2980	2980	2980	2980	0
15	20231219	201700	451568525	2980	2980	2980	2980	0
16	20231219	201600	451568525	2980	2980	2980	2980	0
17	20231219	201500	451568525	2980	2980	2980	2980	0
18	20231219	201400	451568525	2980	2980	2980	2980	0
19	20231219	201300	451568525	2980	2980	2980	2980	0
20	20231219	201200	451568525	2980	2980	2980	2980	0
21	20231219	201100	451568525	2980	2980	2980	2980	0
22	20231219	201000	451568525	2980	2980	2980	2980	0
23	20231219	200900	451568525	2980	2980	2980	2980	0
24	20231219	200800	451568525	2980	2980	2980	2980	0
25	20231219	200700	451568525	2980	2980	2980	2980	0
26	20231219	200600	451568525	2980	2980	2980	2980	0
27	20231219	200500	451568525	2980	2980	2980	2980	0
28	20231219	200400	451568525	2980	2980	2980	2980	0
29	20231219	200300	451568525	2980	2980	2980	2980	0
30	20231219	200200	451568525	2980	2980	2980	2980	0
31	20231219	200100	451568525	2980	2980	2980	2980	0
32	20231219	200000	451568525	2980	2980	2980	2980	7658
33	20231219	195900	451568525	2980	2980	2980	2980	0
34	20231219	195800	451568525	2980	2980	2980	2980	0
35	20231219	195700	451568525	2980	2980	2980	2980	0
36	20231219	195600	451568525	2980	2980	2980	2980	0
37	20231219	195500	451568525	2980	2980	2980	2980	0
38	20231219	195400	451568525	2980	2980	2980	2980	0
39	20231219	195300	451568525	2980	2980	2980	2980	0
40	20231219	195200	451568525	2980	2980	2980	2980	0
41	20231219	195100	451568525	2980	2980	2980	2980	0
42	20231219	195000	451568525	2980	2980	2980	2980	0
43	20231219	194900	451568525	2980	2980	2980	2980	0
44	20231219	194800	451568525	2980	2980	2980	2980	0
45	20231219	194700	451568525	2980	2980	2980	2980	0
46	20231219	194600	451568525	2980	2980	2980	2980	0
47	20231219	194500	451568525	2980	2980	2980	2980	0
48	20231219	194400	451568525	2980	2980	2980	2980	0
49	20231219	194300	451568525	2980	2980	2980	2980	0
50	20231219	194200	451568525	2980	2980	2980	2980	0
51	20231219	194100	451568525	2980	2980	2980	2980	0
52	20231219	194000	451568525	2980	2980	2980	2980	0
53	20231219	193900	451568525	2980	2980	2980	2980	0
54	20231219	193800	451568525	2980	2980	2980	2980	0
55	20231219	193700	451568525	2980	2980	2980	2980	0
56	20231219	193600	451568525	2980	2980	2980	2980	0
57	20231219	193500	451568525	2980	2980	2980	2980	0
58	20231219	193400	451568525	2980	2980	2980	2980	0
59	20231219	193300	451568525	2980	2980	2980	2980	0
60	20231219	193200	451568525	2980	2980	2980	2980	0
61	20231219	193100	451568525	2980	2980	2980	2980	0
62	20231219	193000	451568525	2980	2980	2980	2980	7658
63	20231219	192900	451568525	2980	2980	2980	2980	0
64	20231219	192800	451568525	2980	2980	2980	2980	0
65	20231219	192700	451568525	2980	2980	2980	2980	0
66	20231219	192600	451568525	2980	2980	2980	2980	0
67	20231219	192500	451568525	2980	2980	2980	2980	0
68	20231219	192400	451568525	2980	2980	2980	2980	0
69	20231219	192300	451568525	2980	2980	2980	2980	0
70	20231219	192200	451568525	2980	2980	2980	2980	0
71	20231219	192100	451568525	2980	2980	2980	2980	0
72	20231219	192000	451568525	2980	2980	2980	2980	0
73	20231219	191900	451568525	2980	2980	2980	2980	0
74	20231219	191800	451568525	2980	2980	2980	2980	0
75	20231219	191700	451568525	2980	2980	2980	2980	0
76	20231219	191600	451568525	2980	2980	2980	2980	0
77	20231219	191500	451568525	2980	2980	2980	2980	0
78	20231219	191400	451568525	2980	2980	2980	2980	0
79	20231219	191300	451568525	2980	2980	2980	2980	0
80	20231219	191200	451568525	2980	2980	2980	2980	0
81	20231219	191100	451568525	2980	2980	2980	2980	0
82	20231219	191000	451568525	2980	2980	2980	2980	0
83	20231219	190900	451568525	2980	2980	2980	2980	0
84	20231219	190800	451568525	2980	2980	2980	2980	0
85	20231219	190700	451568525	2980	2980	2980	2980	0
86	20231219	190600	451568525	2980	2980	2980	2980	0
87	20231219	190500	451568525	2980	2980	2980	2980	0
88	20231219	190400	451568525	2980	2980	2980	2980	0
89	20231219	190300	451568525	2980	2980	2980	2980	0
90	20231219	190200	451568525	2980	2980	2980	2980	0
91	20231219	190100	451568525	2980	2980	2980	2980	0
92	20231219	190000	451568525	2980	2980	2980	2980	7658
93	20231219	185900	451568525	2980	2980	2980	2980	0
94	20231219	185800	451568525	2980	2980	2980	2980	0
95	20231219	185700	451568525	2980	2980	2980	2980	0
96	20231219	185600	451568525	2980	2980	2980	2980	0
97	20231219	185500	451568525	2980	2980	2980	2980	0
98	20231219	185400	451568525	2980	2980	2980	2980	0
99	20231219	185300	451568525	2980	2980	2980	2980	0
100	20231219	185200	451568525	2980	2980	2980	2980	0
101	20231219	185100	451568525	2980	2980	2980	2980	0
102	20231219	185000	451568525	2980	2980	2980	2980	0
103	20231219	184900	451568525	2980	2980	2980	2980	0
104	20231219	184800	451568525	2980	2980	2980	2980	0
105	20231219	184700	451568525	2980	2980	2980	2980	0
106	20231219	184600	451568525	2980	2980	2980	2980	0
107	20231219	184500	451568525	2980	2980	2980	2980	0
108	20231219	184400	451568525	2980	2980	2980	2980	0
109	20231219	184300	451568525	2980	2980	2980	2980	0
110	20231219	184200	451568525	2980	2980	2980	2980	0
111	20231219	184100	451568525	2980	2980	2980	2980	0
112	20231219	184000	451568525	2980	2980	2980	2980	0
113	20231219	183900	451568525	2980	2980	2980	2980	0
114	20231219	183800	451568525	2980	2980	2980	2980	0
115	20231219	183700	451568525	2980	2980	2980	2980	0
116	20231219	183600	451568525	2980	2980	2980	2980	0
117	20231219	183500	451568525	2980	2980	2980	2980	0
118	20231219	183400	451568525	2980	2980	2980	2980	0
119	20231219	183300	451568525	2980	2980	2980	2980	0
120	20231219	183200	451568525	2980	2980	2980	2980	0
121	20231219	183100	451568525	2980	2980	2980	2980	0
122	20231219	183000	451568525	2980	2980	2980	2980	7658
123	20231219	182900	451568525	2980	2980	2980	2980	0
124	20231219	182800	451568525	2980	2980	2980	2980	0
125	20231219	182700	451568525	2980	2980	2980	2980	0
126	20231219	182600	451568525	2980	2980	2980	2980	0
127	20231219	182500	451568525	2980	2980	2980	2980	0
128	20231219	182400	451568525	2980	2980	2980	2980	0
129	20231219	182300	451568525	2980	2980	2980	2980	0
130	20231219	182200	451568525	2980	2980	2980	2980	0
131	20231219	182100	451568525	2980	2980	2980	2980	0
132	20231219	182000	451568525	2980	2980	2980	2980	0
133	20231219	181900	451568525	2980	2980	2980	2980	0
134	20231219	181800	451568525	2980	2980	2980	2980	0
135	20231219	181700	451568525	2980	2980	2980	2980	0
136	20231219	181600	451568525	2980	2980	2980	2980	0
137	20231219	181500	451568525	2980	2980	2980	2980	0
138	20231219	181400	451568525	2980	2980	2980	2980	0
139	20231219	181300	451568525	2980	2980	2980	2980	0
140	20231219	181200	451568525	2980	2980	2980	2980	0
141	20231219	181100	451568525	2980	2980	2980	2980	0
142	20231219	181000	451568525	2980	2980	2980	2980	0
143	20231219	180900	451568525	2980	2980	2980	2980	0
144	20231219	180800	451568525	2980	2980	2980	2980	0
145	20231219	180700	451568525	2980	2980	2980	2980	0
146	20231219	180600	451568525	2980	2980	2980	2980	0
147	20231219	180500	451568525	2980	2980	2980	2980	0
148	20231219	180400	451568525	2980	2980	2980	2980	0
149	20231219	180300	451568525	2980	2980	2980	2980	0
150	20231219	180200	451568525	2980	2980	2980	2980	0
151	20231219	180100	451568525	2980	2980	2980	2980	0
152	20231219	180000	451568525	2980	2980	2980	2980	7658
153	20231219	175900	451568525	2980	2980	2980	2980	0
154	20231219	175800	451568525	2980	2980	2980	2980	0
155	20231219	175700	451568525	2980	2980	2980	2980	0
156	20231219	175600	451568525	2980	2980	2980	2980	0
157	20231219	175500	451568525	2980	2980	2980	2980	0
158	20231219	175400	451568525	2980	2980	2980	2980	0
159	20231219	175300	451568525	2980	2980	2980	2980	0
160	20231219	175200	451568525	2980	2980	2980	2980	0
161	20231219	175100	451568525	2980	2980	2980	2980	0
162	20231219	175000	451568525	2980	2980	2980	2980	0
163	20231219	174900	451568525	2980	2980	2980	2980	0
164	20231219	174800	451568525	2980	2980	2980	2980	0
165	20231219	174700	451568525	2980	2980	2980	2980	0
166	20231219	174600	451568525	2980	2980	2980	2980	0
167	20231219	174500	451568525	2980	2980	2980	2980	0
168	20231219	174400	451568525	2980	2980	2980	2980	0
169	20231219	174300	451568525	2980	2980	2980	2980	0
170	20231219	174200	451568525	2980	2980	2980	2980	0
171	20231219	174100	451568525	2980	2980	2980	2980	0
172	20231219	174000	451568525	2980	2980	2980	2980	0
173	20231219	173900	451568525	2980	2980	2980	2980	0
174	20231219	173800	451568525	2980	2980	2980	2980	0
175	20231219	173700	451568525	2980	2980	2980	2980	0
176	20231219	173600	451568525	2980	2980	2980	2980	0
177	20231219	173500	451568525	2980	2980	2980	2980	0
178	20231219	173400	451568525	2980	2980	2980	2980	0
179	20231219	173300	451568525	2980	2980	2980	2980	0
180	20231219	173200	451568525	2980	2980	2980	2980	0
181	20231219	173100	451568525	2980	2980	2980	2980	0
182	20231219	173000	451568525	2980	2980	2980	2980	7658
183	20231219	172900	451568525	2980	2980	2980	2980	0
184	20231219	172800	451568525	2980	2980	2980	2980	0
185	20231219	172700	451568525	2980	2980	2980	2980	0
186	20231219	172600	451568525	2980	2980	2980	2980	0
187	20231219	172500	451568525	2980	2980	2980	2980	0
188	20231219	172400	451568525	2980	2980	2980	2980	0
189	20231219	172300	451568525	2980	2980	2980	2980	0
190	20231219	172200	451568525	2980	2980	2980	2980	0
191	20231219	172100	451568525	2980	2980	2980	2980	0
192	20231219	172000	451568525	2980	2980	2980	2980	0
193	20231219	171900	451568525	2980	2980	2980	2980	0
194	20231219	171800	451568525	2980	2980	2980	2980	0
195	20231219	171700	451568525	2980	2980	2980	2980	0
196	20231219	171600	451568525	2980	2980	2980	2980	0
197	20231219	171500	451568525	2980	2980	2980	2980	0
198	20231219	171400	451568525	2980	2980	2980	2980	0
199	20231219	171300	451568525	2980	2980	2980	2980	0
200	20231219	171200	451568525	2980	2980	2980	2980	0
201	20231219	171100	451568525	2980	2980	2980	2980	0
202	20231219	171000	451568525	2980	2980	2980	2980	0
203	20231219	170900	451568525	2980	2980	2980	2980	0
204	20231219	170800	451568525	2980	2980	2980	2980	0
205	20231219	170700	451568525	2980	2980	2980	2980	0
206	20231219	170600	451568525	2980	2980	2980	2980	0
207	20231219	170500	451568525	2980	2980	2980	2980	0
208	20231219	170400	451568525	2980	2980	2980	2980	0
209	20231219	170300	451568525	2980	2980	2980	2980	0
210	20231219	170200	451568525	2980	2980	2980	2980	0
211	20231219	170100	451568525	2980	2980	2980	2980	0
212	20231219	170000	451568525	2980	2980	2980	2980	7658
213	20231219	165900	451568525	2980	2980	2980	2980	0
214	20231219	165800	451568525	2980	2980	2980	2980	0
215	20231219	165700	451568525	2980	2980	2980	2980	0
216	20231219	165600	451568525	2980	2980	2980	2980	0
217	20231219	165500	451568525	2980	2980	2980	2980	0
218	20231219	165400	451568525	2980	2980	2980	2980	0
219	20231219	165300	451568525	2980	2980	2980	2980	0
220	20231219	165200	451568525	2980	2980	2980	2980	0
221	20231219	165100	451568525	2980	2980	2980	2980	0
222	20231219	165000	451568525	2980	2980	2980	2980	0
223	20231219	164900	451568525	2980	2980	2980	2980	0
224	20231219	164800	451568525	2980	2980	2980	2980	0
225	20231219	164700	451568525	2980	2980	2980	2980	0
226	20231219	164600	451568525	2980	2980	2980	2980	0
227	20231219	164500	451568525	2980	2980	2980	2980	0
228	20231219	164400	451568525	2980	2980	2980	2980	0
229	20231219	164300	451568525	2980	2980	2980	2980	0
230	20231219	164200	451568525	2980	2980	2980	2980	0
231	20231219	164100	451568525	2980	2980	2980	2980	0
232	20231219	164000	451568525	2980	2980	2980	2980	0
233	20231219	163900	451568525	2980	2980	2980	2980	0
234	20231219	163800	451568525	2980	2980	2980	2980	0
235	20231219	163700	451568525	2980	2980	2980	2980	0
236	20231219	163600	451568525	2980	2980	2980	2980	0
237	20231219	163500	451568525	2980	2980	2980	2980	0
238	20231219	163400	451568525	2980	2980	2980	2980	0
239	20231219	163300	451568525	2980	2980	2980	2980	0
240	20231219	163200	451568525	2980	2980	2980	2980	0
241	20231219	163100	451568525	2980	2980	2980	2980	0
242	20231219	163000	451568525	2980	2980	2980	2980	7658
243	20231219	162900	451568525	2980	2980	2980	2980	0
244	20231219	162800	451568525	2980	2980	2980	2980	0
245	20231219	162700	451568525	2980	2980	2980	2980	0
246	20231219	162600	451568525	2980	2980	2980	2980	0
247	20231219	162500	451568525	2980	2980	2980	2980	0
248	20231219	162400	451568525	2980	2980	2980	2980	0
249	20231219	162300	451568525	2980	2980	2980	2980	0
250	20231219	162200	451568525	2980	2980	2980	2980	0
251	20231219	162100	451568525	2980	2980	2980	2980	0
252	20231219	162000	451568525	2980	2980	2980	2980	0
253	20231219	161900	451568525	2980	2980	2980	2980	0
254	20231219	161800	451568525	2980	2980	2980	2980	0
255	20231219	161700	451568525	2980	2980	2980	2980	0
256	20231219	161600	451568525	2980	2980	2980	2980	0
257	20231219	161500	451568525	2980	2980	2980	2980	0
258	20231219	161400	451568525	2980	2980	2980	2980	0
259	20231219	161300	451568525	2980	2980	2980	2980	0
260	20231219	161200	451568525	2980	2980	2980	2980	0
261	20231219	161100	451568525	2980	2980	2980	2980	0
262	20231219	161000	451568525	2980	2980	2980	2980	0
263	20231219	160900	451568525	2980	2980	2980	2980	0
264	20231219	160800	451568525	2980	2980	2980	2980	0
265	20231219	160700	451568525	2980	2980	2980	2980	0
266	20231219	160600	451568525	2980	2980	2980	2980	0
267	20231219	160500	451568525	2980	2980	2980	2980	0
268	20231219	160400	451568525	2980	2980	2980	2980	0
269	20231219	160300	451568525	2980	2980	2980	2980	0
270	20231219	160200	451568525	2980	2980	2980	2980	0
271	20231219	160100	451568525	2980	2980	2980	2980	0
272	20231219	160000	451568525	2980	2980	2980	2980	7658
273	20231219	155900	451568525	2980	2980	2980	2980	0
274	20231219	155800	451568525	2980	2980	2980	2980	0
275	20231219	155700	451568525	2980	2980	2980	2980	0
276	20231219	155600	451568525	2980	2980	2980	2980	0
277	20231219	155500	451568525	2980	2980	2980	2980	0
278	20231219	155400	451568525	2980	2980	2980	2980	0
279	20231219	155300	451568525	2980	2980	2980	2980	0
280	20231219	155200	451568525	2980	2980	2980	2980	0
281	20231219	155100	451568525	2980	2980	2980	2980	0
282	20231219	155000	451568525	2980	2980	2980	2980	0
283	20231219	154900	451568525	2980	2980	2980	2980	0
284	20231219	154800	451568525	2980	2980	2980	2980	0
285	20231219	154700	451568525	2980	2980	2980	2980	0
286	20231219	154600	451568525	2980	2980	2980	2980	0
287	20231219	154500	451568525	2980	2980	2980	2980	0
288	20231219	154400	451568525	2980	2980	2980	2980	0
289	20231219	154300	451568525	2980	2980	2980	2980	0
290	20231219	154200	451568525	2980	2980	2980	2980	0
291	20231219	154100	451568525	2980	2980	2980	2980	0
292	20231219	154000	451568525	2980	2980	2980	2980	0
293	20231219	153900	451568525	2980	2980	2980	2980	0
294	20231219	153800	451568525	2980	2980	2980	2980	0
295	20231219	153700	451568525	2980	2980	2980	2980	0
296	20231219	153600	451568525	2980	2980	2980	2980	0
297	20231219	153500	451568525	2980	2980	2980	2980	0
298	20231219	153400	451568525	2980	2980	2980	2980	0
299	20231219	153300	451568525	2980	2980	2980	2980	0
300	20231219	153200	451568525	2980	2980	2980	2980	0
301	20231219	153100	451568525	2980	2980	2980	2980	0
302	20231219	153000	451568525	2980	2980	2980	2980	15316
303	20231219	152900	428747685	2965	2965	2965	2965	0
304	20231219	152800	428747685	2965	2965	2965	2965	0
305	20231219	152700	428747685	2965	2965	2965	2965	0
306	20231219	152600	428747685	2965	2965	2965	2965	0
307	20231219	152500	428747685	2965	2965	2965	2965	0
308	20231219	152400	428747685	2965	2965	2965	2965	0
309	20231219	152300	428747685	2965	2965	2965	2965	0
310	20231219	152200	428747685	2965	2965	2965	2965	0
311	20231219	152100	428747685	2965	2965	2965	2965	0
312	20231219	152000	428747685	2965	2965	2965	2965	0
313	20231219	151900	428747685	2965	2965	2970	2965	155
314	20231219	151800	428288105	2965	2965	2970	2965	56
315	20231219	151700	428121975	2965	2965	2970	2965	106
316	20231219	151600	427807310	2965	2970	2970	2965	137
317	20231219	151500	427400730	2965	2965	2965	2965	475
318	20231219	151400	425992355	2965	2965	2970	2960	958
319	20231219	151300	423155800	2960	2965	2965	2960	200
320	20231219	151200	422563300	2965	2965	2965	2965	225
321	20231219	151100	421896175	2965	2965	2965	2965	130
322	20231219	151000	421510725	2965	2965	2965	2965	130
323	20231219	150900	421125275	2965	2960	2965	2960	599
324	20231219	150800	419351485	2965	2965	2965	2965	51
325	20231219	150700	419200270	2960	2965	2965	2960	1500
326	20231219	150600	414760255	2970	2965	2970	2960	5001
327	20231219	150500	399956665	2965	2965	2965	2965	500
328	20231219	150400	398474165	2970	2970	2970	2965	451
329	20231219	150300	397135945	2970	2970	2970	2970	200
330	20231219	150200	396541945	2970	2970	2970	2965	689
331	20231219	150100	394495865	2965	2970	2970	2965	682
332	20231219	150000	392472825	2970	2970	2970	2970	0
333	20231219	145900	392472825	2970	2970	2970	2970	110
334	20231219	145800	392146125	2970	2970	2970	2970	1827
335	20231219	145700	386719935	2970	2965	2970	2965	39
336	20231219	145600	386604145	2965	2965	2965	2965	20
337	20231219	145500	386544845	2960	2970	2970	2960	140
338	20231219	145400	386130345	2970	2970	2970	2970	400
339	20231219	145300	384942345	2960	2970	2970	2960	900
340	20231219	145200	382275165	2970	2960	2970	2960	3250
341	20231219	145100	372650415	2960	2960	2960	2955	895
342	20231219	145000	370001220	2960	2950	2960	2950	817
343	20231219	144900	367588390	2950	2950	2950	2945	20
344	20231219	144800	367529415	2950	2950	2950	2950	745
345	20231219	144700	365331665	2950	2940	2950	2935	501
346	20231219	144600	363859715	2935	2940	2940	2935	800
347	20231219	144500	361508520	2940	2950	2950	2940	76
348	20231219	144400	361284370	2950	2950	2950	2950	100
349	20231219	144300	360989370	2950	2950	2950	2950	0
350	20231219	144200	360989370	2950	2945	2950	2945	500
351	20231219	144100	359515205	2945	2945	2945	2940	4001
352	20231219	144000	347750315	2945	2945	2945	2945	11
353	20231219	143900	347717920	2940	2945	2945	2940	328
354	20231219	143800	346752105	2945	2945	2945	2945	401
355	20231219	143700	345571160	2945	2945	2945	2945	1
356	20231219	143600	345568215	2945	2945	2945	2945	100
357	20231219	143500	345273715	2945	2945	2945	2945	0
358	20231219	143400	345273715	2945	2945	2945	2945	400
359	20231219	143300	344095715	2945	2945	2945	2945	0
360	20231219	143200	344095715	2945	2945	2945	2945	2
361	20231219	143100	344089825	2945	2940	2945	2940	964
362	20231219	143000	341251665	2940	2940	2940	2940	145
363	20231219	142900	340825365	2940	2940	2940	2940	15
364	20231219	142800	340781265	2940	2940	2940	2940	20
365	20231219	142700	340722465	2940	2940	2940	2940	359
366	20231219	142600	339667005	2940	2940	2940	2940	0
367	20231219	142500	339667005	2940	2940	2940	2940	0
368	20231219	142400	339667005	2940	2940	2940	2940	0
369	20231219	142300	339667005	2940	2940	2940	2940	1
370	20231219	142200	339664065	2940	2940	2940	2940	370
371	20231219	142100	338576265	2940	2940	2940	2940	0
372	20231219	142000	338576265	2940	2940	2940	2940	1000
373	20231219	141900	335636265	2935	2935	2935	2935	0
374	20231219	141800	335636265	2935	2935	2935	2935	0
375	20231219	141700	335636265	2935	2935	2935	2935	0
376	20231219	141600	335636265	2935	2940	2940	2935	2
377	20231219	141500	335630390	2935	2935	2935	2935	61
378	20231219	141400	335451355	2935	2935	2935	2935	0
379	20231219	141300	335451355	2935	2935	2935	2935	207
380	20231219	141200	334843810	2930	2930	2930	2930	0
381	20231219	141100	334843810	2930	2930	2930	2930	100
382	20231219	141000	334550810	2935	2935	2935	2935	0
383	20231219	140900	334550810	2935	2935	2935	2935	1598
384	20231219	140800	329860680	2940	2940	2940	2940	13
385	20231219	140700	329822460	2940	2940	2940	2940	52
386	20231219	140600	329669580	2940	2940	2940	2940	2
387	20231219	140500	329663700	2940	2940	2940	2940	100
388	20231219	140400	329369700	2940	2940	2940	2940	0
389	20231219	140300	329369700	2940	2940	2940	2940	50
390	20231219	140200	329222700	2940	2940	2940	2940	130
391	20231219	140100	328840500	2940	2940	2940	2940	100
392	20231219	140000	328546500	2940	2935	2940	2935	1545
393	20231219	135900	324011920	2940	2940	2940	2940	0
394	20231219	135800	324011920	2940	2940	2940	2940	10
395	20231219	135700	323982520	2935	2935	2935	2935	100
396	20231219	135600	323689020	2935	2935	2935	2935	0
397	20231219	135500	323689020	2935	2935	2935	2935	18
398	20231219	135400	323636190	2935	2935	2935	2935	0
399	20231219	135300	323636190	2935	2935	2935	2935	0
400	20231219	135200	323636190	2935	2935	2935	2935	0
401	20231219	135100	323636190	2935	2935	2935	2935	100
402	20231219	135000	323342690	2935	2940	2940	2935	1510
403	20231219	134900	318910790	2940	2940	2940	2940	0
404	20231219	134800	318910790	2940	2940	2940	2940	350
405	20231219	134700	317881790	2935	2935	2935	2935	0
406	20231219	134600	317881790	2935	2935	2935	2935	0
407	20231219	134500	317881790	2935	2940	2940	2935	115
408	20231219	134400	317543765	2940	2940	2940	2940	208
409	20231219	134300	316932245	2940	2940	2940	2940	0
410	20231219	134200	316932245	2940	2940	2940	2940	12
411	20231219	134100	316896965	2940	2940	2940	2940	0
412	20231219	134000	316896965	2940	2940	2940	2940	9
413	20231219	133900	316870505	2935	2935	2935	2935	811
414	20231219	133800	314490220	2935	2935	2935	2935	0
415	20231219	133700	314490220	2935	2935	2935	2935	1500
416	20231219	133600	310087720	2940	2940	2940	2940	26
417	20231219	133500	310011280	2940	2940	2940	2940	0
418	20231219	133400	310011280	2940	2940	2940	2940	500
419	20231219	133300	308541280	2940	2940	2940	2940	401
420	20231219	133200	307362340	2940	2940	2940	2940	0
421	20231219	133100	307362340	2940	2940	2940	2940	13
422	20231219	133000	307324120	2940	2940	2940	2940	43
423	20231219	132900	307197700	2940	2940	2940	2940	0
424	20231219	132800	307197700	2940	2940	2940	2940	0
425	20231219	132700	307197700	2940	2940	2940	2940	10
426	20231219	132600	307168300	2935	2940	2940	2935	688
427	20231219	132500	305148520	2940	2940	2940	2940	300
428	20231219	132400	304266520	2940	2940	2940	2940	21
429	20231219	132300	304204780	2940	2940	2940	2940	0
430	20231219	132200	304204780	2940	2940	2940	2940	70
431	20231219	132100	303998980	2940	2940	2940	2940	83
432	20231219	132000	303754960	2940	2940	2940	2940	8
433	20231219	131900	303731440	2940	2940	2940	2940	97
434	20231219	131800	303446260	2940	2940	2940	2940	0
435	20231219	131700	303446260	2940	2940	2940	2940	20
436	20231219	131600	303387460	2940	2940	2940	2940	10
437	20231219	131500	303358060	2940	2940	2940	2940	5
438	20231219	131400	303343360	2940	2940	2940	2940	2000
439	20231219	131300	297463360	2935	2935	2935	2935	0
440	20231219	131200	297463360	2935	2935	2935	2935	701
441	20231219	131100	295405925	2935	2935	2935	2935	593
442	20231219	131000	293665470	2940	2940	2940	2940	0
443	20231219	130900	293665470	2940	2940	2940	2940	19
444	20231219	130800	293609610	2940	2940	2940	2940	0
445	20231219	130700	293609610	2940	2940	2940	2940	101
446	20231219	130600	293312670	2940	2940	2940	2940	0
447	20231219	130500	293312670	2940	2940	2940	2940	0
448	20231219	130400	293312670	2940	2940	2940	2940	170
449	20231219	130300	292812870	2940	2940	2940	2940	1945
450	20231219	130200	287094570	2940	2940	2940	2940	84
451	20231219	130100	286847610	2945	2945	2945	2945	1
452	20231219	130000	286844665	2950	2950	2950	2950	0
453	20231219	125900	286844665	2950	2950	2950	2950	200
454	20231219	125800	286254665	2950	2950	2950	2950	0
455	20231219	125700	286254665	2950	2950	2950	2950	612
456	20231219	125600	284449265	2950	2950	2950	2950	0
457	20231219	125500	284449265	2950	2950	2950	2950	729
458	20231219	125400	282298715	2950	2950	2950	2950	1
459	20231219	125300	282295765	2945	2945	2945	2945	0
460	20231219	125200	282295765	2945	2940	2945	2940	403
461	20231219	125100	281108980	2940	2940	2940	2940	0
462	20231219	125000	281108980	2940	2940	2940	2940	4940
463	20231219	124900	266585380	2940	2940	2940	2940	101
464	20231219	124800	266288440	2940	2940	2940	2940	41
465	20231219	124700	266167900	2940	2940	2940	2940	12
466	20231219	124600	266132620	2940	2940	2940	2940	80
467	20231219	124500	265897420	2940	2940	2940	2940	1
468	20231219	124400	265894480	2940	2940	2940	2940	0
469	20231219	124300	265894480	2940	2935	2940	2935	1000
470	20231219	124200	262956980	2940	2940	2940	2940	2
471	20231219	124100	262951100	2940	2940	2940	2940	102
472	20231219	124000	262651220	2940	2945	2945	2940	105
473	20231219	123900	262342020	2945	2945	2945	2945	0
474	20231219	123800	262342020	2945	2945	2945	2945	1
475	20231219	123700	262339075	2940	2945	2945	2940	110
476	20231219	123600	262015130	2945	2940	2945	2940	504
477	20231219	123500	260533350	2935	2935	2935	2935	0
478	20231219	123400	260533350	2935	2935	2935	2935	0
479	20231219	123300	260533350	2935	2935	2935	2935	0
480	20231219	123200	260533350	2935	2935	2935	2935	0
481	20231219	123100	260533350	2935	2935	2935	2935	2
482	20231219	123000	260527480	2935	2935	2935	2930	1040
483	20231219	122900	257478775	2935	2935	2935	2935	197
484	20231219	122800	256900580	2935	2935	2935	2935	1
485	20231219	122700	256897645	2935	2935	2935	2935	317
486	20231219	122600	255967250	2935	2940	2940	2935	683
487	20231219	122500	253962455	2940	2940	2940	2940	10
488	20231219	122400	253933055	2940	2940	2940	2940	30
489	20231219	122300	253844855	2940	2940	2940	2940	510
490	20231219	122200	252345455	2945	2940	2945	2940	15
491	20231219	122100	252301305	2940	2940	2940	2940	0
492	20231219	122000	252301305	2940	2940	2940	2940	0
493	20231219	121900	252301305	2940	2940	2940	2940	10
494	20231219	121800	252271905	2940	2940	2940	2940	0
495	20231219	121700	252271905	2940	2940	2940	2940	15
496	20231219	121600	252227805	2940	2940	2940	2940	19
497	20231219	121500	252171945	2940	2945	2945	2940	290
498	20231219	121400	251318395	2950	2950	2950	2950	509
499	20231219	121300	249816845	2950	2950	2950	2950	2
500	20231219	121200	249810945	2950	2950	2950	2950	431
501	20231219	121100	248539495	2950	2950	2950	2950	50
502	20231219	121000	248391995	2945	2945	2945	2945	10
503	20231219	120900	248362545	2945	2945	2945	2945	0
504	20231219	120800	248362545	2945	2945	2945	2945	676
505	20231219	120700	246371725	2945	2945	2945	2945	351
506	20231219	120600	245338030	2945	2945	2945	2945	0
507	20231219	120500	245338030	2945	2945	2945	2945	0
508	20231219	120400	245338030	2945	2945	2945	2945	50
509	20231219	120300	245190780	2945	2945	2945	2945	0
510	20231219	120200	245190780	2945	2945	2945	2945	5
511	20231219	120100	245176055	2945	2945	2945	2945	50
512	20231219	120000	245028805	2945	2945	2945	2945	0
513	20231219	115900	245028805	2945	2945	2945	2945	1
514	20231219	115800	245025860	2935	2935	2935	2935	0
515	20231219	115700	245025860	2935	2940	2940	2935	249
516	20231219	115600	244295030	2940	2940	2940	2940	0
517	20231219	115500	244295030	2940	2940	2940	2940	1097
518	20231219	115400	241069850	2940	2940	2940	2940	0
519	20231219	115300	241069850	2940	2940	2940	2940	3
520	20231219	115200	241061030	2940	2940	2940	2940	1
521	20231219	115100	241058090	2945	2945	2945	2945	304
522	20231219	115000	240162810	2940	2940	2940	2940	100
523	20231219	114900	239868810	2935	2935	2935	2935	0
524	20231219	114800	239868810	2935	2935	2935	2935	0
525	20231219	114700	239868810	2935	2935	2935	2935	3026
526	20231219	114600	230987500	2935	2940	2940	2935	51
527	20231219	114500	230837795	2940	2940	2940	2940	0
528	20231219	114400	230837795	2940	2940	2940	2940	1
529	20231219	114300	230834855	2940	2940	2940	2940	0
530	20231219	114200	230834855	2940	2940	2940	2940	10
531	20231219	114100	230805455	2940	2940	2940	2940	0
532	20231219	114000	230805455	2940	2940	2940	2940	0
533	20231219	113900	230805455	2940	2940	2940	2940	347
534	20231219	113800	229785275	2940	2940	2940	2940	0
535	20231219	113700	229785275	2940	2940	2940	2940	207
536	20231219	113600	229176695	2940	2940	2940	2940	0
537	20231219	113500	229176695	2940	2940	2940	2940	476
538	20231219	113400	227777255	2940	2940	2940	2940	200
539	20231219	113300	227189255	2940	2940	2940	2940	114
540	20231219	113200	226854095	2940	2940	2940	2940	41
541	20231219	113100	226733555	2930	2935	2935	2930	1419
542	20231219	113000	222575730	2930	2930	2930	2930	61
543	20231219	112900	222397000	2940	2940	2940	2940	0
544	20231219	112800	222397000	2940	2940	2940	2940	760
545	20231219	112700	220162600	2930	2930	2930	2930	0
546	20231219	112600	220162600	2930	2930	2930	2930	500
547	20231219	112500	218697600	2930	2930	2930	2930	0
548	20231219	112400	218697600	2930	2930	2930	2930	1
549	20231219	112300	218694670	2930	2930	2930	2930	0
550	20231219	112200	218694670	2930	2930	2930	2930	0
551	20231219	112100	218694670	2930	2935	2935	2930	475
552	20231219	112000	217302890	2930	2930	2930	2930	0
553	20231219	111900	217302890	2930	2930	2930	2930	0
554	20231219	111800	217302890	2930	2930	2930	2930	0
555	20231219	111700	217302890	2930	2930	2930	2930	2
556	20231219	111600	217297030	2940	2940	2940	2940	0
557	20231219	111500	217297030	2940	2940	2940	2940	1
558	20231219	111400	217294090	2940	2940	2940	2940	65
559	20231219	111300	217102990	2940	2940	2940	2940	1118
560	20231219	111200	213816070	2940	2940	2940	2940	5
561	20231219	111100	213801370	2940	2940	2940	2940	306
562	20231219	111000	212901730	2940	2945	2945	2940	117
563	20231219	110900	212557250	2945	2945	2945	2945	1
564	20231219	110800	212554305	2940	2940	2940	2940	1300
565	20231219	110700	208732305	2940	2930	2940	2930	9
566	20231219	110600	208705905	2940	2940	2940	2940	0
567	20231219	110500	208705905	2940	2940	2940	2940	0
568	20231219	110400	208705905	2940	2940	2940	2940	0
569	20231219	110300	208705905	2940	2940	2940	2940	3
570	20231219	110200	208697085	2940	2940	2940	2940	33
571	20231219	110100	208600065	2940	2940	2940	2940	410
572	20231219	110000	207394665	2925	2940	2940	2925	107
573	20231219	105900	207081585	2920	2920	2920	2920	1
574	20231219	105800	207078665	2920	2920	2920	2920	0
575	20231219	105700	207078665	2920	2920	2920	2920	343
576	20231219	105600	206077105	2920	2925	2925	2920	3200
577	20231219	105500	196732070	2925	2930	2930	2925	2500
578	20231219	105400	189416845	2930	2930	2930	2930	0
579	20231219	105300	189416845	2930	2930	2930	2930	935
580	20231219	105200	186677295	2930	2940	2940	2930	615
581	20231219	105100	184873885	2940	2940	2940	2940	0
582	20231219	105000	184873885	2940	2940	2940	2940	1
583	20231219	104900	184870945	2935	2935	2935	2935	62
584	20231219	104800	184688975	2940	2940	2940	2940	1
585	20231219	104700	184686035	2940	2940	2940	2940	2
586	20231219	104600	184680155	2940	2940	2940	2940	20
587	20231219	104500	184621355	2940	2940	2940	2940	10
588	20231219	104400	184591955	2940	2940	2940	2940	659
589	20231219	104300	182654495	2940	2940	2940	2940	0
590	20231219	104200	182654495	2940	2940	2940	2940	341
591	20231219	104100	181651955	2945	2945	2945	2945	500
592	20231219	104000	180179455	2945	2945	2945	2945	0
593	20231219	103900	180179455	2945	2945	2945	2945	0
594	20231219	103800	180179455	2945	2945	2945	2945	1427
595	20231219	103700	175976940	2945	2940	2945	2940	420
596	20231219	103600	174740890	2940	2940	2940	2940	510
597	20231219	103500	173241490	2940	2940	2940	2940	60
598	20231219	103400	173065090	2940	2940	2940	2940	0
599	20231219	103300	173065090	2940	2940	2940	2940	500
600	20231219	103200	171595090	2940	2940	2940	2940	600
601	20231219	103100	169831090	2940	2940	2940	2940	1500
602	20231219	103000	165421090	2940	2940	2940	2940	238
603	20231219	102900	164721370	2935	2935	2935	2935	2
604	20231219	102800	164715500	2935	2925	2935	2925	108
605	20231219	102700	164399590	2925	2925	2925	2925	0
606	20231219	102600	164399590	2925	2925	2925	2925	50
607	20231219	102500	164253340	2930	2930	2930	2930	100
608	20231219	102400	163960340	2925	2925	2925	2925	0
609	20231219	102300	163960340	2925	2935	2935	2925	2510
610	20231219	102200	156616915	2935	2935	2935	2935	261
611	20231219	102100	155850880	2935	2935	2935	2935	14
612	20231219	102000	155809790	2935	2935	2935	2935	226
613	20231219	101900	155146480	2940	2940	2940	2940	0
614	20231219	101800	155146480	2940	2945	2945	2940	150
615	20231219	101700	154704980	2945	2925	2945	2925	38
616	20231219	101600	154593810	2915	2955	2955	2915	10135
617	20231219	101500	124998525	2955	2940	2955	2940	521
618	20231219	101400	123459270	2940	2940	2940	2940	0
619	20231219	101300	123459270	2940	2940	2940	2940	64
620	20231219	101200	123271110	2940	2940	2940	2940	52
621	20231219	101100	123118230	2940	2955	2955	2940	936
622	20231219	101000	120366375	2945	2945	2945	2945	0
623	20231219	100900	120366375	2945	2950	2965	2945	1040
624	20231219	100800	117303225	2970	2945	2970	2940	123
625	20231219	100700	116938565	2980	2935	2980	2935	7517
626	20231219	100600	94772090	2920	2925	2925	2920	2564
627	20231219	100500	87282365	2925	2930	2940	2925	2337
628	20231219	100400	80423455	2925	2925	2925	2925	0
629	20231219	100300	80423455	2925	2925	2925	2925	594
630	20231219	100200	78686005	2925	2925	2925	2925	185
631	20231219	100100	78144880	2920	2925	2925	2920	101
632	20231219	100000	77849460	2925	2925	2925	2925	117
633	20231219	095900	77507235	2925	2925	2925	2925	144
634	20231219	095800	77086035	2925	2925	2925	2925	0
635	20231219	095700	77086035	2925	2925	2925	2925	25
636	20231219	095600	77012910	2925	2930	2930	2925	6
637	20231219	095500	76995335	2930	2930	2930	2930	32
638	20231219	095400	76901575	2930	2930	2930	2930	31
639	20231219	095300	76810745	2930	2930	2930	2930	85
640	20231219	095200	76561695	2940	2940	2940	2940	70
641	20231219	095100	76355895	2940	2940	2940	2940	200
642	20231219	095000	75767895	2940	2935	2940	2935	160
643	20231219	094900	75298255	2920	2925	2925	2920	300
644	20231219	094800	74422245	2935	2935	2935	2935	1045
645	20231219	094700	71355170	2935	2925	2935	2925	83
646	20231219	094600	71112385	2925	2925	2925	2925	125
647	20231219	094500	70746760	2935	2935	2935	2935	0
648	20231219	094400	70746760	2935	2935	2935	2935	0
649	20231219	094300	70746760	2935	2920	2935	2920	1337
650	20231219	094200	66841220	2935	2935	2935	2935	1
651	20231219	094100	66838285	2920	2935	2935	2920	300
652	20231219	094000	65959260	2935	2935	2935	2935	202
653	20231219	093900	65366390	2935	2935	2935	2935	1
654	20231219	093800	65363455	2935	2935	2935	2920	106
655	20231219	093700	65053845	2935	2935	2935	2915	5317
656	20231219	093600	49534235	2935	2930	2935	2925	10
657	20231219	093500	49504955	2925	2930	2930	2925	1907
658	20231219	093400	43922615	2930	2930	2930	2930	240
659	20231219	093300	43219415	2935	2935	2935	2935	35
660	20231219	093200	43116690	2935	2935	2935	2935	619
661	20231219	093100	41299925	2935	2940	2940	2935	186
662	20231219	093000	40753765	2940	2940	2940	2940	56
663	20231219	092900	40589125	2935	2940	2940	2935	2
664	20231219	092800	40583250	2940	2940	2940	2940	0
665	20231219	092700	40583250	2940	2940	2940	2940	10
666	20231219	092600	40553850	2935	2935	2935	2935	0
667	20231219	092500	40553850	2935	2935	2935	2935	0
668	20231219	092400	40553850	2935	2935	2935	2935	85
669	20231219	092300	40304375	2935	2935	2935	2935	205
670	20231219	092200	39702700	2935	2935	2935	2935	102
671	20231219	092100	39403330	2940	2940	2940	2940	200
672	20231219	092000	38815330	2935	2930	2935	2930	239
673	20231219	091900	38114955	2930	2930	2930	2930	202
674	20231219	091800	37523095	2935	2920	2935	2920	2001
675	20231219	091700	31680160	2930	2925	2930	2920	1382
676	20231219	091600	27639365	2925	2925	2925	2920	536
677	20231219	091500	26074180	2930	2930	2930	2930	10
678	20231219	091400	26044880	2930	2925	2930	2920	501
679	20231219	091300	24581700	2920	2925	2925	2920	556
680	20231219	091200	22958175	2920	2920	2925	2920	900
681	20231219	091100	20330125	2925	2925	2925	2925	5
682	20231219	091000	20315500	2920	2920	2920	2920	1610
683	20231219	090900	15614300	2920	2925	2925	2920	334
684	20231219	090800	14638875	2920	2920	2920	2915	998
685	20231219	090700	11729205	2915	2920	2920	2915	2313
686	20231219	090600	4985360	2920	2930	2935	2920	743
687	20231219	090500	2813095	2930	2935	2935	2930	4
688	20231219	090400	2801360	2935	2935	2935	2935	26
689	20231219	090300	2725050	2935	2935	2935	2935	14
690	20231219	090200	2683960	2935	2935	2935	2935	9
691	20231219	090100	2657545	2935	2950	2950	2935	226
692	20231219	090000	1994200	2950	2950	2950	2950	676