KissMeData/426550/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212700	765116400	2810	2810	2810	2810	6139
3	20231219	212600	765116400	2810	2810	2810	2810	0
4	20231219	212500	765116400	2810	2810	2810	2810	0
5	20231219	212400	765116400	2810	2810	2810	2810	0
6	20231219	212300	765116400	2810	2810	2810	2810	0
7	20231219	212200	765116400	2810	2810	2810	2810	0
8	20231219	212100	765116400	2810	2810	2810	2810	0
9	20231219	212000	765116400	2810	2810	2810	2810	0
10	20231219	211900	765116400	2810	2810	2810	2810	0
11	20231219	211800	765116400	2810	2810	2810	2810	0
12	20231219	211700	765116400	2810	2810	2810	2810	0
13	20231219	211600	765116400	2810	2810	2810	2810	0
14	20231219	211500	765116400	2810	2810	2810	2810	0
15	20231219	211400	765116400	2810	2810	2810	2810	0
16	20231219	211300	765116400	2810	2810	2810	2810	0
17	20231219	211200	765116400	2810	2810	2810	2810	0
18	20231219	211100	765116400	2810	2810	2810	2810	0
19	20231219	211000	765116400	2810	2810	2810	2810	0
20	20231219	210900	765116400	2810	2810	2810	2810	0
21	20231219	210800	765116400	2810	2810	2810	2810	0
22	20231219	210700	765116400	2810	2810	2810	2810	0
23	20231219	210600	765116400	2810	2810	2810	2810	0
24	20231219	210500	765116400	2810	2810	2810	2810	0
25	20231219	210400	765116400	2810	2810	2810	2810	0
26	20231219	210300	765116400	2810	2810	2810	2810	0
27	20231219	210200	765116400	2810	2810	2810	2810	0
28	20231219	210100	765116400	2810	2810	2810	2810	0
29	20231219	210000	765116400	2810	2810	2810	2810	0
30	20231219	205900	765116400	2810	2810	2810	2810	0
31	20231219	205800	765116400	2810	2810	2810	2810	0
32	20231219	205700	765116400	2810	2810	2810	2810	6139
33	20231219	205600	765116400	2810	2810	2810	2810	0
34	20231219	205500	765116400	2810	2810	2810	2810	0
35	20231219	205400	765116400	2810	2810	2810	2810	0
36	20231219	205300	765116400	2810	2810	2810	2810	0
37	20231219	205200	765116400	2810	2810	2810	2810	0
38	20231219	205100	765116400	2810	2810	2810	2810	0
39	20231219	205000	765116400	2810	2810	2810	2810	0
40	20231219	204900	765116400	2810	2810	2810	2810	0
41	20231219	204800	765116400	2810	2810	2810	2810	0
42	20231219	204700	765116400	2810	2810	2810	2810	0
43	20231219	204600	765116400	2810	2810	2810	2810	0
44	20231219	204500	765116400	2810	2810	2810	2810	0
45	20231219	204400	765116400	2810	2810	2810	2810	0
46	20231219	204300	765116400	2810	2810	2810	2810	0
47	20231219	204200	765116400	2810	2810	2810	2810	0
48	20231219	204100	765116400	2810	2810	2810	2810	0
49	20231219	204000	765116400	2810	2810	2810	2810	0
50	20231219	203900	765116400	2810	2810	2810	2810	0
51	20231219	203800	765116400	2810	2810	2810	2810	0
52	20231219	203700	765116400	2810	2810	2810	2810	0
53	20231219	203600	765116400	2810	2810	2810	2810	0
54	20231219	203500	765116400	2810	2810	2810	2810	0
55	20231219	203400	765116400	2810	2810	2810	2810	0
56	20231219	203300	765116400	2810	2810	2810	2810	0
57	20231219	203200	765116400	2810	2810	2810	2810	0
58	20231219	203100	765116400	2810	2810	2810	2810	0
59	20231219	203000	765116400	2810	2810	2810	2810	0
60	20231219	202900	765116400	2810	2810	2810	2810	0
61	20231219	202800	765116400	2810	2810	2810	2810	0
62	20231219	202700	765116400	2810	2810	2810	2810	6139
63	20231219	202600	765116400	2810	2810	2810	2810	0
64	20231219	202500	765116400	2810	2810	2810	2810	0
65	20231219	202400	765116400	2810	2810	2810	2810	0
66	20231219	202300	765116400	2810	2810	2810	2810	0
67	20231219	202200	765116400	2810	2810	2810	2810	0
68	20231219	202100	765116400	2810	2810	2810	2810	0
69	20231219	202000	765116400	2810	2810	2810	2810	0
70	20231219	201900	765116400	2810	2810	2810	2810	0
71	20231219	201800	765116400	2810	2810	2810	2810	0
72	20231219	201700	765116400	2810	2810	2810	2810	0
73	20231219	201600	765116400	2810	2810	2810	2810	0
74	20231219	201500	765116400	2810	2810	2810	2810	0
75	20231219	201400	765116400	2810	2810	2810	2810	0
76	20231219	201300	765116400	2810	2810	2810	2810	0
77	20231219	201200	765116400	2810	2810	2810	2810	0
78	20231219	201100	765116400	2810	2810	2810	2810	0
79	20231219	201000	765116400	2810	2810	2810	2810	0
80	20231219	200900	765116400	2810	2810	2810	2810	0
81	20231219	200800	765116400	2810	2810	2810	2810	0
82	20231219	200700	765116400	2810	2810	2810	2810	0
83	20231219	200600	765116400	2810	2810	2810	2810	0
84	20231219	200500	765116400	2810	2810	2810	2810	0
85	20231219	200400	765116400	2810	2810	2810	2810	0
86	20231219	200300	765116400	2810	2810	2810	2810	0
87	20231219	200200	765116400	2810	2810	2810	2810	0
88	20231219	200100	765116400	2810	2810	2810	2810	0
89	20231219	200000	765116400	2810	2810	2810	2810	0
90	20231219	195900	765116400	2810	2810	2810	2810	0
91	20231219	195800	765116400	2810	2810	2810	2810	0
92	20231219	195700	765116400	2810	2810	2810	2810	6139
93	20231219	195600	765116400	2810	2810	2810	2810	0
94	20231219	195500	765116400	2810	2810	2810	2810	0
95	20231219	195400	765116400	2810	2810	2810	2810	0
96	20231219	195300	765116400	2810	2810	2810	2810	0
97	20231219	195200	765116400	2810	2810	2810	2810	0
98	20231219	195100	765116400	2810	2810	2810	2810	0
99	20231219	195000	765116400	2810	2810	2810	2810	0
100	20231219	194900	765116400	2810	2810	2810	2810	0
101	20231219	194800	765116400	2810	2810	2810	2810	0
102	20231219	194700	765116400	2810	2810	2810	2810	0
103	20231219	194600	765116400	2810	2810	2810	2810	0
104	20231219	194500	765116400	2810	2810	2810	2810	0
105	20231219	194400	765116400	2810	2810	2810	2810	0
106	20231219	194300	765116400	2810	2810	2810	2810	0
107	20231219	194200	765116400	2810	2810	2810	2810	0
108	20231219	194100	765116400	2810	2810	2810	2810	0
109	20231219	194000	765116400	2810	2810	2810	2810	0
110	20231219	193900	765116400	2810	2810	2810	2810	0
111	20231219	193800	765116400	2810	2810	2810	2810	0
112	20231219	193700	765116400	2810	2810	2810	2810	0
113	20231219	193600	765116400	2810	2810	2810	2810	0
114	20231219	193500	765116400	2810	2810	2810	2810	0
115	20231219	193400	765116400	2810	2810	2810	2810	0
116	20231219	193300	765116400	2810	2810	2810	2810	0
117	20231219	193200	765116400	2810	2810	2810	2810	0
118	20231219	193100	765116400	2810	2810	2810	2810	0
119	20231219	193000	765116400	2810	2810	2810	2810	0
120	20231219	192900	765116400	2810	2810	2810	2810	0
121	20231219	192800	765116400	2810	2810	2810	2810	0
122	20231219	192700	765116400	2810	2810	2810	2810	6139
123	20231219	192600	765116400	2810	2810	2810	2810	0
124	20231219	192500	765116400	2810	2810	2810	2810	0
125	20231219	192400	765116400	2810	2810	2810	2810	0
126	20231219	192300	765116400	2810	2810	2810	2810	0
127	20231219	192200	765116400	2810	2810	2810	2810	0
128	20231219	192100	765116400	2810	2810	2810	2810	0
129	20231219	192000	765116400	2810	2810	2810	2810	0
130	20231219	191900	765116400	2810	2810	2810	2810	0
131	20231219	191800	765116400	2810	2810	2810	2810	0
132	20231219	191700	765116400	2810	2810	2810	2810	0
133	20231219	191600	765116400	2810	2810	2810	2810	0
134	20231219	191500	765116400	2810	2810	2810	2810	0
135	20231219	191400	765116400	2810	2810	2810	2810	0
136	20231219	191300	765116400	2810	2810	2810	2810	0
137	20231219	191200	765116400	2810	2810	2810	2810	0
138	20231219	191100	765116400	2810	2810	2810	2810	0
139	20231219	191000	765116400	2810	2810	2810	2810	0
140	20231219	190900	765116400	2810	2810	2810	2810	0
141	20231219	190800	765116400	2810	2810	2810	2810	0
142	20231219	190700	765116400	2810	2810	2810	2810	0
143	20231219	190600	765116400	2810	2810	2810	2810	0
144	20231219	190500	765116400	2810	2810	2810	2810	0
145	20231219	190400	765116400	2810	2810	2810	2810	0
146	20231219	190300	765116400	2810	2810	2810	2810	0
147	20231219	190200	765116400	2810	2810	2810	2810	0
148	20231219	190100	765116400	2810	2810	2810	2810	0
149	20231219	190000	765116400	2810	2810	2810	2810	0
150	20231219	185900	765116400	2810	2810	2810	2810	0
151	20231219	185800	765116400	2810	2810	2810	2810	0
152	20231219	185700	765116400	2810	2810	2810	2810	6139
153	20231219	185600	765116400	2810	2810	2810	2810	0
154	20231219	185500	765116400	2810	2810	2810	2810	0
155	20231219	185400	765116400	2810	2810	2810	2810	0
156	20231219	185300	765116400	2810	2810	2810	2810	0
157	20231219	185200	765116400	2810	2810	2810	2810	0
158	20231219	185100	765116400	2810	2810	2810	2810	0
159	20231219	185000	765116400	2810	2810	2810	2810	0
160	20231219	184900	765116400	2810	2810	2810	2810	0
161	20231219	184800	765116400	2810	2810	2810	2810	0
162	20231219	184700	765116400	2810	2810	2810	2810	0
163	20231219	184600	765116400	2810	2810	2810	2810	0
164	20231219	184500	765116400	2810	2810	2810	2810	0
165	20231219	184400	765116400	2810	2810	2810	2810	0
166	20231219	184300	765116400	2810	2810	2810	2810	0
167	20231219	184200	765116400	2810	2810	2810	2810	0
168	20231219	184100	765116400	2810	2810	2810	2810	0
169	20231219	184000	765116400	2810	2810	2810	2810	0
170	20231219	183900	765116400	2810	2810	2810	2810	0
171	20231219	183800	765116400	2810	2810	2810	2810	0
172	20231219	183700	765116400	2810	2810	2810	2810	0
173	20231219	183600	765116400	2810	2810	2810	2810	0
174	20231219	183500	765116400	2810	2810	2810	2810	0
175	20231219	183400	765116400	2810	2810	2810	2810	0
176	20231219	183300	765116400	2810	2810	2810	2810	0
177	20231219	183200	765116400	2810	2810	2810	2810	0
178	20231219	183100	765116400	2810	2810	2810	2810	0
179	20231219	183000	765116400	2810	2810	2810	2810	0
180	20231219	182900	765116400	2810	2810	2810	2810	0
181	20231219	182800	765116400	2810	2810	2810	2810	0
182	20231219	182700	765116400	2810	2810	2810	2810	6139
183	20231219	182600	765116400	2810	2810	2810	2810	0
184	20231219	182500	765116400	2810	2810	2810	2810	0
185	20231219	182400	765116400	2810	2810	2810	2810	0
186	20231219	182300	765116400	2810	2810	2810	2810	0
187	20231219	182200	765116400	2810	2810	2810	2810	0
188	20231219	182100	765116400	2810	2810	2810	2810	0
189	20231219	182000	765116400	2810	2810	2810	2810	0
190	20231219	181900	765116400	2810	2810	2810	2810	0
191	20231219	181800	765116400	2810	2810	2810	2810	0
192	20231219	181700	765116400	2810	2810	2810	2810	0
193	20231219	181600	765116400	2810	2810	2810	2810	0
194	20231219	181500	765116400	2810	2810	2810	2810	0
195	20231219	181400	765116400	2810	2810	2810	2810	0
196	20231219	181300	765116400	2810	2810	2810	2810	0
197	20231219	181200	765116400	2810	2810	2810	2810	0
198	20231219	181100	765116400	2810	2810	2810	2810	0
199	20231219	181000	765116400	2810	2810	2810	2810	0
200	20231219	180900	765116400	2810	2810	2810	2810	0
201	20231219	180800	765116400	2810	2810	2810	2810	0
202	20231219	180700	765116400	2810	2810	2810	2810	0
203	20231219	180600	765116400	2810	2810	2810	2810	0
204	20231219	180500	765116400	2810	2810	2810	2810	0
205	20231219	180400	765116400	2810	2810	2810	2810	0
206	20231219	180300	765116400	2810	2810	2810	2810	0
207	20231219	180200	765116400	2810	2810	2810	2810	0
208	20231219	180100	765116400	2810	2810	2810	2810	0
209	20231219	180000	765116400	2810	2810	2810	2810	0
210	20231219	175900	765116400	2810	2810	2810	2810	0
211	20231219	175800	765116400	2810	2810	2810	2810	0
212	20231219	175700	765116400	2810	2810	2810	2810	6139
213	20231219	175600	765116400	2810	2810	2810	2810	0
214	20231219	175500	765116400	2810	2810	2810	2810	0
215	20231219	175400	765116400	2810	2810	2810	2810	0
216	20231219	175300	765116400	2810	2810	2810	2810	0
217	20231219	175200	765116400	2810	2810	2810	2810	0
218	20231219	175100	765116400	2810	2810	2810	2810	0
219	20231219	175000	765116400	2810	2810	2810	2810	0
220	20231219	174900	765116400	2810	2810	2810	2810	0
221	20231219	174800	765116400	2810	2810	2810	2810	0
222	20231219	174700	765116400	2810	2810	2810	2810	0
223	20231219	174600	765116400	2810	2810	2810	2810	0
224	20231219	174500	765116400	2810	2810	2810	2810	0
225	20231219	174400	765116400	2810	2810	2810	2810	0
226	20231219	174300	765116400	2810	2810	2810	2810	0
227	20231219	174200	765116400	2810	2810	2810	2810	0
228	20231219	174100	765116400	2810	2810	2810	2810	0
229	20231219	174000	765116400	2810	2810	2810	2810	0
230	20231219	173900	765116400	2810	2810	2810	2810	0
231	20231219	173800	765116400	2810	2810	2810	2810	0
232	20231219	173700	765116400	2810	2810	2810	2810	0
233	20231219	173600	765116400	2810	2810	2810	2810	0
234	20231219	173500	765116400	2810	2810	2810	2810	0
235	20231219	173400	765116400	2810	2810	2810	2810	0
236	20231219	173300	765116400	2810	2810	2810	2810	0
237	20231219	173200	765116400	2810	2810	2810	2810	0
238	20231219	173100	765116400	2810	2810	2810	2810	0
239	20231219	173000	765116400	2810	2810	2810	2810	0
240	20231219	172900	765116400	2810	2810	2810	2810	0
241	20231219	172800	765116400	2810	2810	2810	2810	0
242	20231219	172700	765116400	2810	2810	2810	2810	6139
243	20231219	172600	765116400	2810	2810	2810	2810	0
244	20231219	172500	765116400	2810	2810	2810	2810	0
245	20231219	172400	765116400	2810	2810	2810	2810	0
246	20231219	172300	765116400	2810	2810	2810	2810	0
247	20231219	172200	765116400	2810	2810	2810	2810	0
248	20231219	172100	765116400	2810	2810	2810	2810	0
249	20231219	172000	765116400	2810	2810	2810	2810	0
250	20231219	171900	765116400	2810	2810	2810	2810	0
251	20231219	171800	765116400	2810	2810	2810	2810	0
252	20231219	171700	765116400	2810	2810	2810	2810	0
253	20231219	171600	765116400	2810	2810	2810	2810	0
254	20231219	171500	765116400	2810	2810	2810	2810	0
255	20231219	171400	765116400	2810	2810	2810	2810	0
256	20231219	171300	765116400	2810	2810	2810	2810	0
257	20231219	171200	765116400	2810	2810	2810	2810	0
258	20231219	171100	765116400	2810	2810	2810	2810	0
259	20231219	171000	765116400	2810	2810	2810	2810	0
260	20231219	170900	765116400	2810	2810	2810	2810	0
261	20231219	170800	765116400	2810	2810	2810	2810	0
262	20231219	170700	765116400	2810	2810	2810	2810	0
263	20231219	170600	765116400	2810	2810	2810	2810	0
264	20231219	170500	765116400	2810	2810	2810	2810	0
265	20231219	170400	765116400	2810	2810	2810	2810	0
266	20231219	170300	765116400	2810	2810	2810	2810	0
267	20231219	170200	765116400	2810	2810	2810	2810	0
268	20231219	170100	765116400	2810	2810	2810	2810	0
269	20231219	170000	765116400	2810	2810	2810	2810	0
270	20231219	165900	765116400	2810	2810	2810	2810	0
271	20231219	165800	765116400	2810	2810	2810	2810	0
272	20231219	165700	765116400	2810	2810	2810	2810	6139
273	20231219	165600	765116400	2810	2810	2810	2810	0
274	20231219	165500	765116400	2810	2810	2810	2810	0
275	20231219	165400	765116400	2810	2810	2810	2810	0
276	20231219	165300	765116400	2810	2810	2810	2810	0
277	20231219	165200	765116400	2810	2810	2810	2810	0
278	20231219	165100	765116400	2810	2810	2810	2810	0
279	20231219	165000	765116400	2810	2810	2810	2810	0
280	20231219	164900	765116400	2810	2810	2810	2810	0
281	20231219	164800	765116400	2810	2810	2810	2810	0
282	20231219	164700	765116400	2810	2810	2810	2810	0
283	20231219	164600	765116400	2810	2810	2810	2810	0
284	20231219	164500	765116400	2810	2810	2810	2810	0
285	20231219	164400	765116400	2810	2810	2810	2810	0
286	20231219	164300	765116400	2810	2810	2810	2810	0
287	20231219	164200	765116400	2810	2810	2810	2810	0
288	20231219	164100	765116400	2810	2810	2810	2810	0
289	20231219	164000	765116400	2810	2810	2810	2810	0
290	20231219	163900	765116400	2810	2810	2810	2810	0
291	20231219	163800	765116400	2810	2810	2810	2810	0
292	20231219	163700	765116400	2810	2810	2810	2810	0
293	20231219	163600	765116400	2810	2810	2810	2810	0
294	20231219	163500	765116400	2810	2810	2810	2810	0
295	20231219	163400	765116400	2810	2810	2810	2810	0
296	20231219	163300	765116400	2810	2810	2810	2810	0
297	20231219	163200	765116400	2810	2810	2810	2810	0
298	20231219	163100	765116400	2810	2810	2810	2810	0
299	20231219	163000	765116400	2810	2810	2810	2810	0
300	20231219	162900	765116400	2810	2810	2810	2810	0
301	20231219	162800	765116400	2810	2810	2810	2810	0
302	20231219	162700	765116400	2810	2810	2810	2810	6139
303	20231219	162600	765116400	2810	2810	2810	2810	0
304	20231219	162500	765116400	2810	2810	2810	2810	0
305	20231219	162400	765116400	2810	2810	2810	2810	0
306	20231219	162300	765116400	2810	2810	2810	2810	0
307	20231219	162200	765116400	2810	2810	2810	2810	0
308	20231219	162100	765116400	2810	2810	2810	2810	0
309	20231219	162000	765116400	2810	2810	2810	2810	0
310	20231219	161900	765116400	2810	2810	2810	2810	0
311	20231219	161800	765116400	2810	2810	2810	2810	0
312	20231219	161700	765116400	2810	2810	2810	2810	0
313	20231219	161600	765116400	2810	2810	2810	2810	0
314	20231219	161500	765116400	2810	2810	2810	2810	0
315	20231219	161400	765116400	2810	2810	2810	2810	0
316	20231219	161300	765116400	2810	2810	2810	2810	0
317	20231219	161200	765116400	2810	2810	2810	2810	0
318	20231219	161100	765116400	2810	2810	2810	2810	0
319	20231219	161000	765116400	2810	2810	2810	2810	0
320	20231219	160900	765116400	2810	2810	2810	2810	0
321	20231219	160800	765116400	2810	2810	2810	2810	0
322	20231219	160700	765116400	2810	2810	2810	2810	0
323	20231219	160600	765116400	2810	2810	2810	2810	0
324	20231219	160500	765116400	2810	2810	2810	2810	0
325	20231219	160400	765116400	2810	2810	2810	2810	0
326	20231219	160300	765116400	2810	2810	2810	2810	0
327	20231219	160200	765116400	2810	2810	2810	2810	0
328	20231219	160100	765116400	2810	2810	2810	2810	0
329	20231219	160000	765116400	2810	2810	2810	2810	0
330	20231219	155900	765116400	2810	2810	2810	2810	0
331	20231219	155800	765116400	2810	2810	2810	2810	0
332	20231219	155700	765116400	2810	2810	2810	2810	6139
333	20231219	155600	765116400	2810	2810	2810	2810	0
334	20231219	155500	765116400	2810	2810	2810	2810	0
335	20231219	155400	765116400	2810	2810	2810	2810	0
336	20231219	155300	765116400	2810	2810	2810	2810	0
337	20231219	155200	765116400	2810	2810	2810	2810	0
338	20231219	155100	765116400	2810	2810	2810	2810	0
339	20231219	155000	765116400	2810	2810	2810	2810	0
340	20231219	154900	765116400	2810	2810	2810	2810	0
341	20231219	154800	765116400	2810	2810	2810	2810	0
342	20231219	154700	765116400	2810	2810	2810	2810	0
343	20231219	154600	765116400	2810	2810	2810	2810	0
344	20231219	154500	765116400	2810	2810	2810	2810	0
345	20231219	154400	765116400	2810	2810	2810	2810	0
346	20231219	154300	765116400	2810	2810	2810	2810	0
347	20231219	154200	765116400	2810	2810	2810	2810	0
348	20231219	154100	765116400	2810	2810	2810	2810	0
349	20231219	154000	765116400	2810	2810	2810	2810	0
350	20231219	153900	765116400	2810	2810	2810	2810	0
351	20231219	153800	765116400	2810	2810	2810	2810	0
352	20231219	153700	765116400	2810	2810	2810	2810	0
353	20231219	153600	765116400	2810	2810	2810	2810	0
354	20231219	153500	765116400	2810	2810	2810	2810	0
355	20231219	153400	765116400	2810	2810	2810	2810	0
356	20231219	153300	765116400	2810	2810	2810	2810	0
357	20231219	153200	765116400	2810	2810	2810	2810	0
358	20231219	153100	765116400	2810	2810	2810	2810	0
359	20231219	153000	765116400	2810	2810	2810	2810	6139
360	20231219	152900	747865810	2825	2825	2825	2825	0
361	20231219	152800	747865810	2825	2825	2825	2825	0
362	20231219	152700	747865810	2825	2825	2825	2825	0
363	20231219	152600	747865810	2825	2825	2825	2825	0
364	20231219	152500	747865810	2825	2825	2825	2825	0
365	20231219	152400	747865810	2825	2825	2825	2825	0
366	20231219	152300	747865810	2825	2825	2825	2825	0
367	20231219	152200	747865810	2825	2825	2825	2825	0
368	20231219	152100	747865810	2825	2825	2825	2825	0
369	20231219	152000	747865810	2825	2825	2825	2825	0
370	20231219	151900	747865810	2825	2815	2825	2815	131
371	20231219	151800	747495835	2825	2825	2825	2825	49
372	20231219	151700	747357410	2825	2820	2825	2820	2364
373	20231219	151600	740690910	2820	2825	2825	2820	144
374	20231219	151500	740284330	2820	2820	2820	2820	54
375	20231219	151400	740132050	2825	2825	2825	2820	89
376	20231219	151300	739880755	2825	2825	2825	2825	300
377	20231219	151200	739033255	2825	2825	2825	2825	83
378	20231219	151100	738798780	2825	2825	2825	2820	864
379	20231219	151000	736358200	2825	2820	2825	2820	683
380	20231219	150900	734430785	2825	2830	2830	2825	1403
381	20231219	150800	730466310	2830	2825	2830	2825	385
382	20231219	150700	729377580	2825	2825	2825	2825	0
383	20231219	150600	729377580	2825	2825	2825	2825	1436
384	20231219	150500	725320880	2825	2820	2825	2820	587
385	20231219	150400	723662615	2820	2820	2820	2820	30
386	20231219	150300	723578015	2820	2820	2820	2820	0
387	20231219	150200	723578015	2820	2820	2820	2820	50
388	20231219	150100	723437015	2820	2820	2820	2820	600
389	20231219	150000	721745015	2825	2825	2825	2825	0
390	20231219	145900	721745015	2825	2825	2825	2825	0
391	20231219	145800	721745015	2825	2825	2825	2825	274
392	20231219	145700	720970965	2825	2825	2825	2825	0
393	20231219	145600	720970965	2825	2825	2825	2825	1
394	20231219	145500	720968140	2820	2820	2820	2820	1000
395	20231219	145400	718148140	2830	2830	2830	2830	1
396	20231219	145300	718145310	2825	2825	2830	2825	1060
397	20231219	145200	715150760	2825	2825	2825	2825	0
398	20231219	145100	715150760	2825	2825	2825	2825	0
399	20231219	145000	715150760	2825	2825	2825	2825	0
400	20231219	144900	715150760	2825	2825	2825	2825	1963
401	20231219	144800	709605285	2815	2825	2825	2815	155
402	20231219	144700	709168410	2820	2825	2825	2820	948
403	20231219	144600	706495000	2825	2830	2830	2825	1502
404	20231219	144500	702251265	2830	2840	2840	2830	3142
405	20231219	144400	693353175	2845	2845	2845	2845	0
406	20231219	144300	693353175	2845	2845	2845	2845	50
407	20231219	144200	693210925	2840	2840	2840	2840	0
408	20231219	144100	693210925	2840	2840	2840	2840	1
409	20231219	144000	693208085	2840	2840	2840	2840	33
410	20231219	143900	693114365	2840	2840	2840	2840	10
411	20231219	143800	693085965	2840	2835	2840	2835	263
412	20231219	143700	692339730	2840	2840	2840	2840	0
413	20231219	143600	692339730	2840	2840	2840	2840	0
414	20231219	143500	692339730	2840	2840	2840	2840	0
415	20231219	143400	692339730	2840	2840	2840	2840	0
416	20231219	143300	692339730	2840	2840	2840	2840	0
417	20231219	143200	692339730	2840	2840	2840	2840	16
418	20231219	143100	692294290	2835	2840	2840	2835	3362
419	20231219	143000	682758020	2840	2835	2840	2835	990
420	20231219	142900	679951360	2820	2820	2820	2820	1
421	20231219	142800	679948540	2830	2830	2830	2830	25
422	20231219	142700	679877790	2830	2830	2830	2830	1100
423	20231219	142600	676764790	2820	2820	2820	2820	207
424	20231219	142500	676181050	2820	2820	2820	2820	350
425	20231219	142400	675194050	2830	2830	2830	2830	0
426	20231219	142300	675194050	2830	2830	2830	2830	200
427	20231219	142200	674628050	2820	2820	2820	2820	15
428	20231219	142100	674585750	2830	2830	2830	2830	178
429	20231219	142000	674082010	2820	2820	2820	2820	0
430	20231219	141900	674082010	2820	2820	2820	2820	177
431	20231219	141800	673582870	2825	2825	2825	2825	50
432	20231219	141700	673441620	2830	2830	2830	2830	0
433	20231219	141600	673441620	2830	2825	2830	2825	43
434	20231219	141500	673320140	2830	2825	2830	2825	151
435	20231219	141400	672893560	2830	2825	2830	2825	501
436	20231219	141300	671478230	2815	2815	2820	2815	713
437	20231219	141200	669468050	2810	2810	2810	2810	14
438	20231219	141100	669428710	2800	2805	2805	2800	1336
439	20231219	141000	665684440	2810	2810	2810	2810	1
440	20231219	140900	665681630	2810	2810	2810	2810	1
441	20231219	140800	665678820	2810	2810	2815	2810	1303
442	20231219	140700	662017385	2805	2805	2805	2805	20
443	20231219	140600	661961285	2810	2810	2810	2810	740
444	20231219	140500	659881885	2815	2815	2815	2815	199
445	20231219	140400	659321700	2805	2815	2815	2805	438
446	20231219	140300	658092110	2815	2815	2815	2815	300
447	20231219	140200	657247610	2815	2815	2815	2805	7784
448	20231219	140100	635407435	2815	2815	2820	2815	805
449	20231219	140000	633141355	2815	2815	2815	2805	1854
450	20231219	135900	627936205	2820	2820	2820	2820	0
451	20231219	135800	627936205	2820	2815	2820	2815	251
452	20231219	135700	627229635	2820	2820	2820	2820	72
453	20231219	135600	627026595	2820	2820	2820	2820	0
454	20231219	135500	627026595	2820	2820	2820	2820	0
455	20231219	135400	627026595	2820	2820	2820	2820	1
456	20231219	135300	627023775	2815	2815	2815	2815	200
457	20231219	135200	626460775	2820	2820	2820	2820	1
458	20231219	135100	626457955	2815	2800	2815	2800	359
459	20231219	135000	625447415	2800	2800	2815	2800	2241
460	20231219	134900	619170945	2805	2815	2815	2805	1349
461	20231219	134800	615375430	2800	2815	2815	2800	31
462	20231219	134700	615288615	2800	2815	2815	2800	251
463	20231219	134600	614585800	2795	2800	2800	2795	1218
464	20231219	134500	611175860	2820	2820	2820	2820	83
465	20231219	134400	610941800	2820	2800	2820	2795	5358
466	20231219	134300	595963350	2820	2820	2820	2820	299
467	20231219	134200	595120170	2800	2810	2810	2795	11052
468	20231219	134100	564170340	2820	2820	2820	2820	1
469	20231219	134000	564167520	2820	2820	2820	2820	31
470	20231219	133900	564080100	2820	2820	2820	2820	0
471	20231219	133800	564080100	2820	2810	2820	2795	11842
472	20231219	133700	530942830	2810	2825	2825	2810	123
473	20231219	133600	530597125	2825	2820	2830	2810	602
474	20231219	133500	528901475	2810	2810	2810	2810	3
475	20231219	133400	528893045	2820	2820	2820	2820	455
476	20231219	133300	527609945	2820	2820	2820	2820	0
477	20231219	133200	527609945	2820	2820	2830	2820	5540
478	20231219	133100	511940810	2800	2830	2835	2795	7670
479	20231219	133000	490460410	2835	2825	2835	2805	6251
480	20231219	132900	472855405	2840	2840	2840	2840	100
481	20231219	132800	472571405	2840	2830	2840	2830	1005
482	20231219	132700	469720330	2835	2835	2835	2835	0
483	20231219	132600	469720330	2835	2835	2835	2835	1
484	20231219	132500	469717495	2815	2830	2830	2810	1134
485	20231219	132400	466520670	2835	2835	2835	2835	0
486	20231219	132300	466520670	2835	2835	2835	2825	207
487	20231219	132200	465935835	2835	2835	2835	2835	10
488	20231219	132100	465907485	2835	2825	2835	2825	1741
489	20231219	132000	460982140	2825	2820	2825	2820	842
490	20231219	131900	458603540	2825	2820	2825	2815	318
491	20231219	131800	457707225	2820	2800	2820	2800	523
492	20231219	131700	456236825	2800	2800	2820	2800	7703
493	20231219	131600	434667425	2800	2850	2850	2800	25391
494	20231219	131500	363087450	2875	2875	2875	2875	0
495	20231219	131400	363087450	2875	2850	2875	2840	5011
496	20231219	131300	348835950	2855	2875	2875	2855	158
497	20231219	131200	348384800	2855	2855	2855	2855	800
498	20231219	131100	346100800	2855	2855	2855	2855	0
499	20231219	131000	346100800	2855	2860	2860	2855	33
500	20231219	130900	346006560	2860	2860	2860	2860	0
501	20231219	130800	346006560	2860	2860	2860	2860	0
502	20231219	130700	346006560	2860	2860	2860	2860	0
503	20231219	130600	346006560	2860	2860	2860	2860	95
504	20231219	130500	345734860	2860	2865	2865	2860	672
505	20231219	130400	343812655	2890	2890	2890	2890	1
506	20231219	130300	343809765	2885	2880	2885	2880	1913
507	20231219	130200	338298760	2875	2875	2875	2875	600
508	20231219	130100	336573760	2875	2875	2875	2875	0
509	20231219	130000	336573760	2875	2870	2875	2870	16
510	20231219	125900	336527790	2870	2870	2870	2870	18
511	20231219	125800	336476130	2875	2875	2875	2875	0
512	20231219	125700	336476130	2875	2870	2875	2870	520
513	20231219	125600	334983650	2860	2860	2860	2860	26
514	20231219	125500	334909290	2865	2870	2870	2865	30
515	20231219	125400	334823290	2875	2875	2875	2875	1
516	20231219	125300	334820415	2875	2875	2875	2875	1000
517	20231219	125200	331945415	2875	2875	2875	2875	1
518	20231219	125100	331942540	2870	2870	2870	2870	634
519	20231219	125000	330122960	2855	2855	2855	2855	300
520	20231219	124900	329266460	2860	2860	2860	2860	750
521	20231219	124800	327121460	2870	2870	2870	2870	10
522	20231219	124700	327092760	2870	2870	2870	2870	0
523	20231219	124600	327092760	2870	2870	2870	2870	7
524	20231219	124500	327072670	2870	2870	2870	2870	430
525	20231219	124400	325838570	2870	2865	2870	2865	100
526	20231219	124300	325551750	2865	2855	2865	2850	552
527	20231219	124200	323974085	2860	2860	2860	2860	0
528	20231219	124100	323974085	2860	2860	2860	2860	6
529	20231219	124000	323956925	2870	2860	2870	2860	1009
530	20231219	123900	321067260	2845	2850	2850	2845	5229
531	20231219	123800	306177000	2850	2855	2855	2850	3481
532	20231219	123700	296255395	2860	2860	2860	2855	1329
533	20231219	123600	292454460	2860	2850	2860	2850	11
534	20231219	123500	292423100	2860	2860	2860	2860	0
535	20231219	123400	292423100	2860	2860	2860	2850	3030
536	20231219	123300	283787250	2860	2855	2860	2855	154
537	20231219	123200	283346860	2870	2850	2870	2850	401
538	20231219	123100	282203990	2850	2855	2855	2850	1044
539	20231219	123000	279226400	2855	2855	2855	2855	281
540	20231219	122900	278424145	2855	2865	2870	2855	7011
541	20231219	122800	258383555	2875	2875	2875	2875	1
542	20231219	122700	258380680	2875	2875	2875	2875	0
543	20231219	122600	258380680	2875	2875	2875	2875	0
544	20231219	122500	258380680	2875	2875	2875	2875	10
545	20231219	122400	258351930	2860	2860	2860	2860	0
546	20231219	122300	258351930	2860	2860	2860	2860	0
547	20231219	122200	258351930	2860	2865	2865	2860	2000
548	20231219	122100	252624060	2875	2875	2875	2875	0
549	20231219	122000	252624060	2875	2875	2875	2875	40
550	20231219	121900	252509060	2875	2875	2875	2875	1
551	20231219	121800	252506185	2865	2865	2865	2865	20
552	20231219	121700	252448885	2865	2870	2870	2865	2000
553	20231219	121600	246711490	2870	2875	2875	2870	1400
554	20231219	121500	242693255	2875	2875	2875	2875	82
555	20231219	121400	242457505	2870	2875	2875	2870	346
556	20231219	121300	241464380	2880	2880	2880	2880	0
557	20231219	121200	241464380	2880	2880	2880	2880	0
558	20231219	121100	241464380	2880	2880	2880	2880	0
559	20231219	121000	241464380	2880	2880	2880	2880	42
560	20231219	120900	241343420	2865	2880	2880	2865	1500
561	20231219	120800	237040555	2880	2880	2880	2880	0
562	20231219	120700	237040555	2880	2880	2880	2880	0
563	20231219	120600	237040555	2880	2880	2880	2880	0
564	20231219	120500	237040555	2880	2880	2880	2880	0
565	20231219	120400	237040555	2880	2880	2880	2880	0
566	20231219	120300	237040555	2880	2880	2880	2880	0
567	20231219	120200	237040555	2880	2880	2880	2880	0
568	20231219	120100	237040555	2880	2880	2880	2880	0
569	20231219	120000	237040555	2880	2880	2880	2880	0
570	20231219	115900	237040555	2880	2880	2880	2880	0
571	20231219	115800	237040555	2880	2880	2880	2880	0
572	20231219	115700	237040555	2880	2880	2880	2880	0
573	20231219	115600	237040555	2880	2880	2880	2880	0
574	20231219	115500	237040555	2880	2880	2880	2880	0
575	20231219	115400	237040555	2880	2880	2880	2880	0
576	20231219	115300	237040555	2880	2880	2880	2880	0
577	20231219	115200	237040555	2880	2880	2880	2880	0
578	20231219	115100	237040555	2880	2885	2885	2880	43
579	20231219	115000	236916505	2885	2885	2885	2885	0
580	20231219	114900	236916505	2885	2885	2885	2885	0
581	20231219	114800	236916505	2885	2885	2885	2885	12
582	20231219	114700	236881885	2885	2885	2885	2885	0
583	20231219	114600	236881885	2885	2885	2885	2885	49
584	20231219	114500	236740520	2885	2885	2885	2885	50
585	20231219	114400	236596270	2885	2885	2885	2885	648
586	20231219	114300	234726790	2870	2870	2870	2870	0
587	20231219	114200	234726790	2870	2870	2870	2870	0
588	20231219	114100	234726790	2870	2870	2870	2870	0
589	20231219	114000	234726790	2870	2870	2870	2870	0
590	20231219	113900	234726790	2870	2870	2870	2870	310
591	20231219	113800	233837090	2885	2885	2885	2885	1
592	20231219	113700	233834205	2880	2880	2880	2880	0
593	20231219	113600	233834205	2880	2880	2880	2880	0
594	20231219	113500	233834205	2880	2880	2880	2880	0
595	20231219	113400	233834205	2880	2880	2880	2880	50
596	20231219	113300	233690205	2885	2885	2885	2885	2
597	20231219	113200	233684435	2860	2860	2860	2860	0
598	20231219	113100	233684435	2860	2875	2875	2860	7968
599	20231219	113000	210839230	2895	2895	2895	2895	0
600	20231219	112900	210839230	2895	2895	2895	2895	1
601	20231219	112800	210836335	2890	2890	2890	2890	12
602	20231219	112700	210801655	2890	2880	2890	2880	260
603	20231219	112600	210052845	2890	2890	2890	2890	5
604	20231219	112500	210038395	2890	2890	2890	2890	51
605	20231219	112400	209891005	2885	2885	2885	2885	0
606	20231219	112300	209891005	2885	2885	2885	2885	546
607	20231219	112200	208315795	2885	2885	2885	2885	0
608	20231219	112100	208315795	2885	2885	2885	2885	529
609	20231219	112000	206789630	2885	2885	2885	2885	472
610	20231219	111900	205427910	2880	2870	2880	2870	517
611	20231219	111800	203943485	2875	2885	2885	2875	482
612	20231219	111700	202557240	2885	2885	2885	2885	0
613	20231219	111600	202557240	2885	2885	2885	2885	0
614	20231219	111500	202557240	2885	2885	2885	2885	0
615	20231219	111400	202557240	2885	2885	2885	2885	304
616	20231219	111300	201680200	2885	2885	2885	2885	0
617	20231219	111200	201680200	2885	2885	2885	2885	0
618	20231219	111100	201680200	2885	2885	2885	2885	0
619	20231219	111000	201680200	2885	2885	2885	2885	0
620	20231219	110900	201680200	2885	2885	2885	2885	89
621	20231219	110800	201423435	2900	2900	2900	2900	0
622	20231219	110700	201423435	2900	2900	2900	2900	5
623	20231219	110600	201408935	2900	2885	2900	2885	115
624	20231219	110500	201077130	2880	2880	2880	2880	659
625	20231219	110400	199179210	2880	2870	2880	2870	435
626	20231219	110300	197930750	2875	2875	2875	2875	1500
627	20231219	110200	193618250	2875	2875	2875	2875	600
628	20231219	110100	191893250	2875	2885	2885	2875	1138
629	20231219	110000	188621310	2880	2880	2880	2880	0
630	20231219	105900	188621310	2880	2880	2880	2880	1174
631	20231219	105800	185240190	2900	2900	2900	2900	0
632	20231219	105700	185240190	2900	2900	2900	2900	0
633	20231219	105600	185240190	2900	2900	2900	2900	40
634	20231219	105500	185124190	2900	2900	2900	2900	0
635	20231219	105400	185124190	2900	2895	2900	2870	934
636	20231219	105300	182436825	2900	2900	2900	2900	0
637	20231219	105200	182436825	2900	2900	2900	2900	541
638	20231219	105100	180867925	2920	2920	2920	2920	0
639	20231219	105000	180867925	2920	2920	2920	2920	1
640	20231219	104900	180865005	2900	2900	2900	2900	0
641	20231219	104800	180865005	2900	2900	2900	2900	0
642	20231219	104700	180865005	2900	2920	2920	2900	2500
643	20231219	104600	173586155	2920	2920	2920	2920	0
644	20231219	104500	173586155	2920	2920	2920	2920	213
645	20231219	104400	172964195	2920	2920	2920	2920	0
646	20231219	104300	172964195	2920	2920	2920	2920	1
647	20231219	104200	172961275	2905	2905	2905	2905	0
648	20231219	104100	172961275	2905	2905	2905	2905	0
649	20231219	104000	172961275	2905	2905	2905	2905	155
650	20231219	103900	172511000	2915	2915	2915	2915	15
651	20231219	103800	172467275	2915	2915	2925	2915	117
652	20231219	103700	172125935	2905	2910	2915	2905	1686
653	20231219	103600	167214905	2915	2915	2915	2915	0
654	20231219	103500	167214905	2915	2915	2915	2915	0
655	20231219	103400	167214905	2915	2915	2915	2915	0
656	20231219	103300	167214905	2915	2915	2915	2915	0
657	20231219	103200	167214905	2915	2915	2915	2915	0
658	20231219	103100	167214905	2915	2915	2915	2915	0
659	20231219	103000	167214905	2915	2915	2915	2915	0
660	20231219	102900	167214905	2915	2915	2915	2915	0
661	20231219	102800	167214905	2915	2915	2915	2915	0
662	20231219	102700	167214905	2915	2915	2915	2915	0
663	20231219	102600	167214905	2915	2915	2915	2915	0
664	20231219	102500	167214905	2915	2915	2915	2915	0
665	20231219	102400	167214905	2915	2900	2915	2900	241
666	20231219	102300	166515645	2915	2915	2915	2915	0
667	20231219	102200	166515645	2915	2905	2915	2900	129
668	20231219	102100	166141355	2905	2905	2905	2905	0
669	20231219	102000	166141355	2905	2905	2905	2905	64
670	20231219	101900	165955435	2905	2910	2910	2905	100
671	20231219	101800	165664685	2915	2915	2915	2915	0
672	20231219	101700	165664685	2915	2915	2915	2915	0
673	20231219	101600	165664685	2915	2915	2915	2915	0
674	20231219	101500	165664685	2915	2910	2915	2910	57
675	20231219	101400	165498540	2910	2910	2910	2910	21
676	20231219	101300	165437430	2900	2900	2900	2900	70
677	20231219	101200	165234430	2915	2915	2915	2915	111
678	20231219	101100	164910865	2900	2900	2900	2900	0
679	20231219	101000	164910865	2900	2900	2900	2900	971
680	20231219	100900	162094965	2915	2915	2915	2915	1
681	20231219	100800	162092050	2900	2900	2900	2900	0
682	20231219	100700	162092050	2900	2900	2900	2900	0
683	20231219	100600	162092050	2900	2900	2900	2900	200
684	20231219	100500	161512050	2915	2915	2915	2915	0
685	20231219	100400	161512050	2915	2915	2915	2915	230
686	20231219	100300	160841600	2915	2915	2915	2915	44
687	20231219	100200	160713340	2895	2895	2895	2895	1001
688	20231219	100100	157815445	2880	2880	2880	2880	0
689	20231219	100000	157815445	2880	2880	2880	2880	100
690	20231219	095900	157527445	2865	2865	2865	2865	0
691	20231219	095800	157527445	2865	2880	2880	2865	3920
692	20231219	095700	146285880	2875	2875	2875	2875	0
693	20231219	095600	146285880	2875	2875	2875	2875	416
694	20231219	095500	145089880	2870	2870	2870	2870	361
695	20231219	095400	144053810	2870	2870	2870	2870	90
696	20231219	095300	143795510	2865	2870	2875	2865	1125
697	20231219	095200	140568985	2870	2870	2875	2870	717
698	20231219	095100	138511190	2875	2875	2875	2875	3
699	20231219	095000	138502565	2875	2880	2880	2875	94
700	20231219	094900	138232290	2880	2880	2880	2880	0
701	20231219	094800	138232290	2880	2880	2880	2880	50
702	20231219	094700	138088290	2890	2890	2890	2890	13
703	20231219	094600	138050720	2875	2870	2875	2870	138
704	20231219	094500	137654505	2870	2880	2880	2870	5899
705	20231219	094400	120706055	2890	2880	2890	2880	10
706	20231219	094300	120677245	2880	2880	2880	2880	5
707	20231219	094200	120662845	2880	2880	2880	2880	20
708	20231219	094100	120605245	2890	2890	2890	2890	1
709	20231219	094000	120602355	2880	2885	2885	2880	215
710	20231219	093900	119982910	2890	2890	2890	2890	354
711	20231219	093800	118959850	2885	2885	2885	2885	0
712	20231219	093700	118959850	2885	2885	2885	2885	814
713	20231219	093600	116611460	2880	2880	2880	2880	120
714	20231219	093500	116265860	2880	2900	2900	2880	1901
715	20231219	093400	110788185	2885	2885	2885	2885	194
716	20231219	093300	110228495	2880	2890	2890	2880	2681
717	20231219	093200	102496575	2900	2900	2900	2890	17
718	20231219	093100	102447425	2905	2895	2905	2895	1133
719	20231219	093000	99166060	2895	2895	2895	2895	1000
720	20231219	092900	96271060	2905	2905	2905	2905	292
721	20231219	092800	95422800	2905	2905	2905	2905	59
722	20231219	092700	95251405	2905	2905	2905	2905	327
723	20231219	092600	94301470	2915	2900	2915	2900	1031
724	20231219	092500	91307155	2900	2900	2900	2900	0
725	20231219	092400	91307155	2900	2900	2900	2900	0
726	20231219	092300	91307155	2900	2900	2900	2900	161
727	20231219	092200	90840255	2900	2900	2900	2900	0
728	20231219	092100	90840255	2900	2900	2900	2900	1
729	20231219	092000	90837355	2880	2885	2885	2880	1820
730	20231219	091900	85593365	2900	2880	2900	2880	12
731	20231219	091800	85558785	2875	2885	2885	2875	2520
732	20231219	091700	78301495	2885	2885	2885	2885	129
733	20231219	091600	77929330	2880	2895	2895	2880	4203
734	20231219	091500	65806075	2895	2895	2895	2895	3000
735	20231219	091400	57121075	2895	2895	2895	2895	621
736	20231219	091300	55323280	2885	2890	2890	2885	1000
737	20231219	091200	52433635	2890	2890	2890	2890	140
738	20231219	091100	52029035	2890	2900	2900	2890	1005
739	20231219	091000	49122510	2900	2900	2900	2900	1184
740	20231219	090900	45688910	2905	2905	2905	2905	1005
741	20231219	090800	42769385	2905	2910	2910	2905	1222
742	20231219	090700	39219305	2930	2930	2930	2930	7641
743	20231219	090600	16831175	2930	2910	2930	2910	1300
744	20231219	090500	13028905	2910	2910	2910	2910	5
745	20231219	090400	13014355	2905	2905	2905	2905	109
746	20231219	090300	12697710	2900	2895	2900	2890	484
747	20231219	090200	11295800	2895	2920	2920	2895	279
748	20231219	090100	10487395	2925	2925	2925	2925	109
749	20231219	090000	10168570	2875	2880	2890	2875	3532