KissMeData/119850/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201200	227969110	4270	4270	4270	4270	1271
3	20231219	201100	227969110	4270	4270	4270	4270	0
4	20231219	201000	227969110	4270	4270	4270	4270	0
5	20231219	200900	227969110	4270	4270	4270	4270	0
6	20231219	200800	227969110	4270	4270	4270	4270	0
7	20231219	200700	227969110	4270	4270	4270	4270	0
8	20231219	200600	227969110	4270	4270	4270	4270	0
9	20231219	200500	227969110	4270	4270	4270	4270	0
10	20231219	200400	227969110	4270	4270	4270	4270	0
11	20231219	200300	227969110	4270	4270	4270	4270	0
12	20231219	200200	227969110	4270	4270	4270	4270	0
13	20231219	200100	227969110	4270	4270	4270	4270	0
14	20231219	200000	227969110	4270	4270	4270	4270	0
15	20231219	195900	227969110	4270	4270	4270	4270	0
16	20231219	195800	227969110	4270	4270	4270	4270	0
17	20231219	195700	227969110	4270	4270	4270	4270	0
18	20231219	195600	227969110	4270	4270	4270	4270	0
19	20231219	195500	227969110	4270	4270	4270	4270	0
20	20231219	195400	227969110	4270	4270	4270	4270	0
21	20231219	195300	227969110	4270	4270	4270	4270	0
22	20231219	195200	227969110	4270	4270	4270	4270	0
23	20231219	195100	227969110	4270	4270	4270	4270	0
24	20231219	195000	227969110	4270	4270	4270	4270	0
25	20231219	194900	227969110	4270	4270	4270	4270	0
26	20231219	194800	227969110	4270	4270	4270	4270	0
27	20231219	194700	227969110	4270	4270	4270	4270	0
28	20231219	194600	227969110	4270	4270	4270	4270	0
29	20231219	194500	227969110	4270	4270	4270	4270	0
30	20231219	194400	227969110	4270	4270	4270	4270	0
31	20231219	194300	227969110	4270	4270	4270	4270	0
32	20231219	194200	227969110	4270	4270	4270	4270	1271
33	20231219	194100	227969110	4270	4270	4270	4270	0
34	20231219	194000	227969110	4270	4270	4270	4270	0
35	20231219	193900	227969110	4270	4270	4270	4270	0
36	20231219	193800	227969110	4270	4270	4270	4270	0
37	20231219	193700	227969110	4270	4270	4270	4270	0
38	20231219	193600	227969110	4270	4270	4270	4270	0
39	20231219	193500	227969110	4270	4270	4270	4270	0
40	20231219	193400	227969110	4270	4270	4270	4270	0
41	20231219	193300	227969110	4270	4270	4270	4270	0
42	20231219	193200	227969110	4270	4270	4270	4270	0
43	20231219	193100	227969110	4270	4270	4270	4270	0
44	20231219	193000	227969110	4270	4270	4270	4270	0
45	20231219	192900	227969110	4270	4270	4270	4270	0
46	20231219	192800	227969110	4270	4270	4270	4270	0
47	20231219	192700	227969110	4270	4270	4270	4270	0
48	20231219	192600	227969110	4270	4270	4270	4270	0
49	20231219	192500	227969110	4270	4270	4270	4270	0
50	20231219	192400	227969110	4270	4270	4270	4270	0
51	20231219	192300	227969110	4270	4270	4270	4270	0
52	20231219	192200	227969110	4270	4270	4270	4270	0
53	20231219	192100	227969110	4270	4270	4270	4270	0
54	20231219	192000	227969110	4270	4270	4270	4270	0
55	20231219	191900	227969110	4270	4270	4270	4270	0
56	20231219	191800	227969110	4270	4270	4270	4270	0
57	20231219	191700	227969110	4270	4270	4270	4270	0
58	20231219	191600	227969110	4270	4270	4270	4270	0
59	20231219	191500	227969110	4270	4270	4270	4270	0
60	20231219	191400	227969110	4270	4270	4270	4270	0
61	20231219	191300	227969110	4270	4270	4270	4270	0
62	20231219	191200	227969110	4270	4270	4270	4270	1271
63	20231219	191100	227969110	4270	4270	4270	4270	0
64	20231219	191000	227969110	4270	4270	4270	4270	0
65	20231219	190900	227969110	4270	4270	4270	4270	0
66	20231219	190800	227969110	4270	4270	4270	4270	0
67	20231219	190700	227969110	4270	4270	4270	4270	0
68	20231219	190600	227969110	4270	4270	4270	4270	0
69	20231219	190500	227969110	4270	4270	4270	4270	0
70	20231219	190400	227969110	4270	4270	4270	4270	0
71	20231219	190300	227969110	4270	4270	4270	4270	0
72	20231219	190200	227969110	4270	4270	4270	4270	0
73	20231219	190100	227969110	4270	4270	4270	4270	0
74	20231219	190000	227969110	4270	4270	4270	4270	0
75	20231219	185900	227969110	4270	4270	4270	4270	0
76	20231219	185800	227969110	4270	4270	4270	4270	0
77	20231219	185700	227969110	4270	4270	4270	4270	0
78	20231219	185600	227969110	4270	4270	4270	4270	0
79	20231219	185500	227969110	4270	4270	4270	4270	0
80	20231219	185400	227969110	4270	4270	4270	4270	0
81	20231219	185300	227969110	4270	4270	4270	4270	0
82	20231219	185200	227969110	4270	4270	4270	4270	0
83	20231219	185100	227969110	4270	4270	4270	4270	0
84	20231219	185000	227969110	4270	4270	4270	4270	0
85	20231219	184900	227969110	4270	4270	4270	4270	0
86	20231219	184800	227969110	4270	4270	4270	4270	0
87	20231219	184700	227969110	4270	4270	4270	4270	0
88	20231219	184600	227969110	4270	4270	4270	4270	0
89	20231219	184500	227969110	4270	4270	4270	4270	0
90	20231219	184400	227969110	4270	4270	4270	4270	0
91	20231219	184300	227969110	4270	4270	4270	4270	0
92	20231219	184200	227969110	4270	4270	4270	4270	1271
93	20231219	184100	227969110	4270	4270	4270	4270	0
94	20231219	184000	227969110	4270	4270	4270	4270	0
95	20231219	183900	227969110	4270	4270	4270	4270	0
96	20231219	183800	227969110	4270	4270	4270	4270	0
97	20231219	183700	227969110	4270	4270	4270	4270	0
98	20231219	183600	227969110	4270	4270	4270	4270	0
99	20231219	183500	227969110	4270	4270	4270	4270	0
100	20231219	183400	227969110	4270	4270	4270	4270	0
101	20231219	183300	227969110	4270	4270	4270	4270	0
102	20231219	183200	227969110	4270	4270	4270	4270	0
103	20231219	183100	227969110	4270	4270	4270	4270	0
104	20231219	183000	227969110	4270	4270	4270	4270	0
105	20231219	182900	227969110	4270	4270	4270	4270	0
106	20231219	182800	227969110	4270	4270	4270	4270	0
107	20231219	182700	227969110	4270	4270	4270	4270	0
108	20231219	182600	227969110	4270	4270	4270	4270	0
109	20231219	182500	227969110	4270	4270	4270	4270	0
110	20231219	182400	227969110	4270	4270	4270	4270	0
111	20231219	182300	227969110	4270	4270	4270	4270	0
112	20231219	182200	227969110	4270	4270	4270	4270	0
113	20231219	182100	227969110	4270	4270	4270	4270	0
114	20231219	182000	227969110	4270	4270	4270	4270	0
115	20231219	181900	227969110	4270	4270	4270	4270	0
116	20231219	181800	227969110	4270	4270	4270	4270	0
117	20231219	181700	227969110	4270	4270	4270	4270	0
118	20231219	181600	227969110	4270	4270	4270	4270	0
119	20231219	181500	227969110	4270	4270	4270	4270	0
120	20231219	181400	227969110	4270	4270	4270	4270	0
121	20231219	181300	227969110	4270	4270	4270	4270	0
122	20231219	181200	227969110	4270	4270	4270	4270	1271
123	20231219	181100	227969110	4270	4270	4270	4270	0
124	20231219	181000	227969110	4270	4270	4270	4270	0
125	20231219	180900	227969110	4270	4270	4270	4270	0
126	20231219	180800	227969110	4270	4270	4270	4270	0
127	20231219	180700	227969110	4270	4270	4270	4270	0
128	20231219	180600	227969110	4270	4270	4270	4270	0
129	20231219	180500	227969110	4270	4270	4270	4270	0
130	20231219	180400	227969110	4270	4270	4270	4270	0
131	20231219	180300	227969110	4270	4270	4270	4270	0
132	20231219	180200	227969110	4270	4270	4270	4270	0
133	20231219	180100	227969110	4270	4270	4270	4270	0
134	20231219	180000	227969110	4270	4270	4270	4270	0
135	20231219	175900	227969110	4270	4270	4270	4270	0
136	20231219	175800	227969110	4270	4270	4270	4270	0
137	20231219	175700	227969110	4270	4270	4270	4270	0
138	20231219	175600	227969110	4270	4270	4270	4270	0
139	20231219	175500	227969110	4270	4270	4270	4270	0
140	20231219	175400	227969110	4270	4270	4270	4270	0
141	20231219	175300	227969110	4270	4270	4270	4270	0
142	20231219	175200	227969110	4270	4270	4270	4270	0
143	20231219	175100	227969110	4270	4270	4270	4270	0
144	20231219	175000	227969110	4270	4270	4270	4270	0
145	20231219	174900	227969110	4270	4270	4270	4270	0
146	20231219	174800	227969110	4270	4270	4270	4270	0
147	20231219	174700	227969110	4270	4270	4270	4270	0
148	20231219	174600	227969110	4270	4270	4270	4270	0
149	20231219	174500	227969110	4270	4270	4270	4270	0
150	20231219	174400	227969110	4270	4270	4270	4270	0
151	20231219	174300	227969110	4270	4270	4270	4270	0
152	20231219	174200	227969110	4270	4270	4270	4270	1271
153	20231219	174100	227969110	4270	4270	4270	4270	0
154	20231219	174000	227969110	4270	4270	4270	4270	0
155	20231219	173900	227969110	4270	4270	4270	4270	0
156	20231219	173800	227969110	4270	4270	4270	4270	0
157	20231219	173700	227969110	4270	4270	4270	4270	0
158	20231219	173600	227969110	4270	4270	4270	4270	0
159	20231219	173500	227969110	4270	4270	4270	4270	0
160	20231219	173400	227969110	4270	4270	4270	4270	0
161	20231219	173300	227969110	4270	4270	4270	4270	0
162	20231219	173200	227969110	4270	4270	4270	4270	0
163	20231219	173100	227969110	4270	4270	4270	4270	0
164	20231219	173000	227969110	4270	4270	4270	4270	0
165	20231219	172900	227969110	4270	4270	4270	4270	0
166	20231219	172800	227969110	4270	4270	4270	4270	0
167	20231219	172700	227969110	4270	4270	4270	4270	0
168	20231219	172600	227969110	4270	4270	4270	4270	0
169	20231219	172500	227969110	4270	4270	4270	4270	0
170	20231219	172400	227969110	4270	4270	4270	4270	0
171	20231219	172300	227969110	4270	4270	4270	4270	0
172	20231219	172200	227969110	4270	4270	4270	4270	0
173	20231219	172100	227969110	4270	4270	4270	4270	0
174	20231219	172000	227969110	4270	4270	4270	4270	0
175	20231219	171900	227969110	4270	4270	4270	4270	0
176	20231219	171800	227969110	4270	4270	4270	4270	0
177	20231219	171700	227969110	4270	4270	4270	4270	0
178	20231219	171600	227969110	4270	4270	4270	4270	0
179	20231219	171500	227969110	4270	4270	4270	4270	0
180	20231219	171400	227969110	4270	4270	4270	4270	0
181	20231219	171300	227969110	4270	4270	4270	4270	0
182	20231219	171200	227969110	4270	4270	4270	4270	1271
183	20231219	171100	227969110	4270	4270	4270	4270	0
184	20231219	171000	227969110	4270	4270	4270	4270	0
185	20231219	170900	227969110	4270	4270	4270	4270	0
186	20231219	170800	227969110	4270	4270	4270	4270	0
187	20231219	170700	227969110	4270	4270	4270	4270	0
188	20231219	170600	227969110	4270	4270	4270	4270	0
189	20231219	170500	227969110	4270	4270	4270	4270	0
190	20231219	170400	227969110	4270	4270	4270	4270	0
191	20231219	170300	227969110	4270	4270	4270	4270	0
192	20231219	170200	227969110	4270	4270	4270	4270	0
193	20231219	170100	227969110	4270	4270	4270	4270	0
194	20231219	170000	227969110	4270	4270	4270	4270	0
195	20231219	165900	227969110	4270	4270	4270	4270	0
196	20231219	165800	227969110	4270	4270	4270	4270	0
197	20231219	165700	227969110	4270	4270	4270	4270	0
198	20231219	165600	227969110	4270	4270	4270	4270	0
199	20231219	165500	227969110	4270	4270	4270	4270	0
200	20231219	165400	227969110	4270	4270	4270	4270	0
201	20231219	165300	227969110	4270	4270	4270	4270	0
202	20231219	165200	227969110	4270	4270	4270	4270	0
203	20231219	165100	227969110	4270	4270	4270	4270	0
204	20231219	165000	227969110	4270	4270	4270	4270	0
205	20231219	164900	227969110	4270	4270	4270	4270	0
206	20231219	164800	227969110	4270	4270	4270	4270	0
207	20231219	164700	227969110	4270	4270	4270	4270	0
208	20231219	164600	227969110	4270	4270	4270	4270	0
209	20231219	164500	227969110	4270	4270	4270	4270	0
210	20231219	164400	227969110	4270	4270	4270	4270	0
211	20231219	164300	227969110	4270	4270	4270	4270	0
212	20231219	164200	227969110	4270	4270	4270	4270	1271
213	20231219	164100	227969110	4270	4270	4270	4270	0
214	20231219	164000	227969110	4270	4270	4270	4270	0
215	20231219	163900	227969110	4270	4270	4270	4270	0
216	20231219	163800	227969110	4270	4270	4270	4270	0
217	20231219	163700	227969110	4270	4270	4270	4270	0
218	20231219	163600	227969110	4270	4270	4270	4270	0
219	20231219	163500	227969110	4270	4270	4270	4270	0
220	20231219	163400	227969110	4270	4270	4270	4270	0
221	20231219	163300	227969110	4270	4270	4270	4270	0
222	20231219	163200	227969110	4270	4270	4270	4270	0
223	20231219	163100	227969110	4270	4270	4270	4270	0
224	20231219	163000	227969110	4270	4270	4270	4270	0
225	20231219	162900	227969110	4270	4270	4270	4270	0
226	20231219	162800	227969110	4270	4270	4270	4270	0
227	20231219	162700	227969110	4270	4270	4270	4270	0
228	20231219	162600	227969110	4270	4270	4270	4270	0
229	20231219	162500	227969110	4270	4270	4270	4270	0
230	20231219	162400	227969110	4270	4270	4270	4270	0
231	20231219	162300	227969110	4270	4270	4270	4270	0
232	20231219	162200	227969110	4270	4270	4270	4270	0
233	20231219	162100	227969110	4270	4270	4270	4270	0
234	20231219	162000	227969110	4270	4270	4270	4270	0
235	20231219	161900	227969110	4270	4270	4270	4270	0
236	20231219	161800	227969110	4270	4270	4270	4270	0
237	20231219	161700	227969110	4270	4270	4270	4270	0
238	20231219	161600	227969110	4270	4270	4270	4270	0
239	20231219	161500	227969110	4270	4270	4270	4270	0
240	20231219	161400	227969110	4270	4270	4270	4270	0
241	20231219	161300	227969110	4270	4270	4270	4270	0
242	20231219	161200	227969110	4270	4270	4270	4270	1271
243	20231219	161100	227969110	4270	4270	4270	4270	0
244	20231219	161000	227969110	4270	4270	4270	4270	0
245	20231219	160900	227969110	4270	4270	4270	4270	0
246	20231219	160800	227969110	4270	4270	4270	4270	0
247	20231219	160700	227969110	4270	4270	4270	4270	0
248	20231219	160600	227969110	4270	4270	4270	4270	0
249	20231219	160500	227969110	4270	4270	4270	4270	0
250	20231219	160400	227969110	4270	4270	4270	4270	0
251	20231219	160300	227969110	4270	4270	4270	4270	0
252	20231219	160200	227969110	4270	4270	4270	4270	0
253	20231219	160100	227969110	4270	4270	4270	4270	0
254	20231219	160000	227969110	4270	4270	4270	4270	0
255	20231219	155900	227969110	4270	4270	4270	4270	0
256	20231219	155800	227969110	4270	4270	4270	4270	0
257	20231219	155700	227969110	4270	4270	4270	4270	0
258	20231219	155600	227969110	4270	4270	4270	4270	0
259	20231219	155500	227969110	4270	4270	4270	4270	0
260	20231219	155400	227969110	4270	4270	4270	4270	0
261	20231219	155300	227969110	4270	4270	4270	4270	0
262	20231219	155200	227969110	4270	4270	4270	4270	0
263	20231219	155100	227969110	4270	4270	4270	4270	0
264	20231219	155000	227969110	4270	4270	4270	4270	0
265	20231219	154900	227969110	4270	4270	4270	4270	0
266	20231219	154800	227969110	4270	4270	4270	4270	0
267	20231219	154700	227969110	4270	4270	4270	4270	0
268	20231219	154600	227969110	4270	4270	4270	4270	0
269	20231219	154500	227969110	4270	4270	4270	4270	0
270	20231219	154400	227969110	4270	4270	4270	4270	0
271	20231219	154300	227969110	4270	4270	4270	4270	0
272	20231219	154200	227969110	4270	4270	4270	4270	1271
273	20231219	154100	227969110	4270	4270	4270	4270	0
274	20231219	154000	227969110	4270	4270	4270	4270	0
275	20231219	153900	227969110	4270	4270	4270	4270	0
276	20231219	153800	227969110	4270	4270	4270	4270	0
277	20231219	153700	227969110	4270	4270	4270	4270	0
278	20231219	153600	227969110	4270	4270	4270	4270	0
279	20231219	153500	227969110	4270	4270	4270	4270	0
280	20231219	153400	227969110	4270	4270	4270	4270	0
281	20231219	153300	227969110	4270	4270	4270	4270	0
282	20231219	153200	227969110	4270	4270	4270	4270	0
283	20231219	153100	227969110	4270	4270	4270	4270	0
284	20231219	153000	227969110	4270	4270	4270	4270	1271
285	20231219	152900	222541940	4270	4270	4270	4270	0
286	20231219	152800	222541940	4270	4270	4270	4270	0
287	20231219	152700	222541940	4270	4270	4270	4270	0
288	20231219	152600	222541940	4270	4270	4270	4270	0
289	20231219	152500	222541940	4270	4270	4270	4270	0
290	20231219	152400	222541940	4270	4270	4270	4270	0
291	20231219	152300	222541940	4270	4270	4270	4270	0
292	20231219	152200	222541940	4270	4270	4270	4270	0
293	20231219	152100	222541940	4270	4270	4270	4270	0
294	20231219	152000	222541940	4270	4270	4270	4270	0
295	20231219	151900	222541940	4270	4260	4270	4235	577
296	20231219	151800	220084300	4265	4265	4265	4265	52
297	20231219	151700	219862520	4265	4265	4265	4255	55
298	20231219	151600	219628145	4265	4265	4265	4265	121
299	20231219	151500	219112080	4265	4255	4265	4255	592
300	20231219	151400	216588380	4255	4250	4255	4250	88
301	20231219	151300	216214115	4250	4250	4250	4250	25
302	20231219	151200	216107865	4250	4250	4250	4250	203
303	20231219	151100	215245115	4250	4240	4250	4240	2160
304	20231219	151000	206077525	4240	4240	4240	4240	7
305	20231219	150900	206047845	4235	4245	4245	4235	16
306	20231219	150800	205980015	4245	4240	4245	4240	22
307	20231219	150700	205886635	4245	4245	4245	4245	9
308	20231219	150600	205848430	4245	4245	4245	4245	1
309	20231219	150500	205844185	4245	4245	4245	4245	15
310	20231219	150400	205780510	4240	4240	4240	4240	109
311	20231219	150300	205318350	4240	4235	4240	4235	69
312	20231219	150200	205026040	4240	4240	4240	4240	0
313	20231219	150100	205026040	4240	4240	4240	4240	51
314	20231219	150000	204809800	4240	4240	4240	4240	14
315	20231219	145900	204750440	4235	4235	4235	4235	20
316	20231219	145800	204665740	4245	4245	4245	4245	0
317	20231219	145700	204665740	4245	4245	4245	4245	0
318	20231219	145600	204665740	4245	4245	4245	4245	20
319	20231219	145500	204580840	4245	4245	4245	4245	0
320	20231219	145400	204580840	4245	4245	4245	4245	0
321	20231219	145300	204580840	4245	4245	4245	4245	0
322	20231219	145200	204580840	4245	4245	4245	4245	0
323	20231219	145100	204580840	4245	4245	4245	4245	0
324	20231219	145000	204580840	4245	4235	4245	4225	2723
325	20231219	144900	193071290	4235	4235	4235	4235	0
326	20231219	144800	193071290	4235	4240	4240	4235	94
327	20231219	144700	192672965	4245	4245	4245	4245	0
328	20231219	144600	192672965	4245	4245	4245	4245	0
329	20231219	144500	192672965	4245	4245	4245	4245	0
330	20231219	144400	192672965	4245	4245	4245	4245	0
331	20231219	144300	192672965	4245	4245	4245	4245	0
332	20231219	144200	192672965	4245	4245	4245	4245	0
333	20231219	144100	192672965	4245	4245	4245	4245	0
334	20231219	144000	192672965	4245	4245	4245	4245	0
335	20231219	143900	192672965	4245	4245	4245	4245	0
336	20231219	143800	192672965	4245	4245	4245	4245	0
337	20231219	143700	192672965	4245	4245	4245	4245	0
338	20231219	143600	192672965	4245	4245	4245	4245	0
339	20231219	143500	192672965	4245	4245	4245	4245	0
340	20231219	143400	192672965	4245	4245	4245	4245	0
341	20231219	143300	192672965	4245	4235	4245	4220	2180
342	20231219	143200	183464815	4245	4245	4245	4245	0
343	20231219	143100	183464815	4245	4240	4245	4240	3
344	20231219	143000	183452085	4235	4235	4235	4235	8
345	20231219	142900	183418205	4230	4230	4230	4230	166
346	20231219	142800	182716025	4235	4235	4235	4235	55
347	20231219	142700	182483100	4245	4245	4245	4245	0
348	20231219	142600	182483100	4245	4245	4245	4245	0
349	20231219	142500	182483100	4245	4245	4245	4245	0
350	20231219	142400	182483100	4245	4235	4245	4235	210
351	20231219	142300	181593715	4225	4225	4225	4225	14
352	20231219	142200	181534565	4230	4230	4230	4230	0
353	20231219	142100	181534565	4230	4230	4230	4230	10
354	20231219	142000	181492265	4225	4225	4225	4225	1
355	20231219	141900	181488040	4220	4235	4235	4220	126
356	20231219	141800	180956305	4235	4235	4235	4235	3
357	20231219	141700	180943600	4230	4230	4230	4230	69
358	20231219	141600	180651730	4230	4230	4230	4230	3
359	20231219	141500	180639040	4215	4220	4220	4215	1000
360	20231219	141400	176421005	4235	4235	4235	4235	0
361	20231219	141300	176421005	4235	4235	4235	4235	0
362	20231219	141200	176421005	4235	4235	4235	4235	9
363	20231219	141100	176382890	4225	4225	4225	4225	0
364	20231219	141000	176382890	4225	4225	4225	4225	7
365	20231219	140900	176353315	4235	4235	4235	4235	10
366	20231219	140800	176310965	4245	4245	4245	4245	7
367	20231219	140700	176281250	4215	4225	4225	4215	313
368	20231219	140600	174960415	4245	4230	4245	4220	2014
369	20231219	140500	166456505	4245	4245	4245	4245	11
370	20231219	140400	166409810	4245	4245	4245	4245	0
371	20231219	140300	166409810	4245	4235	4245	4225	36
372	20231219	140200	166257340	4245	4245	4245	4245	0
373	20231219	140100	166257340	4245	4245	4245	4245	0
374	20231219	140000	166257340	4245	4245	4245	4245	0
375	20231219	135900	166257340	4245	4230	4245	4230	79
376	20231219	135800	165923065	4230	4230	4230	4225	36
377	20231219	135700	165770790	4230	4230	4230	4230	70
378	20231219	135600	165474690	4235	4235	4235	4235	118
379	20231219	135500	164974960	4245	4245	4245	4245	0
380	20231219	135400	164974960	4245	4245	4245	4245	0
381	20231219	135300	164974960	4245	4245	4245	4245	2
382	20231219	135200	164966470	4245	4245	4245	4245	0
383	20231219	135100	164966470	4245	4245	4245	4245	0
384	20231219	135000	164966470	4245	4245	4245	4245	19
385	20231219	134900	164885815	4245	4245	4245	4245	0
386	20231219	134800	164885815	4245	4245	4245	4245	0
387	20231219	134700	164885815	4245	4245	4245	4245	18
388	20231219	134600	164809405	4225	4235	4235	4225	425
389	20231219	134500	163011915	4245	4245	4245	4245	0
390	20231219	134400	163011915	4245	4235	4245	4235	486
391	20231219	134300	160953635	4245	4245	4245	4245	0
392	20231219	134200	160953635	4245	4245	4245	4245	10
393	20231219	134100	160911185	4235	4235	4235	4235	500
394	20231219	134000	158793685	4245	4245	4245	4245	0
395	20231219	133900	158793685	4245	4245	4245	4245	0
396	20231219	133800	158793685	4245	4245	4245	4245	0
397	20231219	133700	158793685	4245	4245	4245	4245	5
398	20231219	133600	158772460	4240	4240	4240	4240	0
399	20231219	133500	158772460	4240	4245	4245	4240	7
400	20231219	133400	158742750	4245	4245	4245	4245	0
401	20231219	133300	158742750	4245	4245	4245	4245	0
402	20231219	133200	158742750	4245	4245	4245	4245	0
403	20231219	133100	158742750	4245	4245	4245	4245	1
404	20231219	133000	158738505	4245	4245	4245	4245	0
405	20231219	132900	158738505	4245	4245	4245	4245	18
406	20231219	132800	158662095	4235	4235	4245	4235	97
407	20231219	132700	158251120	4245	4245	4245	4245	1
408	20231219	132600	158246875	4245	4245	4245	4245	0
409	20231219	132500	158246875	4245	4245	4245	4245	0
410	20231219	132400	158246875	4245	4245	4245	4245	7
411	20231219	132300	158217160	4235	4235	4235	4235	8
412	20231219	132200	158183280	4245	4245	4245	4245	0
413	20231219	132100	158183280	4245	4245	4245	4245	0
414	20231219	132000	158183280	4245	4245	4245	4245	3
415	20231219	131900	158170545	4245	4235	4245	4230	2166
416	20231219	131800	149007845	4240	4240	4240	4240	11
417	20231219	131700	148961205	4240	4235	4240	4235	318
418	20231219	131600	147614405	4235	4235	4235	4235	196
419	20231219	131500	146784345	4230	4230	4230	4230	24
420	20231219	131400	146682825	4240	4240	4240	4240	0
421	20231219	131300	146682825	4240	4235	4240	4235	49
422	20231219	131200	146475200	4240	4240	4240	4240	0
423	20231219	131100	146475200	4240	4240	4240	4240	2
424	20231219	131000	146466720	4240	4240	4240	4240	0
425	20231219	130900	146466720	4240	4240	4240	4240	0
426	20231219	130800	146466720	4240	4230	4240	4230	197
427	20231219	130700	145632925	4240	4240	4240	4240	10
428	20231219	130600	145590525	4240	4240	4240	4240	0
429	20231219	130500	145590525	4240	4240	4240	4240	9
430	20231219	130400	145552365	4235	4235	4235	4235	0
431	20231219	130300	145552365	4235	4230	4240	4230	61
432	20231219	130200	145294020	4240	4235	4240	4235	268
433	20231219	130100	144158770	4235	4235	4235	4235	24
434	20231219	130000	144057130	4235	4235	4235	4235	152
435	20231219	125900	143413410	4240	4235	4240	4220	6324
436	20231219	125800	116686635	4235	4235	4235	4235	0
437	20231219	125700	116686635	4235	4235	4235	4235	0
438	20231219	125600	116686635	4235	4235	4235	4235	199
439	20231219	125500	115843870	4230	4230	4230	4230	0
440	20231219	125400	115843870	4230	4230	4230	4230	0
441	20231219	125300	115843870	4230	4230	4230	4230	0
442	20231219	125200	115843870	4230	4230	4230	4230	8
443	20231219	125100	115810030	4225	4225	4225	4225	0
444	20231219	125000	115810030	4225	4235	4235	4225	6370
445	20231219	124900	88858455	4235	4235	4235	4235	0
446	20231219	124800	88858455	4235	4235	4235	4235	0
447	20231219	124700	88858455	4235	4235	4235	4235	0
448	20231219	124600	88858455	4235	4235	4235	4235	0
449	20231219	124500	88858455	4235	4235	4235	4235	0
450	20231219	124400	88858455	4235	4235	4235	4235	0
451	20231219	124300	88858455	4235	4235	4235	4235	0
452	20231219	124200	88858455	4235	4235	4235	4235	0
453	20231219	124100	88858455	4235	4235	4235	4235	0
454	20231219	124000	88858455	4235	4235	4235	4235	0
455	20231219	123900	88858455	4235	4235	4235	4235	0
456	20231219	123800	88858455	4235	4235	4235	4235	0
457	20231219	123700	88858455	4235	4235	4235	4235	0
458	20231219	123600	88858455	4235	4235	4235	4235	0
459	20231219	123500	88858455	4235	4240	4240	4235	34
460	20231219	123400	88714315	4235	4235	4235	4235	5
461	20231219	123300	88693140	4235	4240	4240	4235	576
462	20231219	123200	86253525	4235	4240	4240	4235	100
463	20231219	123100	85829675	4235	4235	4235	4235	0
464	20231219	123000	85829675	4235	4235	4235	4235	0
465	20231219	122900	85829675	4235	4235	4235	4235	0
466	20231219	122800	85829675	4235	4235	4235	4235	0
467	20231219	122700	85829675	4235	4235	4235	4235	0
468	20231219	122600	85829675	4235	4235	4235	4235	0
469	20231219	122500	85829675	4235	4235	4235	4235	0
470	20231219	122400	85829675	4235	4250	4250	4235	2
471	20231219	122300	85821190	4240	4240	4240	4240	0
472	20231219	122200	85821190	4240	4240	4240	4240	1
473	20231219	122100	85816950	4240	4240	4240	4240	50
474	20231219	122000	85604950	4250	4250	4250	4250	3
475	20231219	121900	85592200	4235	4235	4235	4235	0
476	20231219	121800	85592200	4235	4235	4235	4235	0
477	20231219	121700	85592200	4235	4250	4250	4235	2
478	20231219	121600	85583715	4250	4240	4250	4235	743
479	20231219	121500	82433450	4240	4240	4240	4240	0
480	20231219	121400	82433450	4240	4240	4240	4240	0
481	20231219	121300	82433450	4240	4240	4240	4240	0
482	20231219	121200	82433450	4240	4240	4240	4240	0
483	20231219	121100	82433450	4240	4240	4240	4240	0
484	20231219	121000	82433450	4240	4240	4240	4240	0
485	20231219	120900	82433450	4240	4240	4240	4240	0
486	20231219	120800	82433450	4240	4240	4240	4240	0
487	20231219	120700	82433450	4240	4240	4240	4240	0
488	20231219	120600	82433450	4240	4240	4240	4240	0
489	20231219	120500	82433450	4240	4240	4240	4240	0
490	20231219	120400	82433450	4240	4240	4240	4240	0
491	20231219	120300	82433450	4240	4240	4240	4240	0
492	20231219	120200	82433450	4240	4240	4240	4240	0
493	20231219	120100	82433450	4240	4240	4240	4240	0
494	20231219	120000	82433450	4240	4240	4240	4240	24
495	20231219	115900	82331690	4245	4245	4245	4245	0
496	20231219	115800	82331690	4245	4245	4245	4245	0
497	20231219	115700	82331690	4245	4245	4245	4245	0
498	20231219	115600	82331690	4245	4245	4245	4245	0
499	20231219	115500	82331690	4245	4245	4245	4245	0
500	20231219	115400	82331690	4245	4245	4245	4245	0
501	20231219	115300	82331690	4245	4245	4245	4245	0
502	20231219	115200	82331690	4245	4245	4245	4245	0
503	20231219	115100	82331690	4245	4245	4245	4245	10
504	20231219	115000	82289240	4240	4240	4240	4240	0
505	20231219	114900	82289240	4240	4240	4240	4240	0
506	20231219	114800	82289240	4240	4240	4240	4240	0
507	20231219	114700	82289240	4240	4245	4245	4240	250
508	20231219	114600	81228965	4235	4235	4235	4235	0
509	20231219	114500	81228965	4235	4235	4235	4235	0
510	20231219	114400	81228965	4235	4235	4235	4235	0
511	20231219	114300	81228965	4235	4235	4235	4235	0
512	20231219	114200	81228965	4235	4235	4235	4235	0
513	20231219	114100	81228965	4235	4235	4235	4235	0
514	20231219	114000	81228965	4235	4235	4235	4235	0
515	20231219	113900	81228965	4235	4235	4235	4235	0
516	20231219	113800	81228965	4235	4235	4235	4235	0
517	20231219	113700	81228965	4235	4255	4255	4235	68
518	20231219	113600	80940100	4235	4235	4235	4235	0
519	20231219	113500	80940100	4235	4235	4235	4235	0
520	20231219	113400	80940100	4235	4235	4235	4235	0
521	20231219	113300	80940100	4235	4235	4235	4235	0
522	20231219	113200	80940100	4235	4255	4255	4235	17
523	20231219	113100	80867835	4235	4235	4235	4235	0
524	20231219	113000	80867835	4235	4235	4235	4235	0
525	20231219	112900	80867835	4235	4235	4235	4235	0
526	20231219	112800	80867835	4235	4235	4235	4235	2157
527	20231219	112700	71732940	4240	4240	4240	4240	1000
528	20231219	112600	67492940	4255	4255	4255	4255	0
529	20231219	112500	67492940	4255	4255	4255	4255	1
530	20231219	112400	67488685	4265	4265	4265	4265	0
531	20231219	112300	67488685	4265	4265	4265	4240	131
532	20231219	112200	66930455	4255	4255	4255	4255	3
533	20231219	112100	66917690	4240	4240	4240	4240	0
534	20231219	112000	66917690	4240	4240	4240	4240	0
535	20231219	111900	66917690	4240	4240	4240	4240	0
536	20231219	111800	66917690	4240	4240	4240	4240	0
537	20231219	111700	66917690	4240	4240	4240	4240	0
538	20231219	111600	66917690	4240	4240	4240	4240	0
539	20231219	111500	66917690	4240	4240	4240	4240	0
540	20231219	111400	66917690	4240	4240	4240	4240	0
541	20231219	111300	66917690	4240	4240	4240	4240	0
542	20231219	111200	66917690	4240	4240	4240	4240	0
543	20231219	111100	66917690	4240	4240	4240	4240	0
544	20231219	111000	66917690	4240	4240	4240	4240	0
545	20231219	110900	66917690	4240	4240	4240	4240	0
546	20231219	110800	66917690	4240	4240	4240	4240	0
547	20231219	110700	66917690	4240	4240	4240	4240	0
548	20231219	110600	66917690	4240	4240	4240	4240	0
549	20231219	110500	66917690	4240	4270	4270	4240	2
550	20231219	110400	66909180	4270	4270	4270	4270	0
551	20231219	110300	66909180	4270	4270	4270	4270	0
552	20231219	110200	66909180	4270	4270	4270	4270	3
553	20231219	110100	66896370	4260	4260	4260	4260	60
554	20231219	110000	66640770	4235	4235	4235	4235	0
555	20231219	105900	66640770	4235	4260	4260	4235	82
556	20231219	105800	66292290	4240	4240	4240	4240	0
557	20231219	105700	66292290	4240	4240	4240	4240	118
558	20231219	105600	65791970	4235	4250	4250	4235	1265
559	20231219	105500	60425880	4250	4250	4250	4250	0
560	20231219	105400	60425880	4250	4250	4250	4250	0
561	20231219	105300	60425880	4250	4250	4250	4250	0
562	20231219	105200	60425880	4250	4250	4250	4250	0
563	20231219	105100	60425880	4250	4250	4250	4250	200
564	20231219	105000	59575880	4255	4255	4255	4255	21
565	20231219	104900	59486525	4255	4255	4255	4255	79
566	20231219	104800	59150380	4255	4255	4255	4255	0
567	20231219	104700	59150380	4255	4255	4255	4255	0
568	20231219	104600	59150380	4255	4255	4255	4255	0
569	20231219	104500	59150380	4255	4255	4255	4255	1
570	20231219	104400	59146125	4265	4265	4265	4265	0
571	20231219	104300	59146125	4265	4260	4265	4255	164
572	20231219	104200	58448005	4260	4260	4260	4260	1
573	20231219	104100	58443745	4260	4260	4260	4260	100
574	20231219	104000	58017745	4260	4260	4260	4260	0
575	20231219	103900	58017745	4260	4260	4260	4260	1
576	20231219	103800	58013485	4255	4255	4255	4255	3
577	20231219	103700	58000720	4260	4260	4260	4260	0
578	20231219	103600	58000720	4260	4260	4260	4260	85
579	20231219	103500	57638620	4255	4255	4255	4255	0
580	20231219	103400	57638620	4255	4255	4255	4255	0
581	20231219	103300	57638620	4255	4255	4255	4255	0
582	20231219	103200	57638620	4255	4255	4255	4255	0
583	20231219	103100	57638620	4255	4255	4255	4255	2
584	20231219	103000	57630110	4260	4260	4260	4260	100
585	20231219	102900	57204110	4260	4260	4260	4260	0
586	20231219	102800	57204110	4260	4255	4260	4255	159
587	20231219	102700	56527290	4260	4260	4260	4260	3
588	20231219	102600	56514510	4250	4250	4250	4250	30
589	20231219	102500	56387010	4250	4250	4250	4250	0
590	20231219	102400	56387010	4250	4250	4250	4250	0
591	20231219	102300	56387010	4250	4250	4250	4250	0
592	20231219	102200	56387010	4250	4250	4250	4250	0
593	20231219	102100	56387010	4250	4250	4250	4250	55
594	20231219	102000	56153260	4245	4245	4245	4245	0
595	20231219	101900	56153260	4245	4250	4250	4245	416
596	20231219	101800	54385265	4255	4255	4255	4255	13
597	20231219	101700	54329950	4255	4260	4260	4255	3
598	20231219	101600	54317180	4255	4255	4255	4255	55
599	20231219	101500	54083155	4260	4260	4260	4260	0
600	20231219	101400	54083155	4260	4260	4260	4260	0
601	20231219	101300	54083155	4260	4260	4260	4260	0
602	20231219	101200	54083155	4260	4260	4260	4260	3
603	20231219	101100	54070375	4250	4250	4250	4250	0
604	20231219	101000	54070375	4250	4250	4250	4250	0
605	20231219	100900	54070375	4250	4250	4250	4250	0
606	20231219	100800	54070375	4250	4250	4250	4250	0
607	20231219	100700	54070375	4250	4250	4250	4250	0
608	20231219	100600	54070375	4250	4250	4250	4250	0
609	20231219	100500	54070375	4250	4255	4255	4250	18
610	20231219	100400	53993790	4260	4255	4260	4255	26
611	20231219	100300	53883070	4255	4255	4255	4255	0
612	20231219	100200	53883070	4255	4250	4255	4250	595
613	20231219	100100	51352820	4245	4245	4245	4245	0
614	20231219	100000	51352820	4245	4245	4245	4245	0
615	20231219	095900	51352820	4245	4245	4245	4245	0
616	20231219	095800	51352820	4245	4245	4245	4245	0
617	20231219	095700	51352820	4245	4250	4250	4245	21
618	20231219	095600	51263590	4255	4250	4255	4250	39
619	20231219	095500	51097835	4245	4250	4250	4245	150
620	20231219	095400	50460850	4240	4240	4240	4240	0
621	20231219	095300	50460850	4240	4260	4260	4240	272
622	20231219	095200	49304770	4255	4255	4255	4255	10
623	20231219	095100	49262220	4255	4255	4255	4255	55
624	20231219	095000	49028195	4250	4255	4255	4250	102
625	20231219	094900	48594190	4245	4245	4245	4245	33
626	20231219	094800	48454105	4250	4250	4250	4250	4
627	20231219	094700	48437105	4245	4245	4245	4245	22
628	20231219	094600	48343715	4240	4240	4240	4240	1
629	20231219	094500	48339475	4250	4240	4250	4240	7
630	20231219	094400	48309775	4240	4240	4240	4240	32
631	20231219	094300	48174095	4240	4240	4240	4240	33
632	20231219	094200	48034175	4240	4240	4240	4240	0
633	20231219	094100	48034175	4240	4240	4250	4240	22
634	20231219	094000	47940705	4230	4240	4240	4230	10
635	20231219	093900	47898365	4230	4240	4240	4230	713
636	20231219	093800	44880245	4240	4270	4270	4235	523
637	20231219	093700	42665200	4270	4270	4270	4240	1677
638	20231219	093600	35545525	4270	4250	4270	4250	507
639	20231219	093500	33390715	4270	4270	4270	4270	500
640	20231219	093400	31255715	4270	4270	4270	4270	230
641	20231219	093300	30273615	4270	4270	4270	4270	0
642	20231219	093200	30273615	4270	4250	4270	4250	194
643	20231219	093100	29449055	4255	4255	4255	4255	0
644	20231219	093000	29449055	4255	4255	4255	4255	33
645	20231219	092900	29308640	4270	4270	4270	4270	3
646	20231219	092800	29295830	4250	4250	4250	4250	338
647	20231219	092700	27859330	4270	4255	4270	4255	336
648	20231219	092600	26428840	4255	4255	4255	4255	269
649	20231219	092500	25284245	4255	4255	4255	4255	0
650	20231219	092400	25284245	4255	4255	4255	4255	16
651	20231219	092300	25216165	4255	4270	4270	4255	22
652	20231219	092200	25122340	4275	4275	4275	4275	0
653	20231219	092100	25122340	4275	4275	4275	4275	0
654	20231219	092000	25122340	4275	4275	4275	4275	2
655	20231219	091900	25113790	4275	4260	4275	4260	94
656	20231219	091800	24713290	4250	4250	4250	4250	408
657	20231219	091700	22979290	4250	4260	4275	4250	267
658	20231219	091600	21841990	4260	4265	4265	4260	1681
659	20231219	091500	14680815	4275	4275	4275	4275	0
660	20231219	091400	14680815	4275	4275	4275	4275	3
661	20231219	091300	14667990	4260	4260	4260	4260	362
662	20231219	091200	13125870	4255	4275	4275	4255	102
663	20231219	091100	12689840	4260	4260	4260	4260	589
664	20231219	091000	10180700	4280	4280	4290	4265	720
665	20231219	090900	7101385	4295	4295	4295	4295	9
666	20231219	090800	7062730	4265	4280	4295	4265	378
667	20231219	090700	5445150	4295	4300	4300	4295	121
668	20231219	090600	4925440	4295	4295	4295	4295	65
669	20231219	090500	4646265	4280	4280	4280	4280	0
670	20231219	090400	4646265	4280	4280	4280	4280	5
671	20231219	090300	4624865	4280	4280	4280	4280	702
672	20231219	090200	1620305	4295	4295	4295	4295	1
673	20231219	090100	1616010	4295	4295	4295	4295	3
674	20231219	090000	1603125	4275	4275	4275	4275	375