KissMeData/050760/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193000	92163050	2185	2185	2185	2185	1726
3	20231215	192900	92163050	2185	2185	2185	2185	0
4	20231215	192800	92163050	2185	2185	2185	2185	0
5	20231215	192700	92163050	2185	2185	2185	2185	0
6	20231215	192600	92163050	2185	2185	2185	2185	0
7	20231215	192500	92163050	2185	2185	2185	2185	0
8	20231215	192400	92163050	2185	2185	2185	2185	0
9	20231215	192300	92163050	2185	2185	2185	2185	0
10	20231215	192200	92163050	2185	2185	2185	2185	0
11	20231215	192100	92163050	2185	2185	2185	2185	0
12	20231215	192000	92163050	2185	2185	2185	2185	0
13	20231215	191900	92163050	2185	2185	2185	2185	0
14	20231215	191800	92163050	2185	2185	2185	2185	0
15	20231215	191700	92163050	2185	2185	2185	2185	0
16	20231215	191600	92163050	2185	2185	2185	2185	0
17	20231215	191500	92163050	2185	2185	2185	2185	0
18	20231215	191400	92163050	2185	2185	2185	2185	0
19	20231215	191300	92163050	2185	2185	2185	2185	0
20	20231215	191200	92163050	2185	2185	2185	2185	0
21	20231215	191100	92163050	2185	2185	2185	2185	0
22	20231215	191000	92163050	2185	2185	2185	2185	0
23	20231215	190900	92163050	2185	2185	2185	2185	0
24	20231215	190800	92163050	2185	2185	2185	2185	0
25	20231215	190700	92163050	2185	2185	2185	2185	0
26	20231215	190600	92163050	2185	2185	2185	2185	0
27	20231215	190500	92163050	2185	2185	2185	2185	0
28	20231215	190400	92163050	2185	2185	2185	2185	0
29	20231215	190300	92163050	2185	2185	2185	2185	0
30	20231215	190200	92163050	2185	2185	2185	2185	0
31	20231215	190100	92163050	2185	2185	2185	2185	0
32	20231215	190000	92163050	2185	2185	2185	2185	1726
33	20231215	185900	92163050	2185	2185	2185	2185	0
34	20231215	185800	92163050	2185	2185	2185	2185	0
35	20231215	185700	92163050	2185	2185	2185	2185	0
36	20231215	185600	92163050	2185	2185	2185	2185	0
37	20231215	185500	92163050	2185	2185	2185	2185	0
38	20231215	185400	92163050	2185	2185	2185	2185	0
39	20231215	185300	92163050	2185	2185	2185	2185	0
40	20231215	185200	92163050	2185	2185	2185	2185	0
41	20231215	185100	92163050	2185	2185	2185	2185	0
42	20231215	185000	92163050	2185	2185	2185	2185	0
43	20231215	184900	92163050	2185	2185	2185	2185	0
44	20231215	184800	92163050	2185	2185	2185	2185	0
45	20231215	184700	92163050	2185	2185	2185	2185	0
46	20231215	184600	92163050	2185	2185	2185	2185	0
47	20231215	184500	92163050	2185	2185	2185	2185	0
48	20231215	184400	92163050	2185	2185	2185	2185	0
49	20231215	184300	92163050	2185	2185	2185	2185	0
50	20231215	184200	92163050	2185	2185	2185	2185	0
51	20231215	184100	92163050	2185	2185	2185	2185	0
52	20231215	184000	92163050	2185	2185	2185	2185	0
53	20231215	183900	92163050	2185	2185	2185	2185	0
54	20231215	183800	92163050	2185	2185	2185	2185	0
55	20231215	183700	92163050	2185	2185	2185	2185	0
56	20231215	183600	92163050	2185	2185	2185	2185	0
57	20231215	183500	92163050	2185	2185	2185	2185	0
58	20231215	183400	92163050	2185	2185	2185	2185	0
59	20231215	183300	92163050	2185	2185	2185	2185	0
60	20231215	183200	92163050	2185	2185	2185	2185	0
61	20231215	183100	92163050	2185	2185	2185	2185	0
62	20231215	183000	92163050	2185	2185	2185	2185	1726
63	20231215	182900	92163050	2185	2185	2185	2185	0
64	20231215	182800	92163050	2185	2185	2185	2185	0
65	20231215	182700	92163050	2185	2185	2185	2185	0
66	20231215	182600	92163050	2185	2185	2185	2185	0
67	20231215	182500	92163050	2185	2185	2185	2185	0
68	20231215	182400	92163050	2185	2185	2185	2185	0
69	20231215	182300	92163050	2185	2185	2185	2185	0
70	20231215	182200	92163050	2185	2185	2185	2185	0
71	20231215	182100	92163050	2185	2185	2185	2185	0
72	20231215	182000	92163050	2185	2185	2185	2185	0
73	20231215	181900	92163050	2185	2185	2185	2185	0
74	20231215	181800	92163050	2185	2185	2185	2185	0
75	20231215	181700	92163050	2185	2185	2185	2185	0
76	20231215	181600	92163050	2185	2185	2185	2185	0
77	20231215	181500	92163050	2185	2185	2185	2185	0
78	20231215	181400	92163050	2185	2185	2185	2185	0
79	20231215	181300	92163050	2185	2185	2185	2185	0
80	20231215	181200	92163050	2185	2185	2185	2185	0
81	20231215	181100	92163050	2185	2185	2185	2185	0
82	20231215	181000	92163050	2185	2185	2185	2185	0
83	20231215	180900	92163050	2185	2185	2185	2185	0
84	20231215	180800	92163050	2185	2185	2185	2185	0
85	20231215	180700	92163050	2185	2185	2185	2185	0
86	20231215	180600	92163050	2185	2185	2185	2185	0
87	20231215	180500	92163050	2185	2185	2185	2185	0
88	20231215	180400	92163050	2185	2185	2185	2185	0
89	20231215	180300	92163050	2185	2185	2185	2185	0
90	20231215	180200	92163050	2185	2185	2185	2185	0
91	20231215	180100	92163050	2185	2185	2185	2185	0
92	20231215	180000	92163050	2185	2185	2185	2185	1726
93	20231215	175900	92163050	2185	2185	2185	2185	0
94	20231215	175800	92163050	2185	2185	2185	2185	0
95	20231215	175700	92163050	2185	2185	2185	2185	0
96	20231215	175600	92163050	2185	2185	2185	2185	0
97	20231215	175500	92163050	2185	2185	2185	2185	0
98	20231215	175400	92163050	2185	2185	2185	2185	0
99	20231215	175300	92163050	2185	2185	2185	2185	0
100	20231215	175200	92163050	2185	2185	2185	2185	0
101	20231215	175100	92163050	2185	2185	2185	2185	0
102	20231215	175000	92163050	2185	2185	2185	2185	0
103	20231215	174900	92163050	2185	2185	2185	2185	0
104	20231215	174800	92163050	2185	2185	2185	2185	0
105	20231215	174700	92163050	2185	2185	2185	2185	0
106	20231215	174600	92163050	2185	2185	2185	2185	0
107	20231215	174500	92163050	2185	2185	2185	2185	0
108	20231215	174400	92163050	2185	2185	2185	2185	0
109	20231215	174300	92163050	2185	2185	2185	2185	0
110	20231215	174200	92163050	2185	2185	2185	2185	0
111	20231215	174100	92163050	2185	2185	2185	2185	0
112	20231215	174000	92163050	2185	2185	2185	2185	0
113	20231215	173900	92163050	2185	2185	2185	2185	0
114	20231215	173800	92163050	2185	2185	2185	2185	0
115	20231215	173700	92163050	2185	2185	2185	2185	0
116	20231215	173600	92163050	2185	2185	2185	2185	0
117	20231215	173500	92163050	2185	2185	2185	2185	0
118	20231215	173400	92163050	2185	2185	2185	2185	0
119	20231215	173300	92163050	2185	2185	2185	2185	0
120	20231215	173200	92163050	2185	2185	2185	2185	0
121	20231215	173100	92163050	2185	2185	2185	2185	0
122	20231215	173000	92163050	2185	2185	2185	2185	1726
123	20231215	172900	92163050	2185	2185	2185	2185	0
124	20231215	172800	92163050	2185	2185	2185	2185	0
125	20231215	172700	92163050	2185	2185	2185	2185	0
126	20231215	172600	92163050	2185	2185	2185	2185	0
127	20231215	172500	92163050	2185	2185	2185	2185	0
128	20231215	172400	92163050	2185	2185	2185	2185	0
129	20231215	172300	92163050	2185	2185	2185	2185	0
130	20231215	172200	92163050	2185	2185	2185	2185	0
131	20231215	172100	92163050	2185	2185	2185	2185	0
132	20231215	172000	92163050	2185	2185	2185	2185	0
133	20231215	171900	92163050	2185	2185	2185	2185	0
134	20231215	171800	92163050	2185	2185	2185	2185	0
135	20231215	171700	92163050	2185	2185	2185	2185	0
136	20231215	171600	92163050	2185	2185	2185	2185	0
137	20231215	171500	92163050	2185	2185	2185	2185	0
138	20231215	171400	92163050	2185	2185	2185	2185	0
139	20231215	171300	92163050	2185	2185	2185	2185	0
140	20231215	171200	92163050	2185	2185	2185	2185	0
141	20231215	171100	92163050	2185	2185	2185	2185	0
142	20231215	171000	92163050	2185	2185	2185	2185	0
143	20231215	170900	92163050	2185	2185	2185	2185	0
144	20231215	170800	92163050	2185	2185	2185	2185	0
145	20231215	170700	92163050	2185	2185	2185	2185	0
146	20231215	170600	92163050	2185	2185	2185	2185	0
147	20231215	170500	92163050	2185	2185	2185	2185	0
148	20231215	170400	92163050	2185	2185	2185	2185	0
149	20231215	170300	92163050	2185	2185	2185	2185	0
150	20231215	170200	92163050	2185	2185	2185	2185	0
151	20231215	170100	92163050	2185	2185	2185	2185	0
152	20231215	170000	92163050	2185	2185	2185	2185	1726
153	20231215	165900	92163050	2185	2185	2185	2185	0
154	20231215	165800	92163050	2185	2185	2185	2185	0
155	20231215	165700	92163050	2185	2185	2185	2185	0
156	20231215	165600	92163050	2185	2185	2185	2185	0
157	20231215	165500	92163050	2185	2185	2185	2185	0
158	20231215	165400	92163050	2185	2185	2185	2185	0
159	20231215	165300	92163050	2185	2185	2185	2185	0
160	20231215	165200	92163050	2185	2185	2185	2185	0
161	20231215	165100	92163050	2185	2185	2185	2185	0
162	20231215	165000	92163050	2185	2185	2185	2185	0
163	20231215	164900	92163050	2185	2185	2185	2185	0
164	20231215	164800	92163050	2185	2185	2185	2185	0
165	20231215	164700	92163050	2185	2185	2185	2185	0
166	20231215	164600	92163050	2185	2185	2185	2185	0
167	20231215	164500	92163050	2185	2185	2185	2185	0
168	20231215	164400	92163050	2185	2185	2185	2185	0
169	20231215	164300	92163050	2185	2185	2185	2185	0
170	20231215	164200	92163050	2185	2185	2185	2185	0
171	20231215	164100	92163050	2185	2185	2185	2185	0
172	20231215	164000	92163050	2185	2185	2185	2185	0
173	20231215	163900	92163050	2185	2185	2185	2185	0
174	20231215	163800	92163050	2185	2185	2185	2185	0
175	20231215	163700	92163050	2185	2185	2185	2185	0
176	20231215	163600	92163050	2185	2185	2185	2185	0
177	20231215	163500	92163050	2185	2185	2185	2185	0
178	20231215	163400	92163050	2185	2185	2185	2185	0
179	20231215	163300	92163050	2185	2185	2185	2185	0
180	20231215	163200	92163050	2185	2185	2185	2185	0
181	20231215	163100	92163050	2185	2185	2185	2185	0
182	20231215	163000	92163050	2185	2185	2185	2185	1726
183	20231215	162900	92163050	2185	2185	2185	2185	0
184	20231215	162800	92163050	2185	2185	2185	2185	0
185	20231215	162700	92163050	2185	2185	2185	2185	0
186	20231215	162600	92163050	2185	2185	2185	2185	0
187	20231215	162500	92163050	2185	2185	2185	2185	0
188	20231215	162400	92163050	2185	2185	2185	2185	0
189	20231215	162300	92163050	2185	2185	2185	2185	0
190	20231215	162200	92163050	2185	2185	2185	2185	0
191	20231215	162100	92163050	2185	2185	2185	2185	0
192	20231215	162000	92163050	2185	2185	2185	2185	0
193	20231215	161900	92163050	2185	2185	2185	2185	0
194	20231215	161800	92163050	2185	2185	2185	2185	0
195	20231215	161700	92163050	2185	2185	2185	2185	0
196	20231215	161600	92163050	2185	2185	2185	2185	0
197	20231215	161500	92163050	2185	2185	2185	2185	0
198	20231215	161400	92163050	2185	2185	2185	2185	0
199	20231215	161300	92163050	2185	2185	2185	2185	0
200	20231215	161200	92163050	2185	2185	2185	2185	0
201	20231215	161100	92163050	2185	2185	2185	2185	0
202	20231215	161000	92163050	2185	2185	2185	2185	0
203	20231215	160900	92163050	2185	2185	2185	2185	0
204	20231215	160800	92163050	2185	2185	2185	2185	0
205	20231215	160700	92163050	2185	2185	2185	2185	0
206	20231215	160600	92163050	2185	2185	2185	2185	0
207	20231215	160500	92163050	2185	2185	2185	2185	0
208	20231215	160400	92163050	2185	2185	2185	2185	0
209	20231215	160300	92163050	2185	2185	2185	2185	0
210	20231215	160200	92163050	2185	2185	2185	2185	0
211	20231215	160100	92163050	2185	2185	2185	2185	0
212	20231215	160000	92163050	2185	2185	2185	2185	1726
213	20231215	155900	92163050	2185	2185	2185	2185	0
214	20231215	155800	92163050	2185	2185	2185	2185	0
215	20231215	155700	92163050	2185	2185	2185	2185	0
216	20231215	155600	92163050	2185	2185	2185	2185	0
217	20231215	155500	92163050	2185	2185	2185	2185	0
218	20231215	155400	92163050	2185	2185	2185	2185	0
219	20231215	155300	92163050	2185	2185	2185	2185	0
220	20231215	155200	92163050	2185	2185	2185	2185	0
221	20231215	155100	92163050	2185	2185	2185	2185	0
222	20231215	155000	92163050	2185	2185	2185	2185	0
223	20231215	154900	92163050	2185	2185	2185	2185	0
224	20231215	154800	92163050	2185	2185	2185	2185	0
225	20231215	154700	92163050	2185	2185	2185	2185	0
226	20231215	154600	92163050	2185	2185	2185	2185	0
227	20231215	154500	92163050	2185	2185	2185	2185	0
228	20231215	154400	92163050	2185	2185	2185	2185	0
229	20231215	154300	92163050	2185	2185	2185	2185	0
230	20231215	154200	92163050	2185	2185	2185	2185	0
231	20231215	154100	92163050	2185	2185	2185	2185	0
232	20231215	154000	92163050	2185	2185	2185	2185	0
233	20231215	153900	92163050	2185	2185	2185	2185	0
234	20231215	153800	92163050	2185	2185	2185	2185	0
235	20231215	153700	92163050	2185	2185	2185	2185	0
236	20231215	153600	92163050	2185	2185	2185	2185	0
237	20231215	153500	92163050	2185	2185	2185	2185	0
238	20231215	153400	92163050	2185	2185	2185	2185	0
239	20231215	153300	92163050	2185	2185	2185	2185	0
240	20231215	153200	92163050	2185	2185	2185	2185	0
241	20231215	153100	92163050	2185	2185	2185	2185	0
242	20231215	153000	92163050	2185	2185	2185	2185	3452
243	20231215	152900	88391740	2190	2190	2190	2190	0
244	20231215	152800	88391740	2190	2190	2190	2190	0
245	20231215	152700	88391740	2190	2190	2190	2190	0
246	20231215	152600	88391740	2190	2190	2190	2190	0
247	20231215	152500	88391740	2190	2190	2190	2190	0
248	20231215	152400	88391740	2190	2190	2190	2190	0
249	20231215	152300	88391740	2190	2190	2190	2190	0
250	20231215	152200	88391740	2190	2190	2190	2190	0
251	20231215	152100	88391740	2190	2190	2190	2190	0
252	20231215	152000	88391740	2190	2190	2190	2190	0
253	20231215	151900	88391740	2190	2190	2190	2190	2
254	20231215	151800	88387360	2180	2180	2180	2180	0
255	20231215	151700	88387360	2180	2180	2180	2180	0
256	20231215	151600	88387360	2180	2180	2180	2180	500
257	20231215	151500	87297360	2190	2185	2190	2185	697
258	20231215	151400	85774410	2180	2180	2180	2180	0
259	20231215	151300	85774410	2180	2180	2180	2180	200
260	20231215	151200	85338410	2180	2180	2180	2180	621
261	20231215	151100	83984630	2175	2175	2175	2175	0
262	20231215	151000	83984630	2175	2175	2175	2175	75
263	20231215	150900	83821505	2180	2180	2180	2180	179
264	20231215	150800	83431285	2180	2175	2180	2175	3748
265	20231215	150700	75277885	2180	2180	2180	2180	100
266	20231215	150600	75059885	2180	2180	2180	2180	216
267	20231215	150500	74589005	2180	2180	2180	2180	200
268	20231215	150400	74153005	2180	2180	2180	2180	200
269	20231215	150300	73717005	2180	2180	2180	2180	100
270	20231215	150200	73499005	2175	2175	2175	2175	0
271	20231215	150100	73499005	2175	2180	2180	2175	330
272	20231215	150000	72781250	2185	2185	2185	2185	0
273	20231215	145900	72781250	2185	2185	2185	2185	200
274	20231215	145800	72344250	2185	2185	2185	2185	0
275	20231215	145700	72344250	2185	2180	2185	2180	8
276	20231215	145600	72326805	2175	2175	2175	2175	0
277	20231215	145500	72326805	2175	2175	2175	2175	0
278	20231215	145400	72326805	2175	2175	2175	2175	47
279	20231215	145300	72224580	2180	2180	2180	2180	50
280	20231215	145200	72115580	2175	2175	2175	2175	0
281	20231215	145100	72115580	2175	2175	2175	2175	0
282	20231215	145000	72115580	2175	2175	2175	2175	0
283	20231215	144900	72115580	2175	2175	2175	2175	0
284	20231215	144800	72115580	2175	2175	2175	2175	0
285	20231215	144700	72115580	2175	2175	2175	2175	2
286	20231215	144600	72111230	2180	2180	2180	2180	180
287	20231215	144500	71718830	2180	2180	2180	2180	0
288	20231215	144400	71718830	2180	2180	2180	2180	674
289	20231215	144300	70249510	2175	2175	2175	2175	0
290	20231215	144200	70249510	2175	2175	2175	2175	0
291	20231215	144100	70249510	2175	2175	2175	2175	395
292	20231215	144000	69390385	2175	2175	2175	2175	0
293	20231215	143900	69390385	2175	2175	2175	2175	0
294	20231215	143800	69390385	2175	2175	2175	2175	0
295	20231215	143700	69390385	2175	2180	2180	2175	521
296	20231215	143600	68254710	2180	2180	2180	2180	0
297	20231215	143500	68254710	2180	2180	2180	2180	137
298	20231215	143400	67956050	2180	2180	2180	2180	0
299	20231215	143300	67956050	2180	2180	2180	2180	46
300	20231215	143200	67855770	2180	2180	2180	2180	2
301	20231215	143100	67851410	2180	2180	2180	2180	0
302	20231215	143000	67851410	2180	2180	2180	2180	0
303	20231215	142900	67851410	2180	2180	2180	2180	0
304	20231215	142800	67851410	2180	2180	2180	2180	152
305	20231215	142700	67520050	2180	2180	2180	2180	0
306	20231215	142600	67520050	2180	2180	2180	2180	0
307	20231215	142500	67520050	2180	2180	2180	2180	0
308	20231215	142400	67520050	2180	2180	2180	2180	2
309	20231215	142300	67515690	2175	2175	2175	2175	45
310	20231215	142200	67417815	2175	2175	2175	2175	0
311	20231215	142100	67417815	2175	2175	2175	2175	0
312	20231215	142000	67417815	2175	2175	2175	2175	0
313	20231215	141900	67417815	2175	2175	2175	2175	0
314	20231215	141800	67417815	2175	2175	2175	2175	0
315	20231215	141700	67417815	2175	2175	2175	2175	0
316	20231215	141600	67417815	2175	2175	2175	2175	0
317	20231215	141500	67417815	2175	2175	2175	2175	500
318	20231215	141400	66330315	2175	2175	2175	2175	0
319	20231215	141300	66330315	2175	2175	2175	2175	500
320	20231215	141200	65242815	2175	2175	2175	2175	0
321	20231215	141100	65242815	2175	2175	2175	2175	0
322	20231215	141000	65242815	2175	2175	2175	2175	0
323	20231215	140900	65242815	2175	2175	2175	2175	0
324	20231215	140800	65242815	2175	2175	2175	2175	0
325	20231215	140700	65242815	2175	2175	2175	2175	7
326	20231215	140600	65227590	2175	2175	2175	2175	849
327	20231215	140500	63381015	2180	2180	2180	2180	6
328	20231215	140400	63367935	2175	2175	2175	2175	0
329	20231215	140300	63367935	2175	2175	2175	2175	0
330	20231215	140200	63367935	2175	2175	2175	2175	0
331	20231215	140100	63367935	2175	2175	2175	2175	0
332	20231215	140000	63367935	2175	2175	2175	2175	7
333	20231215	135900	63352710	2185	2185	2185	2185	0
334	20231215	135800	63352710	2185	2185	2185	2185	152
335	20231215	135700	63020590	2185	2185	2185	2185	0
336	20231215	135600	63020590	2185	2185	2185	2185	100
337	20231215	135500	62802090	2175	2175	2175	2175	0
338	20231215	135400	62802090	2175	2175	2175	2175	0
339	20231215	135300	62802090	2175	2175	2175	2175	7
340	20231215	135200	62786865	2180	2180	2180	2180	0
341	20231215	135100	62786865	2180	2180	2180	2180	0
342	20231215	135000	62786865	2180	2180	2180	2180	0
343	20231215	134900	62786865	2180	2180	2180	2180	5
344	20231215	134800	62775965	2180	2180	2180	2180	95
345	20231215	134700	62568865	2175	2175	2175	2175	1
346	20231215	134600	62566690	2175	2180	2180	2175	207
347	20231215	134500	62116095	2180	2180	2180	2180	26
348	20231215	134400	62059415	2180	2180	2180	2180	0
349	20231215	134300	62059415	2180	2180	2180	2180	0
350	20231215	134200	62059415	2180	2180	2180	2180	3
351	20231215	134100	62052875	2180	2180	2180	2180	34
352	20231215	134000	61978755	2180	2180	2180	2180	0
353	20231215	133900	61978755	2180	2175	2180	2175	18
354	20231215	133800	61939550	2175	2175	2175	2175	0
355	20231215	133700	61939550	2175	2175	2175	2175	0
356	20231215	133600	61939550	2175	2175	2175	2175	1800
357	20231215	133500	58024550	2175	2175	2175	2175	0
358	20231215	133400	58024550	2175	2175	2175	2175	0
359	20231215	133300	58024550	2175	2175	2175	2175	1
360	20231215	133200	58022375	2180	2180	2180	2180	33
361	20231215	133100	57950435	2180	2180	2180	2180	2
362	20231215	133000	57946075	2180	2180	2180	2180	0
363	20231215	132900	57946075	2180	2180	2180	2180	118
364	20231215	132800	57688835	2175	2175	2175	2175	0
365	20231215	132700	57688835	2175	2175	2175	2175	1
366	20231215	132600	57686660	2175	2175	2175	2175	507
367	20231215	132500	56583935	2175	2175	2175	2175	0
368	20231215	132400	56583935	2175	2175	2175	2175	0
369	20231215	132300	56583935	2175	2175	2175	2175	300
370	20231215	132200	55931435	2175	2175	2175	2175	0
371	20231215	132100	55931435	2175	2175	2175	2175	0
372	20231215	132000	55931435	2175	2175	2175	2175	0
373	20231215	131900	55931435	2175	2175	2175	2175	0
374	20231215	131800	55931435	2175	2175	2175	2175	93
375	20231215	131700	55729160	2180	2180	2180	2180	0
376	20231215	131600	55729160	2180	2180	2180	2180	0
377	20231215	131500	55729160	2180	2180	2180	2180	30
378	20231215	131400	55663760	2175	2175	2175	2175	550
379	20231215	131300	54467510	2175	2175	2175	2175	138
380	20231215	131200	54167360	2175	2175	2175	2175	0
381	20231215	131100	54167360	2175	2175	2175	2175	7
382	20231215	131000	54152135	2175	2175	2175	2175	0
383	20231215	130900	54152135	2175	2175	2175	2175	0
384	20231215	130800	54152135	2175	2175	2175	2175	0
385	20231215	130700	54152135	2175	2175	2175	2175	0
386	20231215	130600	54152135	2175	2175	2175	2175	0
387	20231215	130500	54152135	2175	2175	2175	2175	0
388	20231215	130400	54152135	2175	2175	2175	2175	7
389	20231215	130300	54136910	2175	2175	2175	2175	0
390	20231215	130200	54136910	2175	2175	2175	2175	0
391	20231215	130100	54136910	2175	2175	2175	2175	0
392	20231215	130000	54136910	2175	2175	2175	2175	0
393	20231215	125900	54136910	2175	2175	2175	2175	0
394	20231215	125800	54136910	2175	2175	2175	2175	0
395	20231215	125700	54136910	2175	2180	2180	2175	7
396	20231215	125600	54121680	2175	2175	2175	2175	0
397	20231215	125500	54121680	2175	2175	2175	2175	0
398	20231215	125400	54121680	2175	2175	2175	2175	1
399	20231215	125300	54119505	2180	2180	2180	2180	261
400	20231215	125200	53550525	2180	2180	2180	2180	0
401	20231215	125100	53550525	2180	2180	2180	2180	0
402	20231215	125000	53550525	2180	2180	2180	2180	7
403	20231215	124900	53535265	2185	2185	2185	2185	0
404	20231215	124800	53535265	2185	2185	2185	2185	59
405	20231215	124700	53406350	2185	2185	2185	2185	0
406	20231215	124600	53406350	2185	2185	2185	2185	0
407	20231215	124500	53406350	2185	2185	2185	2185	0
408	20231215	124400	53406350	2185	2185	2185	2185	1
409	20231215	124300	53404165	2180	2180	2180	2180	7
410	20231215	124200	53388905	2180	2180	2180	2180	0
411	20231215	124100	53388905	2180	2180	2180	2180	0
412	20231215	124000	53388905	2180	2180	2180	2180	250
413	20231215	123900	52843905	2175	2175	2175	2175	111
414	20231215	123800	52602480	2175	2175	2175	2175	0
415	20231215	123700	52602480	2175	2175	2175	2175	0
416	20231215	123600	52602480	2175	2175	2175	2175	7
417	20231215	123500	52587255	2175	2175	2175	2175	0
418	20231215	123400	52587255	2175	2175	2175	2175	7
419	20231215	123300	52572030	2175	2175	2175	2175	0
420	20231215	123200	52572030	2175	2175	2175	2175	0
421	20231215	123100	52572030	2175	2175	2175	2175	0
422	20231215	123000	52572030	2175	2175	2175	2175	7
423	20231215	122900	52556805	2175	2175	2175	2175	7
424	20231215	122800	52541580	2175	2175	2175	2175	0
425	20231215	122700	52541580	2175	2175	2175	2175	0
426	20231215	122600	52541580	2175	2175	2175	2175	0
427	20231215	122500	52541580	2175	2175	2175	2175	0
428	20231215	122400	52541580	2175	2175	2175	2175	0
429	20231215	122300	52541580	2175	2175	2175	2175	7
430	20231215	122200	52526355	2180	2180	2180	2180	1
431	20231215	122100	52524175	2180	2180	2180	2180	0
432	20231215	122000	52524175	2180	2180	2180	2180	1
433	20231215	121900	52521995	2175	2175	2175	2175	0
434	20231215	121800	52521995	2175	2175	2175	2175	0
435	20231215	121700	52521995	2175	2175	2175	2175	0
436	20231215	121600	52521995	2175	2175	2175	2175	0
437	20231215	121500	52521995	2175	2175	2175	2175	8
438	20231215	121400	52504595	2175	2175	2175	2175	0
439	20231215	121300	52504595	2175	2175	2175	2175	0
440	20231215	121200	52504595	2175	2175	2175	2175	0
441	20231215	121100	52504595	2175	2175	2175	2175	0
442	20231215	121000	52504595	2175	2175	2175	2175	0
443	20231215	120900	52504595	2175	2175	2175	2175	0
444	20231215	120800	52504595	2175	2175	2175	2175	8
445	20231215	120700	52487195	2175	2175	2175	2175	0
446	20231215	120600	52487195	2175	2175	2175	2175	32
447	20231215	120500	52417595	2175	2175	2175	2175	0
448	20231215	120400	52417595	2175	2175	2175	2175	494
449	20231215	120300	51343145	2175	2175	2175	2175	0
450	20231215	120200	51343145	2175	2175	2175	2175	0
451	20231215	120100	51343145	2175	2175	2175	2175	8
452	20231215	120000	51325745	2175	2175	2175	2175	0
453	20231215	115900	51325745	2175	2175	2175	2175	0
454	20231215	115800	51325745	2175	2175	2175	2175	114
455	20231215	115700	51077795	2175	2175	2175	2175	98
456	20231215	115600	50864645	2180	2180	2180	2180	2
457	20231215	115500	50860285	2180	2180	2180	2180	1
458	20231215	115400	50858105	2175	2180	2180	2175	22
459	20231215	115300	50810185	2180	2180	2180	2180	0
460	20231215	115200	50810185	2180	2180	2180	2180	0
461	20231215	115100	50810185	2180	2180	2180	2180	83
462	20231215	115000	50629245	2180	2180	2180	2180	0
463	20231215	114900	50629245	2180	2180	2180	2180	0
464	20231215	114800	50629245	2180	2180	2180	2180	20
465	20231215	114700	50585645	2185	2185	2185	2185	0
466	20231215	114600	50585645	2185	2185	2185	2185	0
467	20231215	114500	50585645	2185	2185	2185	2185	0
468	20231215	114400	50585645	2185	2185	2185	2185	0
469	20231215	114300	50585645	2185	2185	2185	2185	0
470	20231215	114200	50585645	2185	2185	2185	2185	0
471	20231215	114100	50585645	2185	2185	2185	2185	0
472	20231215	114000	50585645	2185	2185	2185	2185	0
473	20231215	113900	50585645	2185	2185	2185	2185	0
474	20231215	113800	50585645	2185	2185	2185	2185	0
475	20231215	113700	50585645	2185	2185	2185	2185	0
476	20231215	113600	50585645	2185	2185	2185	2185	0
477	20231215	113500	50585645	2185	2185	2185	2185	0
478	20231215	113400	50585645	2185	2185	2185	2185	8
479	20231215	113300	50568165	2185	2185	2185	2185	10
480	20231215	113200	50546315	2180	2180	2180	2180	0
481	20231215	113100	50546315	2180	2180	2180	2180	0
482	20231215	113000	50546315	2180	2180	2180	2180	0
483	20231215	112900	50546315	2180	2180	2180	2180	300
484	20231215	112800	49892315	2185	2185	2185	2185	320
485	20231215	112700	49193115	2190	2190	2190	2190	0
486	20231215	112600	49193115	2190	2190	2190	2190	0
487	20231215	112500	49193115	2190	2190	2190	2190	0
488	20231215	112400	49193115	2190	2190	2190	2190	20
489	20231215	112300	49149315	2190	2190	2190	2190	0
490	20231215	112200	49149315	2190	2190	2190	2190	98
491	20231215	112100	48934695	2190	2190	2190	2190	0
492	20231215	112000	48934695	2190	2190	2190	2190	0
493	20231215	111900	48934695	2190	2190	2190	2190	0
494	20231215	111800	48934695	2190	2190	2190	2190	0
495	20231215	111700	48934695	2190	2190	2190	2190	0
496	20231215	111600	48934695	2190	2190	2190	2190	0
497	20231215	111500	48934695	2190	2190	2190	2190	0
498	20231215	111400	48934695	2190	2190	2190	2190	437
499	20231215	111300	47977665	2190	2190	2190	2190	0
500	20231215	111200	47977665	2190	2190	2190	2190	2
501	20231215	111100	47973285	2180	2180	2180	2180	0
502	20231215	111000	47973285	2180	2180	2180	2180	0
503	20231215	110900	47973285	2180	2180	2180	2180	0
504	20231215	110800	47973285	2180	2180	2180	2180	10
505	20231215	110700	47951485	2180	2180	2180	2180	11
506	20231215	110600	47927505	2190	2190	2190	2190	0
507	20231215	110500	47927505	2190	2190	2190	2190	0
508	20231215	110400	47927505	2190	2190	2190	2190	0
509	20231215	110300	47927505	2190	2190	2190	2190	0
510	20231215	110200	47927505	2190	2190	2190	2190	0
511	20231215	110100	47927505	2190	2170	2190	2170	928
512	20231215	110000	45912225	2175	2175	2175	2175	0
513	20231215	105900	45912225	2175	2175	2175	2175	0
514	20231215	105800	45912225	2175	2175	2175	2175	0
515	20231215	105700	45912225	2175	2175	2175	2175	0
516	20231215	105600	45912225	2175	2175	2175	2175	40
517	20231215	105500	45825225	2175	2175	2175	2175	0
518	20231215	105400	45825225	2175	2175	2175	2175	100
519	20231215	105300	45607725	2175	2175	2175	2175	0
520	20231215	105200	45607725	2175	2175	2175	2175	481
521	20231215	105100	44561550	2175	2175	2175	2175	0
522	20231215	105000	44561550	2175	2175	2175	2175	0
523	20231215	104900	44561550	2175	2175	2175	2175	10
524	20231215	104800	44539800	2175	2180	2180	2175	12
525	20231215	104700	44513695	2175	2175	2175	2175	0
526	20231215	104600	44513695	2175	2175	2175	2175	0
527	20231215	104500	44513695	2175	2175	2175	2175	0
528	20231215	104400	44513695	2175	2175	2175	2175	0
529	20231215	104300	44513695	2175	2175	2175	2175	0
530	20231215	104200	44513695	2175	2180	2180	2175	301
531	20231215	104100	43859015	2185	2185	2185	2185	1
532	20231215	104000	43856830	2175	2175	2175	2175	0
533	20231215	103900	43856830	2175	2175	2175	2175	0
534	20231215	103800	43856830	2175	2175	2175	2175	0
535	20231215	103700	43856830	2175	2175	2175	2175	66
536	20231215	103600	43713280	2175	2175	2175	2175	434
537	20231215	103500	42769330	2175	2175	2175	2175	66
538	20231215	103400	42625780	2175	2175	2175	2175	1746
539	20231215	103300	38828230	2190	2190	2190	2190	0
540	20231215	103200	38828230	2190	2190	2190	2190	0
541	20231215	103100	38828230	2190	2190	2190	2190	0
542	20231215	103000	38828230	2190	2190	2190	2190	0
543	20231215	102900	38828230	2190	2175	2190	2175	273
544	20231215	102800	38234440	2175	2180	2180	2175	1078
545	20231215	102700	35887290	2190	2190	2190	2190	0
546	20231215	102600	35887290	2190	2190	2190	2190	0
547	20231215	102500	35887290	2190	2190	2190	2190	0
548	20231215	102400	35887290	2190	2190	2190	2190	0
549	20231215	102300	35887290	2190	2190	2190	2190	793
550	20231215	102200	34150620	2190	2185	2190	2180	619
551	20231215	102100	32795250	2175	2175	2175	2175	0
552	20231215	102000	32795250	2175	2175	2175	2175	7
553	20231215	101900	32780025	2175	2175	2175	2175	0
554	20231215	101800	32780025	2175	2175	2175	2175	1400
555	20231215	101700	29735025	2175	2175	2175	2175	2
556	20231215	101600	29730675	2165	2165	2165	2165	0
557	20231215	101500	29730675	2165	2165	2165	2165	0
558	20231215	101400	29730675	2165	2165	2165	2165	0
559	20231215	101300	29730675	2165	2165	2165	2165	0
560	20231215	101200	29730675	2165	2170	2170	2165	440
561	20231215	101100	28776880	2170	2170	2170	2170	0
562	20231215	101000	28776880	2170	2180	2180	2170	444
563	20231215	100900	27812840	2180	2180	2180	2180	12
564	20231215	100800	27786680	2190	2190	2190	2190	0
565	20231215	100700	27786680	2190	2190	2190	2190	100
566	20231215	100600	27567680	2170	2170	2170	2170	0
567	20231215	100500	27567680	2170	2170	2170	2170	0
568	20231215	100400	27567680	2170	2170	2170	2170	0
569	20231215	100300	27567680	2170	2170	2170	2170	0
570	20231215	100200	27567680	2170	2170	2170	2170	0
571	20231215	100100	27567680	2170	2170	2170	2170	100
572	20231215	100000	27350680	2165	2170	2185	2165	1626
573	20231215	095900	23823905	2170	2170	2170	2170	0
574	20231215	095800	23823905	2170	2175	2175	2170	2000
575	20231215	095700	19483655	2170	2170	2170	2170	250
576	20231215	095600	18941155	2170	2180	2180	2170	31
577	20231215	095500	18873680	2175	2175	2175	2175	0
578	20231215	095400	18873680	2175	2175	2175	2175	1
579	20231215	095300	18871505	2175	2175	2175	2175	800
580	20231215	095200	17131505	2180	2180	2180	2180	0
581	20231215	095100	17131505	2180	2180	2180	2180	755
582	20231215	095000	15485605	2185	2185	2185	2185	500
583	20231215	094900	14393105	2185	2185	2185	2185	0
584	20231215	094800	14393105	2185	2185	2185	2185	0
585	20231215	094700	14393105	2185	2185	2185	2185	0
586	20231215	094600	14393105	2185	2185	2185	2185	0
587	20231215	094500	14393105	2185	2185	2185	2185	0
588	20231215	094400	14393105	2185	2185	2185	2185	359
589	20231215	094300	13608690	2180	2180	2180	2180	13
590	20231215	094200	13580350	2180	2180	2180	2180	0
591	20231215	094100	13580350	2180	2180	2180	2180	100
592	20231215	094000	13362350	2185	2185	2185	2185	0
593	20231215	093900	13362350	2185	2185	2185	2185	0
594	20231215	093800	13362350	2185	2180	2185	2175	35
595	20231215	093700	13286210	2175	2175	2175	2175	0
596	20231215	093600	13286210	2175	2175	2175	2175	0
597	20231215	093500	13286210	2175	2175	2175	2175	0
598	20231215	093400	13286210	2175	2175	2175	2175	36
599	20231215	093300	13207910	2175	2175	2175	2175	0
600	20231215	093200	13207910	2175	2175	2175	2175	0
601	20231215	093100	13207910	2175	2175	2175	2175	0
602	20231215	093000	13207910	2175	2175	2175	2175	12
603	20231215	092900	13181810	2185	2185	2185	2185	0
604	20231215	092800	13181810	2185	2185	2185	2185	0
605	20231215	092700	13181810	2185	2185	2185	2185	0
606	20231215	092600	13181810	2185	2185	2185	2185	0
607	20231215	092500	13181810	2185	2185	2185	2185	0
608	20231215	092400	13181810	2185	2185	2185	2185	1
609	20231215	092300	13179625	2175	2175	2175	2175	0
610	20231215	092200	13179625	2175	2170	2175	2170	1240
611	20231215	092100	10485600	2165	2165	2165	2165	0
612	20231215	092000	10485600	2165	2165	2165	2165	1
613	20231215	091900	10483435	2170	2165	2170	2165	2
614	20231215	091800	10479100	2170	2170	2170	2170	0
615	20231215	091700	10479100	2170	2170	2170	2170	100
616	20231215	091600	10262100	2170	2180	2180	2170	755
617	20231215	091500	8620185	2180	2180	2180	2180	473
618	20231215	091400	7589045	2180	2185	2185	2180	148
619	20231215	091300	7266310	2185	2185	2185	2185	0
620	20231215	091200	7266310	2185	2185	2185	2185	0
621	20231215	091100	7266310	2185	2185	2185	2185	8
622	20231215	091000	7248830	2180	2180	2180	2180	616
623	20231215	090900	5905950	2185	2185	2185	2185	0
624	20231215	090800	5905950	2185	2185	2185	2185	1
625	20231215	090700	5903765	2185	2185	2185	2185	10
626	20231215	090600	5881915	2185	2190	2190	2185	882
627	20231215	090500	3950340	2190	2195	2195	2190	433
628	20231215	090400	3000020	2200	2200	2200	2200	190
629	20231215	090300	2582020	2200	2190	2200	2190	754
630	20231215	090200	928560	2190	2190	2190	2190	160
631	20231215	090100	578160	2190	2190	2190	2190	99
632	20231215	090000	361350	2190	2190	2190	2190	165