KissMeData/094800/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200000	394674495	4185	4185	4185	4185	703
3	20231215	195900	394674495	4185	4185	4185	4185	0
4	20231215	195800	394674495	4185	4185	4185	4185	0
5	20231215	195700	394674495	4185	4185	4185	4185	0
6	20231215	195600	394674495	4185	4185	4185	4185	0
7	20231215	195500	394674495	4185	4185	4185	4185	0
8	20231215	195400	394674495	4185	4185	4185	4185	0
9	20231215	195300	394674495	4185	4185	4185	4185	0
10	20231215	195200	394674495	4185	4185	4185	4185	0
11	20231215	195100	394674495	4185	4185	4185	4185	0
12	20231215	195000	394674495	4185	4185	4185	4185	0
13	20231215	194900	394674495	4185	4185	4185	4185	0
14	20231215	194800	394674495	4185	4185	4185	4185	0
15	20231215	194700	394674495	4185	4185	4185	4185	0
16	20231215	194600	394674495	4185	4185	4185	4185	0
17	20231215	194500	394674495	4185	4185	4185	4185	0
18	20231215	194400	394674495	4185	4185	4185	4185	0
19	20231215	194300	394674495	4185	4185	4185	4185	0
20	20231215	194200	394674495	4185	4185	4185	4185	0
21	20231215	194100	394674495	4185	4185	4185	4185	0
22	20231215	194000	394674495	4185	4185	4185	4185	0
23	20231215	193900	394674495	4185	4185	4185	4185	0
24	20231215	193800	394674495	4185	4185	4185	4185	0
25	20231215	193700	394674495	4185	4185	4185	4185	0
26	20231215	193600	394674495	4185	4185	4185	4185	0
27	20231215	193500	394674495	4185	4185	4185	4185	0
28	20231215	193400	394674495	4185	4185	4185	4185	0
29	20231215	193300	394674495	4185	4185	4185	4185	0
30	20231215	193200	394674495	4185	4185	4185	4185	0
31	20231215	193100	394674495	4185	4185	4185	4185	0
32	20231215	193000	394674495	4185	4185	4185	4185	703
33	20231215	192900	394674495	4185	4185	4185	4185	0
34	20231215	192800	394674495	4185	4185	4185	4185	0
35	20231215	192700	394674495	4185	4185	4185	4185	0
36	20231215	192600	394674495	4185	4185	4185	4185	0
37	20231215	192500	394674495	4185	4185	4185	4185	0
38	20231215	192400	394674495	4185	4185	4185	4185	0
39	20231215	192300	394674495	4185	4185	4185	4185	0
40	20231215	192200	394674495	4185	4185	4185	4185	0
41	20231215	192100	394674495	4185	4185	4185	4185	0
42	20231215	192000	394674495	4185	4185	4185	4185	0
43	20231215	191900	394674495	4185	4185	4185	4185	0
44	20231215	191800	394674495	4185	4185	4185	4185	0
45	20231215	191700	394674495	4185	4185	4185	4185	0
46	20231215	191600	394674495	4185	4185	4185	4185	0
47	20231215	191500	394674495	4185	4185	4185	4185	0
48	20231215	191400	394674495	4185	4185	4185	4185	0
49	20231215	191300	394674495	4185	4185	4185	4185	0
50	20231215	191200	394674495	4185	4185	4185	4185	0
51	20231215	191100	394674495	4185	4185	4185	4185	0
52	20231215	191000	394674495	4185	4185	4185	4185	0
53	20231215	190900	394674495	4185	4185	4185	4185	0
54	20231215	190800	394674495	4185	4185	4185	4185	0
55	20231215	190700	394674495	4185	4185	4185	4185	0
56	20231215	190600	394674495	4185	4185	4185	4185	0
57	20231215	190500	394674495	4185	4185	4185	4185	0
58	20231215	190400	394674495	4185	4185	4185	4185	0
59	20231215	190300	394674495	4185	4185	4185	4185	0
60	20231215	190200	394674495	4185	4185	4185	4185	0
61	20231215	190100	394674495	4185	4185	4185	4185	0
62	20231215	190000	394674495	4185	4185	4185	4185	703
63	20231215	185900	394674495	4185	4185	4185	4185	0
64	20231215	185800	394674495	4185	4185	4185	4185	0
65	20231215	185700	394674495	4185	4185	4185	4185	0
66	20231215	185600	394674495	4185	4185	4185	4185	0
67	20231215	185500	394674495	4185	4185	4185	4185	0
68	20231215	185400	394674495	4185	4185	4185	4185	0
69	20231215	185300	394674495	4185	4185	4185	4185	0
70	20231215	185200	394674495	4185	4185	4185	4185	0
71	20231215	185100	394674495	4185	4185	4185	4185	0
72	20231215	185000	394674495	4185	4185	4185	4185	0
73	20231215	184900	394674495	4185	4185	4185	4185	0
74	20231215	184800	394674495	4185	4185	4185	4185	0
75	20231215	184700	394674495	4185	4185	4185	4185	0
76	20231215	184600	394674495	4185	4185	4185	4185	0
77	20231215	184500	394674495	4185	4185	4185	4185	0
78	20231215	184400	394674495	4185	4185	4185	4185	0
79	20231215	184300	394674495	4185	4185	4185	4185	0
80	20231215	184200	394674495	4185	4185	4185	4185	0
81	20231215	184100	394674495	4185	4185	4185	4185	0
82	20231215	184000	394674495	4185	4185	4185	4185	0
83	20231215	183900	394674495	4185	4185	4185	4185	0
84	20231215	183800	394674495	4185	4185	4185	4185	0
85	20231215	183700	394674495	4185	4185	4185	4185	0
86	20231215	183600	394674495	4185	4185	4185	4185	0
87	20231215	183500	394674495	4185	4185	4185	4185	0
88	20231215	183400	394674495	4185	4185	4185	4185	0
89	20231215	183300	394674495	4185	4185	4185	4185	0
90	20231215	183200	394674495	4185	4185	4185	4185	0
91	20231215	183100	394674495	4185	4185	4185	4185	0
92	20231215	183000	394674495	4185	4185	4185	4185	703
93	20231215	182900	394674495	4185	4185	4185	4185	0
94	20231215	182800	394674495	4185	4185	4185	4185	0
95	20231215	182700	394674495	4185	4185	4185	4185	0
96	20231215	182600	394674495	4185	4185	4185	4185	0
97	20231215	182500	394674495	4185	4185	4185	4185	0
98	20231215	182400	394674495	4185	4185	4185	4185	0
99	20231215	182300	394674495	4185	4185	4185	4185	0
100	20231215	182200	394674495	4185	4185	4185	4185	0
101	20231215	182100	394674495	4185	4185	4185	4185	0
102	20231215	182000	394674495	4185	4185	4185	4185	0
103	20231215	181900	394674495	4185	4185	4185	4185	0
104	20231215	181800	394674495	4185	4185	4185	4185	0
105	20231215	181700	394674495	4185	4185	4185	4185	0
106	20231215	181600	394674495	4185	4185	4185	4185	0
107	20231215	181500	394674495	4185	4185	4185	4185	0
108	20231215	181400	394674495	4185	4185	4185	4185	0
109	20231215	181300	394674495	4185	4185	4185	4185	0
110	20231215	181200	394674495	4185	4185	4185	4185	0
111	20231215	181100	394674495	4185	4185	4185	4185	0
112	20231215	181000	394674495	4185	4185	4185	4185	0
113	20231215	180900	394674495	4185	4185	4185	4185	0
114	20231215	180800	394674495	4185	4185	4185	4185	0
115	20231215	180700	394674495	4185	4185	4185	4185	0
116	20231215	180600	394674495	4185	4185	4185	4185	0
117	20231215	180500	394674495	4185	4185	4185	4185	0
118	20231215	180400	394674495	4185	4185	4185	4185	0
119	20231215	180300	394674495	4185	4185	4185	4185	0
120	20231215	180200	394674495	4185	4185	4185	4185	0
121	20231215	180100	394674495	4185	4185	4185	4185	0
122	20231215	180000	394674495	4185	4185	4185	4185	703
123	20231215	175900	394674495	4185	4185	4185	4185	0
124	20231215	175800	394674495	4185	4185	4185	4185	0
125	20231215	175700	394674495	4185	4185	4185	4185	0
126	20231215	175600	394674495	4185	4185	4185	4185	0
127	20231215	175500	394674495	4185	4185	4185	4185	0
128	20231215	175400	394674495	4185	4185	4185	4185	0
129	20231215	175300	394674495	4185	4185	4185	4185	0
130	20231215	175200	394674495	4185	4185	4185	4185	0
131	20231215	175100	394674495	4185	4185	4185	4185	0
132	20231215	175000	394674495	4185	4185	4185	4185	0
133	20231215	174900	394674495	4185	4185	4185	4185	0
134	20231215	174800	394674495	4185	4185	4185	4185	0
135	20231215	174700	394674495	4185	4185	4185	4185	0
136	20231215	174600	394674495	4185	4185	4185	4185	0
137	20231215	174500	394674495	4185	4185	4185	4185	0
138	20231215	174400	394674495	4185	4185	4185	4185	0
139	20231215	174300	394674495	4185	4185	4185	4185	0
140	20231215	174200	394674495	4185	4185	4185	4185	0
141	20231215	174100	394674495	4185	4185	4185	4185	0
142	20231215	174000	394674495	4185	4185	4185	4185	0
143	20231215	173900	394674495	4185	4185	4185	4185	0
144	20231215	173800	394674495	4185	4185	4185	4185	0
145	20231215	173700	394674495	4185	4185	4185	4185	0
146	20231215	173600	394674495	4185	4185	4185	4185	0
147	20231215	173500	394674495	4185	4185	4185	4185	0
148	20231215	173400	394674495	4185	4185	4185	4185	0
149	20231215	173300	394674495	4185	4185	4185	4185	0
150	20231215	173200	394674495	4185	4185	4185	4185	0
151	20231215	173100	394674495	4185	4185	4185	4185	0
152	20231215	173000	394674495	4185	4185	4185	4185	703
153	20231215	172900	394674495	4185	4185	4185	4185	0
154	20231215	172800	394674495	4185	4185	4185	4185	0
155	20231215	172700	394674495	4185	4185	4185	4185	0
156	20231215	172600	394674495	4185	4185	4185	4185	0
157	20231215	172500	394674495	4185	4185	4185	4185	0
158	20231215	172400	394674495	4185	4185	4185	4185	0
159	20231215	172300	394674495	4185	4185	4185	4185	0
160	20231215	172200	394674495	4185	4185	4185	4185	0
161	20231215	172100	394674495	4185	4185	4185	4185	0
162	20231215	172000	394674495	4185	4185	4185	4185	0
163	20231215	171900	394674495	4185	4185	4185	4185	0
164	20231215	171800	394674495	4185	4185	4185	4185	0
165	20231215	171700	394674495	4185	4185	4185	4185	0
166	20231215	171600	394674495	4185	4185	4185	4185	0
167	20231215	171500	394674495	4185	4185	4185	4185	0
168	20231215	171400	394674495	4185	4185	4185	4185	0
169	20231215	171300	394674495	4185	4185	4185	4185	0
170	20231215	171200	394674495	4185	4185	4185	4185	0
171	20231215	171100	394674495	4185	4185	4185	4185	0
172	20231215	171000	394674495	4185	4185	4185	4185	0
173	20231215	170900	394674495	4185	4185	4185	4185	0
174	20231215	170800	394674495	4185	4185	4185	4185	0
175	20231215	170700	394674495	4185	4185	4185	4185	0
176	20231215	170600	394674495	4185	4185	4185	4185	0
177	20231215	170500	394674495	4185	4185	4185	4185	0
178	20231215	170400	394674495	4185	4185	4185	4185	0
179	20231215	170300	394674495	4185	4185	4185	4185	0
180	20231215	170200	394674495	4185	4185	4185	4185	0
181	20231215	170100	394674495	4185	4185	4185	4185	0
182	20231215	170000	394674495	4185	4185	4185	4185	703
183	20231215	165900	394674495	4185	4185	4185	4185	0
184	20231215	165800	394674495	4185	4185	4185	4185	0
185	20231215	165700	394674495	4185	4185	4185	4185	0
186	20231215	165600	394674495	4185	4185	4185	4185	0
187	20231215	165500	394674495	4185	4185	4185	4185	0
188	20231215	165400	394674495	4185	4185	4185	4185	0
189	20231215	165300	394674495	4185	4185	4185	4185	0
190	20231215	165200	394674495	4185	4185	4185	4185	0
191	20231215	165100	394674495	4185	4185	4185	4185	0
192	20231215	165000	394674495	4185	4185	4185	4185	0
193	20231215	164900	394674495	4185	4185	4185	4185	0
194	20231215	164800	394674495	4185	4185	4185	4185	0
195	20231215	164700	394674495	4185	4185	4185	4185	0
196	20231215	164600	394674495	4185	4185	4185	4185	0
197	20231215	164500	394674495	4185	4185	4185	4185	0
198	20231215	164400	394674495	4185	4185	4185	4185	0
199	20231215	164300	394674495	4185	4185	4185	4185	0
200	20231215	164200	394674495	4185	4185	4185	4185	0
201	20231215	164100	394674495	4185	4185	4185	4185	0
202	20231215	164000	394674495	4185	4185	4185	4185	0
203	20231215	163900	394674495	4185	4185	4185	4185	0
204	20231215	163800	394674495	4185	4185	4185	4185	0
205	20231215	163700	394674495	4185	4185	4185	4185	0
206	20231215	163600	394674495	4185	4185	4185	4185	0
207	20231215	163500	394674495	4185	4185	4185	4185	0
208	20231215	163400	394674495	4185	4185	4185	4185	0
209	20231215	163300	394674495	4185	4185	4185	4185	0
210	20231215	163200	394674495	4185	4185	4185	4185	0
211	20231215	163100	394674495	4185	4185	4185	4185	0
212	20231215	163000	394674495	4185	4185	4185	4185	703
213	20231215	162900	394674495	4185	4185	4185	4185	0
214	20231215	162800	394674495	4185	4185	4185	4185	0
215	20231215	162700	394674495	4185	4185	4185	4185	0
216	20231215	162600	394674495	4185	4185	4185	4185	0
217	20231215	162500	394674495	4185	4185	4185	4185	0
218	20231215	162400	394674495	4185	4185	4185	4185	0
219	20231215	162300	394674495	4185	4185	4185	4185	0
220	20231215	162200	394674495	4185	4185	4185	4185	0
221	20231215	162100	394674495	4185	4185	4185	4185	0
222	20231215	162000	394674495	4185	4185	4185	4185	0
223	20231215	161900	394674495	4185	4185	4185	4185	0
224	20231215	161800	394674495	4185	4185	4185	4185	0
225	20231215	161700	394674495	4185	4185	4185	4185	0
226	20231215	161600	394674495	4185	4185	4185	4185	0
227	20231215	161500	394674495	4185	4185	4185	4185	0
228	20231215	161400	394674495	4185	4185	4185	4185	0
229	20231215	161300	394674495	4185	4185	4185	4185	0
230	20231215	161200	394674495	4185	4185	4185	4185	0
231	20231215	161100	394674495	4185	4185	4185	4185	0
232	20231215	161000	394674495	4185	4185	4185	4185	0
233	20231215	160900	394674495	4185	4185	4185	4185	0
234	20231215	160800	394674495	4185	4185	4185	4185	0
235	20231215	160700	394674495	4185	4185	4185	4185	0
236	20231215	160600	394674495	4185	4185	4185	4185	0
237	20231215	160500	394674495	4185	4185	4185	4185	0
238	20231215	160400	394674495	4185	4185	4185	4185	0
239	20231215	160300	394674495	4185	4185	4185	4185	0
240	20231215	160200	394674495	4185	4185	4185	4185	0
241	20231215	160100	394674495	4185	4185	4185	4185	0
242	20231215	160000	394674495	4185	4185	4185	4185	703
243	20231215	155900	394674495	4185	4185	4185	4185	0
244	20231215	155800	394674495	4185	4185	4185	4185	0
245	20231215	155700	394674495	4185	4185	4185	4185	0
246	20231215	155600	394674495	4185	4185	4185	4185	0
247	20231215	155500	394674495	4185	4185	4185	4185	0
248	20231215	155400	394674495	4185	4185	4185	4185	0
249	20231215	155300	394674495	4185	4185	4185	4185	0
250	20231215	155200	394674495	4185	4185	4185	4185	0
251	20231215	155100	394674495	4185	4185	4185	4185	0
252	20231215	155000	394674495	4185	4185	4185	4185	0
253	20231215	154900	394674495	4185	4185	4185	4185	0
254	20231215	154800	394674495	4185	4185	4185	4185	0
255	20231215	154700	394674495	4185	4185	4185	4185	0
256	20231215	154600	394674495	4185	4185	4185	4185	0
257	20231215	154500	394674495	4185	4185	4185	4185	0
258	20231215	154400	394674495	4185	4185	4185	4185	0
259	20231215	154300	394674495	4185	4185	4185	4185	0
260	20231215	154200	394674495	4185	4185	4185	4185	0
261	20231215	154100	394674495	4185	4185	4185	4185	0
262	20231215	154000	394674495	4185	4185	4185	4185	0
263	20231215	153900	394674495	4185	4185	4185	4185	0
264	20231215	153800	394674495	4185	4185	4185	4185	0
265	20231215	153700	394674495	4185	4185	4185	4185	0
266	20231215	153600	394674495	4185	4185	4185	4185	0
267	20231215	153500	394674495	4185	4185	4185	4185	0
268	20231215	153400	394674495	4185	4185	4185	4185	0
269	20231215	153300	394674495	4185	4185	4185	4185	0
270	20231215	153200	394674495	4185	4185	4185	4185	0
271	20231215	153100	394674495	4185	4185	4185	4185	0
272	20231215	153000	394674495	4185	4185	4185	4185	1406
273	20231215	152900	391732440	4185	4185	4185	4185	0
274	20231215	152800	391732440	4185	4185	4185	4185	0
275	20231215	152700	391732440	4185	4185	4185	4185	0
276	20231215	152600	391732440	4185	4185	4185	4185	0
277	20231215	152500	391732440	4185	4185	4185	4185	0
278	20231215	152400	391732440	4185	4185	4185	4185	0
279	20231215	152300	391732440	4185	4185	4185	4185	0
280	20231215	152200	391732440	4185	4185	4185	4185	0
281	20231215	152100	391732440	4185	4185	4185	4185	0
282	20231215	152000	391732440	4185	4185	4185	4185	0
283	20231215	151900	391732440	4185	4185	4185	4185	4
284	20231215	151800	391715700	4180	4165	4180	4165	58
285	20231215	151700	391474100	4165	4165	4165	4165	0
286	20231215	151600	391474100	4165	4165	4165	4165	71
287	20231215	151500	391178385	4180	4165	4180	4165	110
288	20231215	151400	390720035	4165	4170	4170	4165	116
289	20231215	151300	390236655	4170	4175	4180	4170	115
290	20231215	151200	389756855	4170	4175	4175	4170	238
291	20231215	151100	388764270	4170	4180	4180	4170	81
292	20231215	151000	388426420	4180	4180	4180	4170	176
293	20231215	150900	387691740	4180	4180	4180	4180	86
294	20231215	150800	387332260	4180	4180	4180	4170	202
295	20231215	150700	386488755	4180	4180	4180	4180	109
296	20231215	150600	386033135	4180	4180	4180	4170	200
297	20231215	150500	385197845	4180	4180	4180	4180	140
298	20231215	150400	384612645	4180	4180	4180	4180	128
299	20231215	150300	384077605	4180	4180	4180	4180	101
300	20231215	150200	383655425	4180	4180	4180	4180	234
301	20231215	150100	382677305	4180	4180	4180	4180	103
302	20231215	150000	382246765	4180	4180	4180	4180	176
303	20231215	145900	381511085	4180	4180	4180	4180	243
304	20231215	145800	380495345	4180	4170	4180	4170	248
305	20231215	145700	379460335	4170	4170	4170	4170	100
306	20231215	145600	379043335	4170	4175	4175	4170	193
307	20231215	145500	378238425	4175	4170	4175	4170	137
308	20231215	145400	377667115	4170	4170	4170	4170	130
309	20231215	145300	377125015	4170	4175	4180	4170	143
310	20231215	145200	376528260	4180	4180	4180	4170	158
311	20231215	145100	375868110	4180	4180	4180	4175	107
312	20231215	145000	375420995	4180	4180	4180	4170	176
313	20231215	144900	374685750	4180	4180	4180	4180	170
314	20231215	144800	373975150	4180	4180	4180	4170	173
315	20231215	144700	373252585	4180	4180	4180	4170	113
316	20231215	144600	372780745	4180	4170	4180	4170	310
317	20231215	144500	371486590	4170	4170	4170	4170	72
318	20231215	144400	371186350	4180	4175	4180	4170	110
319	20231215	144300	370727005	4170	4170	4175	4170	233
320	20231215	144200	369755270	4180	4175	4180	4170	313
321	20231215	144100	368447615	4170	4170	4175	4170	6185
322	20231215	144000	342656125	4170	4170	4170	4170	105
323	20231215	143900	342218275	4170	4170	4175	4170	166
324	20231215	143800	341525870	4170	4170	4175	4170	130
325	20231215	143700	340983670	4170	4170	4170	4170	174
326	20231215	143600	340258090	4170	4170	4170	4170	159
327	20231215	143500	339595060	4170	4170	4170	4170	173
328	20231215	143400	338873650	4170	4170	4180	4170	84
329	20231215	143300	338523290	4170	4180	4180	4170	302
330	20231215	143200	337261210	4180	4175	4185	4175	136
331	20231215	143100	336692870	4180	4180	4180	4180	242
332	20231215	143000	335681310	4180	4170	4180	4170	170
333	20231215	142900	334971815	4170	4170	4170	4170	173
334	20231215	142800	334250405	4170	4170	4170	4170	57
335	20231215	142700	334012715	4170	4170	4170	4170	207
336	20231215	142600	333149525	4175	4170	4180	4170	133
337	20231215	142500	332594390	4175	4170	4175	4170	180
338	20231215	142400	331843650	4180	4180	4180	4180	106
339	20231215	142300	331400570	4180	4180	4180	4180	181
340	20231215	142200	330643990	4180	4180	4180	4180	101
341	20231215	142100	330221810	4180	4165	4180	4165	283
342	20231215	142000	329040895	4170	4175	4175	4170	3723
343	20231215	141900	313497425	4180	4180	4185	4180	121
344	20231215	141800	312991640	4180	4180	4180	4180	57
345	20231215	141700	312753380	4180	4180	4180	4175	230
346	20231215	141600	311792125	4180	4180	4180	4180	103
347	20231215	141500	311361585	4180	4180	4180	4180	181
348	20231215	141400	310605005	4180	4180	4180	4180	136
349	20231215	141300	310036525	4180	4180	4180	4180	204
350	20231215	141200	309183805	4180	4180	4180	4180	104
351	20231215	141100	308749085	4180	4180	4180	4180	208
352	20231215	141000	307879645	4180	4180	4180	4180	1607
353	20231215	140900	301162385	4180	4180	4180	4180	105
354	20231215	140800	300723485	4185	4185	4185	4180	842
355	20231215	140700	297200005	4185	4185	4185	4185	256
356	20231215	140600	296128645	4185	4185	4185	4185	345
357	20231215	140500	294684820	4185	4185	4185	4185	324
358	20231215	140400	293328880	4185	4185	4185	4180	580
359	20231215	140300	290901720	4185	4185	4185	4185	94
360	20231215	140200	290508330	4185	4185	4185	4185	182
361	20231215	140100	289746660	4185	4185	4185	4185	128
362	20231215	140000	289210980	4185	4185	4185	4185	207
363	20231215	135900	288344685	4185	4185	4185	4185	29
364	20231215	135800	288223320	4190	4190	4190	4190	0
365	20231215	135700	288223320	4190	4190	4190	4190	0
366	20231215	135600	288223320	4190	4190	4190	4190	0
367	20231215	135500	288223320	4190	4190	4190	4190	0
368	20231215	135400	288223320	4190	4190	4190	4190	0
369	20231215	135300	288223320	4190	4190	4190	4190	61
370	20231215	135200	287967730	4190	4190	4190	4190	0
371	20231215	135100	287967730	4190	4190	4190	4190	0
372	20231215	135000	287967730	4190	4190	4190	4190	1
373	20231215	134900	287963540	4190	4190	4190	4190	0
374	20231215	134800	287963540	4190	4190	4190	4190	0
375	20231215	134700	287963540	4190	4190	4190	4190	91
376	20231215	134600	287582250	4195	4180	4195	4180	6079
377	20231215	134500	262117920	4180	4175	4180	4175	9282
378	20231215	134400	223350455	4175	4175	4175	4175	0
379	20231215	134300	223350455	4175	4175	4175	4175	0
380	20231215	134200	223350455	4175	4175	4175	4175	0
381	20231215	134100	223350455	4175	4175	4175	4175	0
382	20231215	134000	223350455	4175	4175	4175	4175	913
383	20231215	133900	219538680	4175	4175	4175	4175	0
384	20231215	133800	219538680	4175	4175	4175	4175	0
385	20231215	133700	219538680	4175	4175	4175	4175	0
386	20231215	133600	219538680	4175	4175	4175	4175	0
387	20231215	133500	219538680	4175	4175	4175	4175	0
388	20231215	133400	219538680	4175	4175	4175	4175	0
389	20231215	133300	219538680	4175	4175	4175	4175	0
390	20231215	133200	219538680	4175	4175	4175	4175	0
391	20231215	133100	219538680	4175	4175	4175	4175	0
392	20231215	133000	219538680	4175	4175	4175	4175	0
393	20231215	132900	219538680	4175	4175	4175	4175	0
394	20231215	132800	219538680	4175	4175	4175	4175	0
395	20231215	132700	219538680	4175	4175	4175	4175	0
396	20231215	132600	219538680	4175	4175	4175	4175	0
397	20231215	132500	219538680	4175	4175	4175	4175	0
398	20231215	132400	219538680	4175	4175	4175	4175	0
399	20231215	132300	219538680	4175	4175	4175	4175	0
400	20231215	132200	219538680	4175	4175	4175	4175	0
401	20231215	132100	219538680	4175	4175	4175	4175	0
402	20231215	132000	219538680	4175	4175	4175	4175	578
403	20231215	131900	217125530	4175	4175	4175	4175	0
404	20231215	131800	217125530	4175	4175	4175	4175	0
405	20231215	131700	217125530	4175	4175	4175	4175	0
406	20231215	131600	217125530	4175	4175	4175	4175	0
407	20231215	131500	217125530	4175	4175	4175	4175	0
408	20231215	131400	217125530	4175	4175	4175	4175	0
409	20231215	131300	217125530	4175	4175	4175	4175	0
410	20231215	131200	217125530	4175	4175	4175	4175	0
411	20231215	131100	217125530	4175	4175	4175	4175	1922
412	20231215	131000	209101180	4175	4175	4175	4175	0
413	20231215	130900	209101180	4175	4175	4175	4175	0
414	20231215	130800	209101180	4175	4175	4175	4175	0
415	20231215	130700	209101180	4175	4175	4175	4175	0
416	20231215	130600	209101180	4175	4175	4175	4175	0
417	20231215	130500	209101180	4175	4175	4175	4175	0
418	20231215	130400	209101180	4175	4175	4175	4175	0
419	20231215	130300	209101180	4175	4175	4175	4175	0
420	20231215	130200	209101180	4175	4175	4175	4175	0
421	20231215	130100	209101180	4175	4175	4175	4175	0
422	20231215	130000	209101180	4175	4175	4175	4175	0
423	20231215	125900	209101180	4175	4175	4175	4175	0
424	20231215	125800	209101180	4175	4175	4175	4175	0
425	20231215	125700	209101180	4175	4175	4175	4175	0
426	20231215	125600	209101180	4175	4175	4175	4175	0
427	20231215	125500	209101180	4175	4175	4175	4175	0
428	20231215	125400	209101180	4175	4175	4175	4175	0
429	20231215	125300	209101180	4175	4175	4175	4175	0
430	20231215	125200	209101180	4175	4175	4175	4175	0
431	20231215	125100	209101180	4175	4175	4175	4175	64
432	20231215	125000	208833980	4170	4170	4170	4170	0
433	20231215	124900	208833980	4170	4170	4170	4170	0
434	20231215	124800	208833980	4170	4170	4170	4170	0
435	20231215	124700	208833980	4170	4170	4170	4170	0
436	20231215	124600	208833980	4170	4170	4170	4170	0
437	20231215	124500	208833980	4170	4170	4170	4170	0
438	20231215	124400	208833980	4170	4170	4170	4170	10
439	20231215	124300	208792280	4170	4170	4170	4170	0
440	20231215	124200	208792280	4170	4170	4170	4170	0
441	20231215	124100	208792280	4170	4170	4170	4170	0
442	20231215	124000	208792280	4170	4170	4170	4170	0
443	20231215	123900	208792280	4170	4170	4170	4170	0
444	20231215	123800	208792280	4170	4170	4170	4170	0
445	20231215	123700	208792280	4170	4170	4170	4170	0
446	20231215	123600	208792280	4170	4170	4170	4170	0
447	20231215	123500	208792280	4170	4170	4170	4170	0
448	20231215	123400	208792280	4170	4170	4170	4170	0
449	20231215	123300	208792280	4170	4170	4170	4170	0
450	20231215	123200	208792280	4170	4170	4170	4170	0
451	20231215	123100	208792280	4170	4170	4170	4170	0
452	20231215	123000	208792280	4170	4170	4170	4170	0
453	20231215	122900	208792280	4170	4170	4170	4170	1500
454	20231215	122800	202537280	4180	4180	4180	4180	0
455	20231215	122700	202537280	4180	4180	4180	4180	0
456	20231215	122600	202537280	4180	4180	4180	4180	0
457	20231215	122500	202537280	4180	4180	4180	4180	0
458	20231215	122400	202537280	4180	4180	4180	4180	0
459	20231215	122300	202537280	4180	4180	4180	4180	0
460	20231215	122200	202537280	4180	4180	4180	4180	0
461	20231215	122100	202537280	4180	4180	4180	4180	0
462	20231215	122000	202537280	4180	4180	4180	4180	0
463	20231215	121900	202537280	4180	4180	4180	4180	1
464	20231215	121800	202533100	4180	4180	4180	4180	0
465	20231215	121700	202533100	4180	4180	4180	4180	0
466	20231215	121600	202533100	4180	4180	4180	4180	0
467	20231215	121500	202533100	4180	4180	4180	4180	0
468	20231215	121400	202533100	4180	4180	4180	4180	0
469	20231215	121300	202533100	4180	4180	4180	4180	0
470	20231215	121200	202533100	4180	4180	4180	4180	0
471	20231215	121100	202533100	4180	4180	4180	4180	0
472	20231215	121000	202533100	4180	4180	4180	4180	0
473	20231215	120900	202533100	4180	4180	4180	4180	0
474	20231215	120800	202533100	4180	4180	4180	4180	0
475	20231215	120700	202533100	4180	4180	4180	4180	0
476	20231215	120600	202533100	4180	4180	4180	4180	0
477	20231215	120500	202533100	4180	4180	4180	4180	0
478	20231215	120400	202533100	4180	4180	4180	4180	0
479	20231215	120300	202533100	4180	4180	4180	4180	0
480	20231215	120200	202533100	4180	4180	4180	4180	0
481	20231215	120100	202533100	4180	4180	4180	4180	0
482	20231215	120000	202533100	4180	4180	4180	4180	0
483	20231215	115900	202533100	4180	4180	4180	4180	0
484	20231215	115800	202533100	4180	4180	4180	4180	0
485	20231215	115700	202533100	4180	4180	4180	4180	0
486	20231215	115600	202533100	4180	4180	4180	4180	0
487	20231215	115500	202533100	4180	4180	4180	4180	0
488	20231215	115400	202533100	4180	4180	4180	4180	0
489	20231215	115300	202533100	4180	4180	4180	4180	0
490	20231215	115200	202533100	4180	4180	4180	4180	0
491	20231215	115100	202533100	4180	4180	4180	4180	0
492	20231215	115000	202533100	4180	4180	4180	4180	0
493	20231215	114900	202533100	4180	4180	4180	4180	0
494	20231215	114800	202533100	4180	4180	4180	4180	0
495	20231215	114700	202533100	4180	4180	4180	4180	0
496	20231215	114600	202533100	4180	4180	4180	4180	0
497	20231215	114500	202533100	4180	4180	4180	4180	0
498	20231215	114400	202533100	4180	4180	4180	4180	0
499	20231215	114300	202533100	4180	4180	4180	4180	0
500	20231215	114200	202533100	4180	4180	4180	4180	0
501	20231215	114100	202533100	4180	4180	4180	4180	0
502	20231215	114000	202533100	4180	4180	4180	4180	0
503	20231215	113900	202533100	4180	4180	4180	4180	0
504	20231215	113800	202533100	4180	4180	4180	4180	500
505	20231215	113700	200443100	4180	4180	4180	4180	199
506	20231215	113600	199611280	4180	4180	4180	4180	0
507	20231215	113500	199611280	4180	4180	4180	4180	0
508	20231215	113400	199611280	4180	4180	4180	4180	0
509	20231215	113300	199611280	4180	4180	4180	4180	1
510	20231215	113200	199607100	4175	4175	4175	4175	0
511	20231215	113100	199607100	4175	4175	4175	4175	0
512	20231215	113000	199607100	4175	4175	4175	4175	0
513	20231215	112900	199607100	4175	4175	4175	4175	0
514	20231215	112800	199607100	4175	4175	4175	4175	0
515	20231215	112700	199607100	4175	4175	4175	4175	0
516	20231215	112600	199607100	4175	4175	4175	4175	0
517	20231215	112500	199607100	4175	4175	4175	4175	0
518	20231215	112400	199607100	4175	4175	4175	4175	0
519	20231215	112300	199607100	4175	4175	4175	4175	0
520	20231215	112200	199607100	4175	4175	4175	4175	0
521	20231215	112100	199607100	4175	4175	4175	4175	0
522	20231215	112000	199607100	4175	4175	4175	4175	0
523	20231215	111900	199607100	4175	4175	4175	4175	0
524	20231215	111800	199607100	4175	4175	4175	4175	0
525	20231215	111700	199607100	4175	4175	4175	4175	0
526	20231215	111600	199607100	4175	4175	4175	4175	0
527	20231215	111500	199607100	4175	4175	4175	4175	0
528	20231215	111400	199607100	4175	4175	4175	4175	0
529	20231215	111300	199607100	4175	4175	4175	4175	0
530	20231215	111200	199607100	4175	4175	4175	4175	0
531	20231215	111100	199607100	4175	4175	4175	4175	0
532	20231215	111000	199607100	4175	4175	4175	4175	0
533	20231215	110900	199607100	4175	4175	4175	4175	0
534	20231215	110800	199607100	4175	4175	4175	4175	0
535	20231215	110700	199607100	4175	4175	4175	4175	0
536	20231215	110600	199607100	4175	4175	4175	4175	0
537	20231215	110500	199607100	4175	4175	4175	4175	0
538	20231215	110400	199607100	4175	4175	4175	4175	0
539	20231215	110300	199607100	4175	4175	4175	4175	0
540	20231215	110200	199607100	4175	4175	4175	4175	0
541	20231215	110100	199607100	4175	4175	4175	4175	0
542	20231215	110000	199607100	4175	4175	4175	4175	0
543	20231215	105900	199607100	4175	4175	4175	4175	0
544	20231215	105800	199607100	4175	4175	4175	4175	0
545	20231215	105700	199607100	4175	4175	4175	4175	194
546	20231215	105600	198797150	4180	4180	4180	4180	0
547	20231215	105500	198797150	4180	4180	4180	4180	0
548	20231215	105400	198797150	4180	4180	4180	4180	0
549	20231215	105300	198797150	4180	4180	4180	4180	0
550	20231215	105200	198797150	4180	4180	4180	4180	0
551	20231215	105100	198797150	4180	4180	4180	4180	0
552	20231215	105000	198797150	4180	4180	4180	4180	0
553	20231215	104900	198797150	4180	4180	4180	4180	0
554	20231215	104800	198797150	4180	4180	4180	4180	0
555	20231215	104700	198797150	4180	4180	4180	4180	0
556	20231215	104600	198797150	4180	4180	4180	4180	0
557	20231215	104500	198797150	4180	4180	4180	4180	2934
558	20231215	104400	186533030	4180	4180	4180	4180	0
559	20231215	104300	186533030	4180	4180	4180	4180	0
560	20231215	104200	186533030	4180	4170	4180	4170	8066
561	20231215	104100	152854360	4170	4170	4170	4170	0
562	20231215	104000	152854360	4170	4170	4170	4170	0
563	20231215	103900	152854360	4170	4170	4170	4170	0
564	20231215	103800	152854360	4170	4170	4170	4170	0
565	20231215	103700	152854360	4170	4170	4170	4170	0
566	20231215	103600	152854360	4170	4170	4170	4170	0
567	20231215	103500	152854360	4170	4170	4170	4170	0
568	20231215	103400	152854360	4170	4170	4170	4170	0
569	20231215	103300	152854360	4170	4170	4170	4170	0
570	20231215	103200	152854360	4170	4170	4170	4170	0
571	20231215	103100	152854360	4170	4170	4170	4170	0
572	20231215	103000	152854360	4170	4170	4170	4170	0
573	20231215	102900	152854360	4170	4170	4170	4170	2195
574	20231215	102800	143701210	4160	4160	4160	4160	0
575	20231215	102700	143701210	4160	4160	4160	4160	2906
576	20231215	102600	131612250	4160	4160	4160	4160	0
577	20231215	102500	131612250	4160	4160	4160	4160	0
578	20231215	102400	131612250	4160	4160	4160	4160	0
579	20231215	102300	131612250	4160	4160	4160	4160	0
580	20231215	102200	131612250	4160	4160	4160	4160	0
581	20231215	102100	131612250	4160	4160	4160	4160	0
582	20231215	102000	131612250	4160	4160	4160	4160	0
583	20231215	101900	131612250	4160	4160	4160	4160	2095
584	20231215	101800	122897050	4155	4155	4155	4155	0
585	20231215	101700	122897050	4155	4155	4155	4155	0
586	20231215	101600	122897050	4155	4155	4155	4155	0
587	20231215	101500	122897050	4155	4155	4155	4155	0
588	20231215	101400	122897050	4155	4155	4155	4155	0
589	20231215	101300	122897050	4155	4155	4155	4155	0
590	20231215	101200	122897050	4155	4155	4155	4155	0
591	20231215	101100	122897050	4155	4155	4155	4155	0
592	20231215	101000	122897050	4155	4155	4155	4155	180
593	20231215	100900	122149150	4170	4170	4170	4170	0
594	20231215	100800	122149150	4170	4170	4170	4170	100
595	20231215	100700	121732150	4175	4175	4175	4175	0
596	20231215	100600	121732150	4175	4175	4175	4175	0
597	20231215	100500	121732150	4175	4175	4175	4175	0
598	20231215	100400	121732150	4175	4160	4175	4155	5342
599	20231215	100300	99524670	4155	4155	4155	4155	150
600	20231215	100200	98901420	4150	4150	4150	4150	0
601	20231215	100100	98901420	4150	4150	4150	4150	0
602	20231215	100000	98901420	4150	4150	4150	4150	0
603	20231215	095900	98901420	4150	4150	4150	4150	0
604	20231215	095800	98901420	4150	4150	4150	4150	0
605	20231215	095700	98901420	4150	4150	4150	4150	0
606	20231215	095600	98901420	4150	4150	4150	4150	0
607	20231215	095500	98901420	4150	4150	4150	4150	0
608	20231215	095400	98901420	4150	4150	4150	4150	0
609	20231215	095300	98901420	4150	4150	4150	4150	0
610	20231215	095200	98901420	4150	4150	4150	4150	0
611	20231215	095100	98901420	4150	4150	4150	4150	0
612	20231215	095000	98901420	4150	4150	4150	4150	0
613	20231215	094900	98901420	4150	4150	4150	4150	0
614	20231215	094800	98901420	4150	4150	4150	4150	1
615	20231215	094700	98897270	4140	4140	4140	4140	0
616	20231215	094600	98897270	4140	4140	4140	4140	0
617	20231215	094500	98897270	4140	4140	4140	4140	0
618	20231215	094400	98897270	4140	4140	4140	4140	0
619	20231215	094300	98897270	4140	4140	4140	4140	0
620	20231215	094200	98897270	4140	4140	4140	4140	0
621	20231215	094100	98897270	4140	4140	4140	4140	0
622	20231215	094000	98897270	4140	4140	4140	4140	0
623	20231215	093900	98897270	4140	4140	4140	4140	0
624	20231215	093800	98897270	4140	4140	4140	4140	0
625	20231215	093700	98897270	4140	4140	4140	4140	0
626	20231215	093600	98897270	4140	4140	4140	4140	0
627	20231215	093500	98897270	4140	4140	4140	4140	1237
628	20231215	093400	93776090	4140	4140	4140	4140	0
629	20231215	093300	93776090	4140	4140	4140	4140	2000
630	20231215	093200	85496090	4155	4155	4155	4155	0
631	20231215	093100	85496090	4155	4155	4155	4155	0
632	20231215	093000	85496090	4155	4155	4155	4155	1000
633	20231215	092900	81341090	4155	4155	4155	4155	1
634	20231215	092800	81336935	4140	4140	4140	4140	2000
635	20231215	092700	73056935	4145	4145	4145	4145	0
636	20231215	092600	73056935	4145	4145	4145	4145	0
637	20231215	092500	73056935	4145	4145	4145	4145	439
638	20231215	092400	71237280	4130	4135	4135	4125	2298
639	20231215	092300	61744700	4125	4150	4150	4125	10418
640	20231215	092200	18687885	4155	4155	4155	4155	1975
641	20231215	092100	10481760	4160	4160	4160	4160	0
642	20231215	092000	10481760	4160	4160	4160	4160	0
643	20231215	091900	10481760	4160	4160	4160	4160	382
644	20231215	091800	8892640	4180	4180	4180	4180	0
645	20231215	091700	8892640	4180	4165	4180	4165	1413
646	20231215	091600	3005190	4160	4160	4160	4160	5
647	20231215	091500	2984390	4145	4145	4145	4145	0
648	20231215	091400	2984390	4145	4145	4145	4145	0
649	20231215	091300	2984390	4145	4145	4145	4145	0
650	20231215	091200	2984390	4145	4145	4145	4145	0
651	20231215	091100	2984390	4145	4145	4145	4145	719
652	20231215	091000	4135	4135	4135	4135	4135	0
653	20231215	090900	4135	4135	4135	4135	4135	0
654	20231215	090800	4135	4135	4135	4135	4135	0
655	20231215	090700	4135	4135	4135	4135	4135	0
656	20231215	090600	4135	4135	4135	4135	4135	1
657	20231215	090500	0	4165	4165	4165	4165	0
658	20231215	090400	0	4165	4165	4165	4165	0
659	20231215	090300	0	4165	4165	4165	4165	0
660	20231215	090200	0	4165	4165	4165	4165	0
661	20231215	090100	0	4165	4165	4165	4165	0
662	20231215	090000	0	4165	4165	4165	4165	0