KissMeData/425290/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212600	97944290	2270	2270	2270	2270	203
3	20231215	212500	97944290	2270	2270	2270	2270	0
4	20231215	212400	97944290	2270	2270	2270	2270	0
5	20231215	212300	97944290	2270	2270	2270	2270	0
6	20231215	212200	97944290	2270	2270	2270	2270	0
7	20231215	212100	97944290	2270	2270	2270	2270	0
8	20231215	212000	97944290	2270	2270	2270	2270	0
9	20231215	211900	97944290	2270	2270	2270	2270	0
10	20231215	211800	97944290	2270	2270	2270	2270	0
11	20231215	211700	97944290	2270	2270	2270	2270	0
12	20231215	211600	97944290	2270	2270	2270	2270	0
13	20231215	211500	97944290	2270	2270	2270	2270	0
14	20231215	211400	97944290	2270	2270	2270	2270	0
15	20231215	211300	97944290	2270	2270	2270	2270	0
16	20231215	211200	97944290	2270	2270	2270	2270	0
17	20231215	211100	97944290	2270	2270	2270	2270	0
18	20231215	211000	97944290	2270	2270	2270	2270	0
19	20231215	210900	97944290	2270	2270	2270	2270	0
20	20231215	210800	97944290	2270	2270	2270	2270	0
21	20231215	210700	97944290	2270	2270	2270	2270	0
22	20231215	210600	97944290	2270	2270	2270	2270	0
23	20231215	210500	97944290	2270	2270	2270	2270	0
24	20231215	210400	97944290	2270	2270	2270	2270	0
25	20231215	210300	97944290	2270	2270	2270	2270	0
26	20231215	210200	97944290	2270	2270	2270	2270	0
27	20231215	210100	97944290	2270	2270	2270	2270	0
28	20231215	210000	97944290	2270	2270	2270	2270	0
29	20231215	205900	97944290	2270	2270	2270	2270	0
30	20231215	205800	97944290	2270	2270	2270	2270	0
31	20231215	205700	97944290	2270	2270	2270	2270	0
32	20231215	205600	97944290	2270	2270	2270	2270	203
33	20231215	205500	97944290	2270	2270	2270	2270	0
34	20231215	205400	97944290	2270	2270	2270	2270	0
35	20231215	205300	97944290	2270	2270	2270	2270	0
36	20231215	205200	97944290	2270	2270	2270	2270	0
37	20231215	205100	97944290	2270	2270	2270	2270	0
38	20231215	205000	97944290	2270	2270	2270	2270	0
39	20231215	204900	97944290	2270	2270	2270	2270	0
40	20231215	204800	97944290	2270	2270	2270	2270	0
41	20231215	204700	97944290	2270	2270	2270	2270	0
42	20231215	204600	97944290	2270	2270	2270	2270	0
43	20231215	204500	97944290	2270	2270	2270	2270	0
44	20231215	204400	97944290	2270	2270	2270	2270	0
45	20231215	204300	97944290	2270	2270	2270	2270	0
46	20231215	204200	97944290	2270	2270	2270	2270	0
47	20231215	204100	97944290	2270	2270	2270	2270	0
48	20231215	204000	97944290	2270	2270	2270	2270	0
49	20231215	203900	97944290	2270	2270	2270	2270	0
50	20231215	203800	97944290	2270	2270	2270	2270	0
51	20231215	203700	97944290	2270	2270	2270	2270	0
52	20231215	203600	97944290	2270	2270	2270	2270	0
53	20231215	203500	97944290	2270	2270	2270	2270	0
54	20231215	203400	97944290	2270	2270	2270	2270	0
55	20231215	203300	97944290	2270	2270	2270	2270	0
56	20231215	203200	97944290	2270	2270	2270	2270	0
57	20231215	203100	97944290	2270	2270	2270	2270	0
58	20231215	203000	97944290	2270	2270	2270	2270	0
59	20231215	202900	97944290	2270	2270	2270	2270	0
60	20231215	202800	97944290	2270	2270	2270	2270	0
61	20231215	202700	97944290	2270	2270	2270	2270	0
62	20231215	202600	97944290	2270	2270	2270	2270	203
63	20231215	202500	97944290	2270	2270	2270	2270	0
64	20231215	202400	97944290	2270	2270	2270	2270	0
65	20231215	202300	97944290	2270	2270	2270	2270	0
66	20231215	202200	97944290	2270	2270	2270	2270	0
67	20231215	202100	97944290	2270	2270	2270	2270	0
68	20231215	202000	97944290	2270	2270	2270	2270	0
69	20231215	201900	97944290	2270	2270	2270	2270	0
70	20231215	201800	97944290	2270	2270	2270	2270	0
71	20231215	201700	97944290	2270	2270	2270	2270	0
72	20231215	201600	97944290	2270	2270	2270	2270	0
73	20231215	201500	97944290	2270	2270	2270	2270	0
74	20231215	201400	97944290	2270	2270	2270	2270	0
75	20231215	201300	97944290	2270	2270	2270	2270	0
76	20231215	201200	97944290	2270	2270	2270	2270	0
77	20231215	201100	97944290	2270	2270	2270	2270	0
78	20231215	201000	97944290	2270	2270	2270	2270	0
79	20231215	200900	97944290	2270	2270	2270	2270	0
80	20231215	200800	97944290	2270	2270	2270	2270	0
81	20231215	200700	97944290	2270	2270	2270	2270	0
82	20231215	200600	97944290	2270	2270	2270	2270	0
83	20231215	200500	97944290	2270	2270	2270	2270	0
84	20231215	200400	97944290	2270	2270	2270	2270	0
85	20231215	200300	97944290	2270	2270	2270	2270	0
86	20231215	200200	97944290	2270	2270	2270	2270	0
87	20231215	200100	97944290	2270	2270	2270	2270	0
88	20231215	200000	97944290	2270	2270	2270	2270	0
89	20231215	195900	97944290	2270	2270	2270	2270	0
90	20231215	195800	97944290	2270	2270	2270	2270	0
91	20231215	195700	97944290	2270	2270	2270	2270	0
92	20231215	195600	97944290	2270	2270	2270	2270	203
93	20231215	195500	97944290	2270	2270	2270	2270	0
94	20231215	195400	97944290	2270	2270	2270	2270	0
95	20231215	195300	97944290	2270	2270	2270	2270	0
96	20231215	195200	97944290	2270	2270	2270	2270	0
97	20231215	195100	97944290	2270	2270	2270	2270	0
98	20231215	195000	97944290	2270	2270	2270	2270	0
99	20231215	194900	97944290	2270	2270	2270	2270	0
100	20231215	194800	97944290	2270	2270	2270	2270	0
101	20231215	194700	97944290	2270	2270	2270	2270	0
102	20231215	194600	97944290	2270	2270	2270	2270	0
103	20231215	194500	97944290	2270	2270	2270	2270	0
104	20231215	194400	97944290	2270	2270	2270	2270	0
105	20231215	194300	97944290	2270	2270	2270	2270	0
106	20231215	194200	97944290	2270	2270	2270	2270	0
107	20231215	194100	97944290	2270	2270	2270	2270	0
108	20231215	194000	97944290	2270	2270	2270	2270	0
109	20231215	193900	97944290	2270	2270	2270	2270	0
110	20231215	193800	97944290	2270	2270	2270	2270	0
111	20231215	193700	97944290	2270	2270	2270	2270	0
112	20231215	193600	97944290	2270	2270	2270	2270	0
113	20231215	193500	97944290	2270	2270	2270	2270	0
114	20231215	193400	97944290	2270	2270	2270	2270	0
115	20231215	193300	97944290	2270	2270	2270	2270	0
116	20231215	193200	97944290	2270	2270	2270	2270	0
117	20231215	193100	97944290	2270	2270	2270	2270	0
118	20231215	193000	97944290	2270	2270	2270	2270	0
119	20231215	192900	97944290	2270	2270	2270	2270	0
120	20231215	192800	97944290	2270	2270	2270	2270	0
121	20231215	192700	97944290	2270	2270	2270	2270	0
122	20231215	192600	97944290	2270	2270	2270	2270	203
123	20231215	192500	97944290	2270	2270	2270	2270	0
124	20231215	192400	97944290	2270	2270	2270	2270	0
125	20231215	192300	97944290	2270	2270	2270	2270	0
126	20231215	192200	97944290	2270	2270	2270	2270	0
127	20231215	192100	97944290	2270	2270	2270	2270	0
128	20231215	192000	97944290	2270	2270	2270	2270	0
129	20231215	191900	97944290	2270	2270	2270	2270	0
130	20231215	191800	97944290	2270	2270	2270	2270	0
131	20231215	191700	97944290	2270	2270	2270	2270	0
132	20231215	191600	97944290	2270	2270	2270	2270	0
133	20231215	191500	97944290	2270	2270	2270	2270	0
134	20231215	191400	97944290	2270	2270	2270	2270	0
135	20231215	191300	97944290	2270	2270	2270	2270	0
136	20231215	191200	97944290	2270	2270	2270	2270	0
137	20231215	191100	97944290	2270	2270	2270	2270	0
138	20231215	191000	97944290	2270	2270	2270	2270	0
139	20231215	190900	97944290	2270	2270	2270	2270	0
140	20231215	190800	97944290	2270	2270	2270	2270	0
141	20231215	190700	97944290	2270	2270	2270	2270	0
142	20231215	190600	97944290	2270	2270	2270	2270	0
143	20231215	190500	97944290	2270	2270	2270	2270	0
144	20231215	190400	97944290	2270	2270	2270	2270	0
145	20231215	190300	97944290	2270	2270	2270	2270	0
146	20231215	190200	97944290	2270	2270	2270	2270	0
147	20231215	190100	97944290	2270	2270	2270	2270	0
148	20231215	190000	97944290	2270	2270	2270	2270	0
149	20231215	185900	97944290	2270	2270	2270	2270	0
150	20231215	185800	97944290	2270	2270	2270	2270	0
151	20231215	185700	97944290	2270	2270	2270	2270	0
152	20231215	185600	97944290	2270	2270	2270	2270	203
153	20231215	185500	97944290	2270	2270	2270	2270	0
154	20231215	185400	97944290	2270	2270	2270	2270	0
155	20231215	185300	97944290	2270	2270	2270	2270	0
156	20231215	185200	97944290	2270	2270	2270	2270	0
157	20231215	185100	97944290	2270	2270	2270	2270	0
158	20231215	185000	97944290	2270	2270	2270	2270	0
159	20231215	184900	97944290	2270	2270	2270	2270	0
160	20231215	184800	97944290	2270	2270	2270	2270	0
161	20231215	184700	97944290	2270	2270	2270	2270	0
162	20231215	184600	97944290	2270	2270	2270	2270	0
163	20231215	184500	97944290	2270	2270	2270	2270	0
164	20231215	184400	97944290	2270	2270	2270	2270	0
165	20231215	184300	97944290	2270	2270	2270	2270	0
166	20231215	184200	97944290	2270	2270	2270	2270	0
167	20231215	184100	97944290	2270	2270	2270	2270	0
168	20231215	184000	97944290	2270	2270	2270	2270	0
169	20231215	183900	97944290	2270	2270	2270	2270	0
170	20231215	183800	97944290	2270	2270	2270	2270	0
171	20231215	183700	97944290	2270	2270	2270	2270	0
172	20231215	183600	97944290	2270	2270	2270	2270	0
173	20231215	183500	97944290	2270	2270	2270	2270	0
174	20231215	183400	97944290	2270	2270	2270	2270	0
175	20231215	183300	97944290	2270	2270	2270	2270	0
176	20231215	183200	97944290	2270	2270	2270	2270	0
177	20231215	183100	97944290	2270	2270	2270	2270	0
178	20231215	183000	97944290	2270	2270	2270	2270	0
179	20231215	182900	97944290	2270	2270	2270	2270	0
180	20231215	182800	97944290	2270	2270	2270	2270	0
181	20231215	182700	97944290	2270	2270	2270	2270	0
182	20231215	182600	97944290	2270	2270	2270	2270	203
183	20231215	182500	97944290	2270	2270	2270	2270	0
184	20231215	182400	97944290	2270	2270	2270	2270	0
185	20231215	182300	97944290	2270	2270	2270	2270	0
186	20231215	182200	97944290	2270	2270	2270	2270	0
187	20231215	182100	97944290	2270	2270	2270	2270	0
188	20231215	182000	97944290	2270	2270	2270	2270	0
189	20231215	181900	97944290	2270	2270	2270	2270	0
190	20231215	181800	97944290	2270	2270	2270	2270	0
191	20231215	181700	97944290	2270	2270	2270	2270	0
192	20231215	181600	97944290	2270	2270	2270	2270	0
193	20231215	181500	97944290	2270	2270	2270	2270	0
194	20231215	181400	97944290	2270	2270	2270	2270	0
195	20231215	181300	97944290	2270	2270	2270	2270	0
196	20231215	181200	97944290	2270	2270	2270	2270	0
197	20231215	181100	97944290	2270	2270	2270	2270	0
198	20231215	181000	97944290	2270	2270	2270	2270	0
199	20231215	180900	97944290	2270	2270	2270	2270	0
200	20231215	180800	97944290	2270	2270	2270	2270	0
201	20231215	180700	97944290	2270	2270	2270	2270	0
202	20231215	180600	97944290	2270	2270	2270	2270	0
203	20231215	180500	97944290	2270	2270	2270	2270	0
204	20231215	180400	97944290	2270	2270	2270	2270	0
205	20231215	180300	97944290	2270	2270	2270	2270	0
206	20231215	180200	97944290	2270	2270	2270	2270	0
207	20231215	180100	97944290	2270	2270	2270	2270	0
208	20231215	180000	97944290	2270	2270	2270	2270	0
209	20231215	175900	97944290	2270	2270	2270	2270	0
210	20231215	175800	97944290	2270	2270	2270	2270	0
211	20231215	175700	97944290	2270	2270	2270	2270	0
212	20231215	175600	97944290	2270	2270	2270	2270	203
213	20231215	175500	97944290	2270	2270	2270	2270	0
214	20231215	175400	97944290	2270	2270	2270	2270	0
215	20231215	175300	97944290	2270	2270	2270	2270	0
216	20231215	175200	97944290	2270	2270	2270	2270	0
217	20231215	175100	97944290	2270	2270	2270	2270	0
218	20231215	175000	97944290	2270	2270	2270	2270	0
219	20231215	174900	97944290	2270	2270	2270	2270	0
220	20231215	174800	97944290	2270	2270	2270	2270	0
221	20231215	174700	97944290	2270	2270	2270	2270	0
222	20231215	174600	97944290	2270	2270	2270	2270	0
223	20231215	174500	97944290	2270	2270	2270	2270	0
224	20231215	174400	97944290	2270	2270	2270	2270	0
225	20231215	174300	97944290	2270	2270	2270	2270	0
226	20231215	174200	97944290	2270	2270	2270	2270	0
227	20231215	174100	97944290	2270	2270	2270	2270	0
228	20231215	174000	97944290	2270	2270	2270	2270	0
229	20231215	173900	97944290	2270	2270	2270	2270	0
230	20231215	173800	97944290	2270	2270	2270	2270	0
231	20231215	173700	97944290	2270	2270	2270	2270	0
232	20231215	173600	97944290	2270	2270	2270	2270	0
233	20231215	173500	97944290	2270	2270	2270	2270	0
234	20231215	173400	97944290	2270	2270	2270	2270	0
235	20231215	173300	97944290	2270	2270	2270	2270	0
236	20231215	173200	97944290	2270	2270	2270	2270	0
237	20231215	173100	97944290	2270	2270	2270	2270	0
238	20231215	173000	97944290	2270	2270	2270	2270	0
239	20231215	172900	97944290	2270	2270	2270	2270	0
240	20231215	172800	97944290	2270	2270	2270	2270	0
241	20231215	172700	97944290	2270	2270	2270	2270	0
242	20231215	172600	97944290	2270	2270	2270	2270	203
243	20231215	172500	97944290	2270	2270	2270	2270	0
244	20231215	172400	97944290	2270	2270	2270	2270	0
245	20231215	172300	97944290	2270	2270	2270	2270	0
246	20231215	172200	97944290	2270	2270	2270	2270	0
247	20231215	172100	97944290	2270	2270	2270	2270	0
248	20231215	172000	97944290	2270	2270	2270	2270	0
249	20231215	171900	97944290	2270	2270	2270	2270	0
250	20231215	171800	97944290	2270	2270	2270	2270	0
251	20231215	171700	97944290	2270	2270	2270	2270	0
252	20231215	171600	97944290	2270	2270	2270	2270	0
253	20231215	171500	97944290	2270	2270	2270	2270	0
254	20231215	171400	97944290	2270	2270	2270	2270	0
255	20231215	171300	97944290	2270	2270	2270	2270	0
256	20231215	171200	97944290	2270	2270	2270	2270	0
257	20231215	171100	97944290	2270	2270	2270	2270	0
258	20231215	171000	97944290	2270	2270	2270	2270	0
259	20231215	170900	97944290	2270	2270	2270	2270	0
260	20231215	170800	97944290	2270	2270	2270	2270	0
261	20231215	170700	97944290	2270	2270	2270	2270	0
262	20231215	170600	97944290	2270	2270	2270	2270	0
263	20231215	170500	97944290	2270	2270	2270	2270	0
264	20231215	170400	97944290	2270	2270	2270	2270	0
265	20231215	170300	97944290	2270	2270	2270	2270	0
266	20231215	170200	97944290	2270	2270	2270	2270	0
267	20231215	170100	97944290	2270	2270	2270	2270	0
268	20231215	170000	97944290	2270	2270	2270	2270	0
269	20231215	165900	97944290	2270	2270	2270	2270	0
270	20231215	165800	97944290	2270	2270	2270	2270	0
271	20231215	165700	97944290	2270	2270	2270	2270	0
272	20231215	165600	97944290	2270	2270	2270	2270	203
273	20231215	165500	97944290	2270	2270	2270	2270	0
274	20231215	165400	97944290	2270	2270	2270	2270	0
275	20231215	165300	97944290	2270	2270	2270	2270	0
276	20231215	165200	97944290	2270	2270	2270	2270	0
277	20231215	165100	97944290	2270	2270	2270	2270	0
278	20231215	165000	97944290	2270	2270	2270	2270	0
279	20231215	164900	97944290	2270	2270	2270	2270	0
280	20231215	164800	97944290	2270	2270	2270	2270	0
281	20231215	164700	97944290	2270	2270	2270	2270	0
282	20231215	164600	97944290	2270	2270	2270	2270	0
283	20231215	164500	97944290	2270	2270	2270	2270	0
284	20231215	164400	97944290	2270	2270	2270	2270	0
285	20231215	164300	97944290	2270	2270	2270	2270	0
286	20231215	164200	97944290	2270	2270	2270	2270	0
287	20231215	164100	97944290	2270	2270	2270	2270	0
288	20231215	164000	97944290	2270	2270	2270	2270	0
289	20231215	163900	97944290	2270	2270	2270	2270	0
290	20231215	163800	97944290	2270	2270	2270	2270	0
291	20231215	163700	97944290	2270	2270	2270	2270	0
292	20231215	163600	97944290	2270	2270	2270	2270	0
293	20231215	163500	97944290	2270	2270	2270	2270	0
294	20231215	163400	97944290	2270	2270	2270	2270	0
295	20231215	163300	97944290	2270	2270	2270	2270	0
296	20231215	163200	97944290	2270	2270	2270	2270	0
297	20231215	163100	97944290	2270	2270	2270	2270	0
298	20231215	163000	97944290	2270	2270	2270	2270	0
299	20231215	162900	97944290	2270	2270	2270	2270	0
300	20231215	162800	97944290	2270	2270	2270	2270	0
301	20231215	162700	97944290	2270	2270	2270	2270	0
302	20231215	162600	97944290	2270	2270	2270	2270	203
303	20231215	162500	97944290	2270	2270	2270	2270	0
304	20231215	162400	97944290	2270	2270	2270	2270	0
305	20231215	162300	97944290	2270	2270	2270	2270	0
306	20231215	162200	97944290	2270	2270	2270	2270	0
307	20231215	162100	97944290	2270	2270	2270	2270	0
308	20231215	162000	97944290	2270	2270	2270	2270	0
309	20231215	161900	97944290	2270	2270	2270	2270	0
310	20231215	161800	97944290	2270	2270	2270	2270	0
311	20231215	161700	97944290	2270	2270	2270	2270	0
312	20231215	161600	97944290	2270	2270	2270	2270	0
313	20231215	161500	97944290	2270	2270	2270	2270	0
314	20231215	161400	97944290	2270	2270	2270	2270	0
315	20231215	161300	97944290	2270	2270	2270	2270	0
316	20231215	161200	97944290	2270	2270	2270	2270	0
317	20231215	161100	97944290	2270	2270	2270	2270	0
318	20231215	161000	97944290	2270	2270	2270	2270	0
319	20231215	160900	97944290	2270	2270	2270	2270	0
320	20231215	160800	97944290	2270	2270	2270	2270	0
321	20231215	160700	97944290	2270	2270	2270	2270	0
322	20231215	160600	97944290	2270	2270	2270	2270	0
323	20231215	160500	97944290	2270	2270	2270	2270	0
324	20231215	160400	97944290	2270	2270	2270	2270	0
325	20231215	160300	97944290	2270	2270	2270	2270	0
326	20231215	160200	97944290	2270	2270	2270	2270	0
327	20231215	160100	97944290	2270	2270	2270	2270	0
328	20231215	160000	97944290	2270	2270	2270	2270	0
329	20231215	155900	97944290	2270	2270	2270	2270	0
330	20231215	155800	97944290	2270	2270	2270	2270	0
331	20231215	155700	97944290	2270	2270	2270	2270	0
332	20231215	155600	97944290	2270	2270	2270	2270	203
333	20231215	155500	97944290	2270	2270	2270	2270	0
334	20231215	155400	97944290	2270	2270	2270	2270	0
335	20231215	155300	97944290	2270	2270	2270	2270	0
336	20231215	155200	97944290	2270	2270	2270	2270	0
337	20231215	155100	97944290	2270	2270	2270	2270	0
338	20231215	155000	97944290	2270	2270	2270	2270	0
339	20231215	154900	97944290	2270	2270	2270	2270	0
340	20231215	154800	97944290	2270	2270	2270	2270	0
341	20231215	154700	97944290	2270	2270	2270	2270	0
342	20231215	154600	97944290	2270	2270	2270	2270	0
343	20231215	154500	97944290	2270	2270	2270	2270	0
344	20231215	154400	97944290	2270	2270	2270	2270	0
345	20231215	154300	97944290	2270	2270	2270	2270	0
346	20231215	154200	97944290	2270	2270	2270	2270	0
347	20231215	154100	97944290	2270	2270	2270	2270	0
348	20231215	154000	97944290	2270	2270	2270	2270	0
349	20231215	153900	97944290	2270	2270	2270	2270	0
350	20231215	153800	97944290	2270	2270	2270	2270	0
351	20231215	153700	97944290	2270	2270	2270	2270	0
352	20231215	153600	97944290	2270	2270	2270	2270	0
353	20231215	153500	97944290	2270	2270	2270	2270	0
354	20231215	153400	97944290	2270	2270	2270	2270	0
355	20231215	153300	97944290	2270	2270	2270	2270	0
356	20231215	153200	97944290	2270	2270	2270	2270	0
357	20231215	153100	97944290	2270	2270	2270	2270	0
358	20231215	153000	97944290	2270	2270	2270	2270	203
359	20231215	152900	97483480	2255	2255	2255	2255	0
360	20231215	152800	97483480	2255	2255	2255	2255	0
361	20231215	152700	97483480	2255	2255	2255	2255	0
362	20231215	152600	97483480	2255	2255	2255	2255	0
363	20231215	152500	97483480	2255	2255	2255	2255	0
364	20231215	152400	97483480	2255	2255	2255	2255	0
365	20231215	152300	97483480	2255	2255	2255	2255	0
366	20231215	152200	97483480	2255	2255	2255	2255	0
367	20231215	152100	97483480	2255	2255	2255	2255	0
368	20231215	152000	97483480	2255	2255	2255	2255	0
369	20231215	151900	97483480	2255	2255	2270	2255	22
370	20231215	151800	97433855	2255	2255	2255	2255	10
371	20231215	151700	97411305	2255	2270	2270	2255	523
372	20231215	151600	96230870	2260	2260	2260	2260	517
373	20231215	151500	95062450	2260	2260	2260	2255	1184
374	20231215	151400	92386615	2255	2260	2260	2255	332
375	20231215	151300	91637950	2255	2260	2260	2255	7
376	20231215	151200	91622135	2260	2260	2260	2260	400
377	20231215	151100	90718135	2260	2260	2260	2260	0
378	20231215	151000	90718135	2260	2260	2260	2260	220
379	20231215	150900	90220935	2260	2260	2260	2260	933
380	20231215	150800	88112355	2270	2270	2270	2260	3
381	20231215	150700	88105555	2260	2260	2260	2260	0
382	20231215	150600	88105555	2260	2270	2270	2260	4
383	20231215	150500	88096495	2260	2260	2260	2260	0
384	20231215	150400	88096495	2260	2260	2260	2260	1
385	20231215	150300	88094235	2270	2270	2270	2260	3
386	20231215	150200	88087435	2270	2270	2270	2270	100
387	20231215	150100	87860435	2260	2270	2270	2260	4
388	20231215	150000	87851375	2270	2270	2270	2270	30
389	20231215	145900	87783275	2270	2270	2270	2270	10
390	20231215	145800	87760575	2270	2270	2270	2270	0
391	20231215	145700	87760575	2270	2270	2270	2270	0
392	20231215	145600	87760575	2270	2270	2270	2270	0
393	20231215	145500	87760575	2270	2270	2270	2270	0
394	20231215	145400	87760575	2270	2270	2270	2270	0
395	20231215	145300	87760575	2270	2270	2270	2270	0
396	20231215	145200	87760575	2270	2270	2270	2270	0
397	20231215	145100	87760575	2270	2270	2270	2270	0
398	20231215	145000	87760575	2270	2270	2270	2270	0
399	20231215	144900	87760575	2270	2270	2270	2270	0
400	20231215	144800	87760575	2270	2270	2270	2270	0
401	20231215	144700	87760575	2270	2270	2270	2270	188
402	20231215	144600	87333815	2260	2260	2260	2260	0
403	20231215	144500	87333815	2260	2260	2260	2260	0
404	20231215	144400	87333815	2260	2260	2260	2260	0
405	20231215	144300	87333815	2260	2260	2260	2260	0
406	20231215	144200	87333815	2260	2260	2260	2260	0
407	20231215	144100	87333815	2260	2260	2260	2260	0
408	20231215	144000	87333815	2260	2260	2260	2260	0
409	20231215	143900	87333815	2260	2260	2260	2260	0
410	20231215	143800	87333815	2260	2260	2260	2260	324
411	20231215	143700	86601575	2260	2260	2260	2260	0
412	20231215	143600	86601575	2260	2260	2260	2260	0
413	20231215	143500	86601575	2260	2260	2260	2260	100
414	20231215	143400	86375575	2260	2260	2260	2260	265
415	20231215	143300	85776675	2260	2260	2260	2260	300
416	20231215	143200	85098675	2260	2260	2260	2260	0
417	20231215	143100	85098675	2260	2260	2260	2260	1688
418	20231215	143000	81283795	2260	2260	2260	2260	0
419	20231215	142900	81283795	2260	2260	2260	2260	20
420	20231215	142800	81238595	2260	2260	2260	2260	0
421	20231215	142700	81238595	2260	2260	2260	2260	0
422	20231215	142600	81238595	2260	2260	2260	2260	0
423	20231215	142500	81238595	2260	2260	2260	2260	0
424	20231215	142400	81238595	2260	2260	2260	2260	0
425	20231215	142300	81238595	2260	2260	2260	2260	0
426	20231215	142200	81238595	2260	2265	2265	2260	260
427	20231215	142100	80650990	2260	2260	2260	2260	0
428	20231215	142000	80650990	2260	2260	2260	2260	0
429	20231215	141900	80650990	2260	2260	2260	2260	0
430	20231215	141800	80650990	2260	2260	2260	2260	1231
431	20231215	141700	77868930	2260	2260	2260	2260	391
432	20231215	141600	76985270	2265	2265	2265	2265	60
433	20231215	141500	76849370	2265	2265	2265	2265	0
434	20231215	141400	76849370	2265	2265	2265	2265	0
435	20231215	141300	76849370	2265	2265	2265	2265	21
436	20231215	141200	76801805	2265	2265	2265	2265	4
437	20231215	141100	76792745	2265	2265	2265	2265	0
438	20231215	141000	76792745	2265	2265	2265	2265	0
439	20231215	140900	76792745	2265	2265	2265	2265	0
440	20231215	140800	76792745	2265	2265	2265	2265	0
441	20231215	140700	76792745	2265	2265	2265	2265	0
442	20231215	140600	76792745	2265	2265	2265	2265	84
443	20231215	140500	76602485	2265	2265	2265	2265	0
444	20231215	140400	76602485	2265	2265	2265	2265	0
445	20231215	140300	76602485	2265	2265	2265	2265	0
446	20231215	140200	76602485	2265	2265	2265	2265	0
447	20231215	140100	76602485	2265	2265	2265	2265	0
448	20231215	140000	76602485	2265	2265	2265	2265	100
449	20231215	135900	76375985	2275	2275	2275	2275	0
450	20231215	135800	76375985	2275	2275	2275	2275	0
451	20231215	135700	76375985	2275	2275	2275	2275	0
452	20231215	135600	76375985	2275	2275	2275	2275	0
453	20231215	135500	76375985	2275	2275	2275	2275	0
454	20231215	135400	76375985	2275	2275	2275	2275	5
455	20231215	135300	76364610	2275	2275	2275	2275	0
456	20231215	135200	76364610	2275	2275	2275	2275	0
457	20231215	135100	76364610	2275	2275	2275	2275	0
458	20231215	135000	76364610	2275	2275	2275	2275	0
459	20231215	134900	76364610	2275	2275	2275	2275	0
460	20231215	134800	76364610	2275	2275	2275	2275	0
461	20231215	134700	76364610	2275	2275	2275	2275	0
462	20231215	134600	76364610	2275	2275	2275	2275	0
463	20231215	134500	76364610	2275	2275	2275	2275	0
464	20231215	134400	76364610	2275	2275	2275	2275	0
465	20231215	134300	76364610	2275	2275	2275	2275	0
466	20231215	134200	76364610	2275	2275	2275	2275	0
467	20231215	134100	76364610	2275	2275	2275	2275	0
468	20231215	134000	76364610	2275	2275	2275	2275	0
469	20231215	133900	76364610	2275	2275	2275	2275	0
470	20231215	133800	76364610	2275	2275	2275	2275	0
471	20231215	133700	76364610	2275	2275	2275	2275	0
472	20231215	133600	76364610	2275	2275	2275	2275	0
473	20231215	133500	76364610	2275	2275	2275	2275	0
474	20231215	133400	76364610	2275	2275	2275	2275	0
475	20231215	133300	76364610	2275	2275	2275	2275	0
476	20231215	133200	76364610	2275	2275	2275	2275	0
477	20231215	133100	76364610	2275	2275	2275	2275	0
478	20231215	133000	76364610	2275	2275	2275	2275	0
479	20231215	132900	76364610	2275	2275	2275	2275	0
480	20231215	132800	76364610	2275	2275	2275	2275	0
481	20231215	132700	76364610	2275	2275	2275	2275	0
482	20231215	132600	76364610	2275	2275	2275	2275	0
483	20231215	132500	76364610	2275	2275	2275	2275	0
484	20231215	132400	76364610	2275	2275	2275	2275	0
485	20231215	132300	76364610	2275	2275	2275	2275	0
486	20231215	132200	76364610	2275	2275	2275	2275	0
487	20231215	132100	76364610	2275	2275	2275	2275	74
488	20231215	132000	76196260	2275	2270	2275	2270	2
489	20231215	131900	76191715	2260	2260	2260	2260	0
490	20231215	131800	76191715	2260	2260	2260	2260	0
491	20231215	131700	76191715	2260	2260	2260	2260	0
492	20231215	131600	76191715	2260	2260	2260	2260	180
493	20231215	131500	75784915	2260	2260	2260	2260	50
494	20231215	131400	75671915	2260	2260	2260	2260	0
495	20231215	131300	75671915	2260	2260	2260	2260	0
496	20231215	131200	75671915	2260	2260	2260	2260	0
497	20231215	131100	75671915	2260	2260	2260	2260	0
498	20231215	131000	75671915	2260	2260	2260	2260	21
499	20231215	130900	75624455	2260	2260	2260	2260	8
500	20231215	130800	75606375	2260	2260	2260	2260	6
501	20231215	130700	75592815	2260	2260	2260	2260	25
502	20231215	130600	75536315	2260	2260	2260	2260	210
503	20231215	130500	75061715	2270	2270	2270	2270	1
504	20231215	130400	75059445	2260	2260	2260	2260	0
505	20231215	130300	75059445	2260	2260	2260	2260	0
506	20231215	130200	75059445	2260	2260	2260	2260	0
507	20231215	130100	75059445	2260	2260	2260	2260	0
508	20231215	130000	75059445	2260	2260	2260	2260	0
509	20231215	125900	75059445	2260	2260	2260	2260	604
510	20231215	125800	73694405	2260	2260	2260	2260	0
511	20231215	125700	73694405	2260	2260	2260	2260	2896
512	20231215	125600	67149445	2260	2260	2260	2260	0
513	20231215	125500	67149445	2260	2260	2260	2260	799
514	20231215	125400	65343705	2260	2260	2260	2260	0
515	20231215	125300	65343705	2260	2260	2260	2260	0
516	20231215	125200	65343705	2260	2260	2260	2260	0
517	20231215	125100	65343705	2260	2265	2265	2260	2056
518	20231215	125000	60693675	2265	2265	2265	2265	65
519	20231215	124900	60546450	2265	2265	2265	2265	10
520	20231215	124800	60523800	2270	2270	2270	2270	10
521	20231215	124700	60501100	2275	2275	2275	2275	0
522	20231215	124600	60501100	2275	2275	2275	2275	0
523	20231215	124500	60501100	2275	2275	2275	2275	0
524	20231215	124400	60501100	2275	2275	2275	2275	0
525	20231215	124300	60501100	2275	2275	2275	2275	0
526	20231215	124200	60501100	2275	2275	2275	2275	0
527	20231215	124100	60501100	2275	2275	2275	2275	0
528	20231215	124000	60501100	2275	2275	2275	2275	400
529	20231215	123900	59591100	2275	2275	2275	2275	0
530	20231215	123800	59591100	2275	2275	2275	2275	0
531	20231215	123700	59591100	2275	2275	2275	2275	0
532	20231215	123600	59591100	2275	2275	2275	2275	0
533	20231215	123500	59591100	2275	2275	2275	2275	0
534	20231215	123400	59591100	2275	2275	2275	2275	1
535	20231215	123300	59588825	2265	2265	2265	2265	0
536	20231215	123200	59588825	2265	2265	2265	2265	0
537	20231215	123100	59588825	2265	2265	2265	2265	0
538	20231215	123000	59588825	2265	2265	2265	2265	0
539	20231215	122900	59588825	2265	2265	2265	2265	0
540	20231215	122800	59588825	2265	2265	2265	2265	0
541	20231215	122700	59588825	2265	2265	2265	2265	0
542	20231215	122600	59588825	2265	2265	2265	2265	0
543	20231215	122500	59588825	2265	2265	2265	2265	0
544	20231215	122400	59588825	2265	2265	2265	2265	0
545	20231215	122300	59588825	2265	2265	2265	2265	0
546	20231215	122200	59588825	2265	2265	2265	2265	0
547	20231215	122100	59588825	2265	2265	2265	2265	0
548	20231215	122000	59588825	2265	2265	2265	2265	0
549	20231215	121900	59588825	2265	2265	2265	2265	0
550	20231215	121800	59588825	2265	2265	2265	2265	0
551	20231215	121700	59588825	2265	2265	2265	2265	0
552	20231215	121600	59588825	2265	2265	2265	2265	0
553	20231215	121500	59588825	2265	2265	2265	2265	0
554	20231215	121400	59588825	2265	2265	2265	2265	0
555	20231215	121300	59588825	2265	2265	2265	2265	0
556	20231215	121200	59588825	2265	2265	2265	2265	0
557	20231215	121100	59588825	2265	2265	2265	2265	0
558	20231215	121000	59588825	2265	2265	2265	2265	0
559	20231215	120900	59588825	2265	2265	2265	2265	0
560	20231215	120800	59588825	2265	2265	2265	2265	0
561	20231215	120700	59588825	2265	2265	2265	2265	0
562	20231215	120600	59588825	2265	2265	2265	2265	0
563	20231215	120500	59588825	2265	2265	2265	2265	0
564	20231215	120400	59588825	2265	2265	2265	2265	0
565	20231215	120300	59588825	2265	2265	2265	2265	3
566	20231215	120200	59582030	2275	2275	2275	2275	0
567	20231215	120100	59582030	2275	2275	2275	2275	0
568	20231215	120000	59582030	2275	2275	2275	2275	0
569	20231215	115900	59582030	2275	2275	2275	2275	0
570	20231215	115800	59582030	2275	2275	2275	2275	0
571	20231215	115700	59582030	2275	2275	2275	2275	0
572	20231215	115600	59582030	2275	2275	2275	2275	0
573	20231215	115500	59582030	2275	2275	2275	2275	0
574	20231215	115400	59582030	2275	2275	2275	2275	0
575	20231215	115300	59582030	2275	2275	2275	2275	0
576	20231215	115200	59582030	2275	2275	2275	2275	0
577	20231215	115100	59582030	2275	2275	2275	2275	0
578	20231215	115000	59582030	2275	2275	2275	2275	0
579	20231215	114900	59582030	2275	2275	2275	2275	0
580	20231215	114800	59582030	2275	2275	2275	2275	0
581	20231215	114700	59582030	2275	2275	2275	2275	0
582	20231215	114600	59582030	2275	2275	2275	2275	10
583	20231215	114500	59559280	2265	2265	2265	2265	0
584	20231215	114400	59559280	2265	2265	2265	2265	0
585	20231215	114300	59559280	2265	2265	2265	2265	50
586	20231215	114200	59446030	2265	2265	2265	2265	0
587	20231215	114100	59446030	2265	2265	2265	2265	0
588	20231215	114000	59446030	2265	2265	2265	2265	0
589	20231215	113900	59446030	2265	2265	2265	2265	0
590	20231215	113800	59446030	2265	2265	2265	2265	0
591	20231215	113700	59446030	2265	2265	2265	2265	0
592	20231215	113600	59446030	2265	2265	2265	2265	434
593	20231215	113500	58463020	2265	2265	2265	2265	78
594	20231215	113400	58286350	2270	2270	2270	2270	25
595	20231215	113300	58229600	2275	2275	2275	2275	0
596	20231215	113200	58229600	2275	2275	2275	2275	0
597	20231215	113100	58229600	2275	2275	2275	2275	0
598	20231215	113000	58229600	2275	2275	2275	2275	0
599	20231215	112900	58229600	2275	2275	2275	2275	0
600	20231215	112800	58229600	2275	2275	2275	2275	0
601	20231215	112700	58229600	2275	2275	2275	2275	0
602	20231215	112600	58229600	2275	2275	2275	2275	0
603	20231215	112500	58229600	2275	2275	2275	2275	0
604	20231215	112400	58229600	2275	2275	2275	2275	20
605	20231215	112300	58184100	2270	2270	2270	2270	0
606	20231215	112200	58184100	2270	2270	2270	2270	0
607	20231215	112100	58184100	2270	2270	2270	2270	0
608	20231215	112000	58184100	2270	2270	2270	2270	0
609	20231215	111900	58184100	2270	2270	2270	2270	0
610	20231215	111800	58184100	2270	2270	2270	2270	0
611	20231215	111700	58184100	2270	2270	2270	2270	0
612	20231215	111600	58184100	2270	2275	2275	2270	2
613	20231215	111500	58179555	2275	2275	2275	2275	0
614	20231215	111400	58179555	2275	2275	2275	2275	0
615	20231215	111300	58179555	2275	2275	2275	2275	0
616	20231215	111200	58179555	2275	2275	2275	2275	1
617	20231215	111100	58177280	2280	2280	2280	2280	0
618	20231215	111000	58177280	2280	2280	2280	2280	0
619	20231215	110900	58177280	2280	2280	2280	2280	0
620	20231215	110800	58177280	2280	2280	2280	2280	0
621	20231215	110700	58177280	2280	2280	2280	2280	0
622	20231215	110600	58177280	2280	2280	2280	2280	0
623	20231215	110500	58177280	2280	2280	2280	2280	0
624	20231215	110400	58177280	2280	2280	2280	2280	0
625	20231215	110300	58177280	2280	2280	2280	2280	0
626	20231215	110200	58177280	2280	2280	2280	2280	500
627	20231215	110100	57037280	2280	2280	2280	2280	0
628	20231215	110000	57037280	2280	2280	2280	2280	0
629	20231215	105900	57037280	2280	2280	2280	2280	0
630	20231215	105800	57037280	2280	2280	2280	2280	0
631	20231215	105700	57037280	2280	2265	2280	2265	501
632	20231215	105600	55895900	2265	2265	2265	2265	0
633	20231215	105500	55895900	2265	2265	2265	2265	10
634	20231215	105400	55873250	2265	2265	2265	2265	2000
635	20231215	105300	51343250	2265	2265	2265	2265	441
636	20231215	105200	50344385	2275	2275	2275	2275	0
637	20231215	105100	50344385	2275	2275	2275	2275	0
638	20231215	105000	50344385	2275	2275	2275	2275	0
639	20231215	104900	50344385	2275	2275	2275	2275	0
640	20231215	104800	50344385	2275	2275	2275	2275	0
641	20231215	104700	50344385	2275	2275	2275	2275	3
642	20231215	104600	50337560	2275	2275	2275	2275	0
643	20231215	104500	50337560	2275	2275	2275	2275	0
644	20231215	104400	50337560	2275	2275	2275	2275	500
645	20231215	104300	49200060	2265	2265	2265	2265	0
646	20231215	104200	49200060	2265	2270	2270	2265	100
647	20231215	104100	48973455	2270	2270	2270	2270	0
648	20231215	104000	48973455	2270	2270	2270	2270	0
649	20231215	103900	48973455	2270	2270	2270	2270	0
650	20231215	103800	48973455	2270	2270	2270	2270	0
651	20231215	103700	48973455	2270	2270	2270	2270	1
652	20231215	103600	48971185	2275	2275	2275	2275	0
653	20231215	103500	48971185	2275	2275	2275	2275	200
654	20231215	103400	48516185	2275	2275	2275	2275	0
655	20231215	103300	48516185	2275	2275	2275	2275	0
656	20231215	103200	48516185	2275	2275	2275	2275	0
657	20231215	103100	48516185	2275	2275	2275	2275	0
658	20231215	103000	48516185	2275	2275	2275	2275	0
659	20231215	102900	48516185	2275	2275	2275	2275	0
660	20231215	102800	48516185	2275	2275	2275	2275	0
661	20231215	102700	48516185	2275	2275	2275	2275	0
662	20231215	102600	48516185	2275	2275	2275	2275	100
663	20231215	102500	48288685	2275	2275	2275	2275	0
664	20231215	102400	48288685	2275	2275	2275	2275	0
665	20231215	102300	48288685	2275	2275	2275	2275	0
666	20231215	102200	48288685	2275	2275	2275	2275	10
667	20231215	102100	48265935	2275	2275	2275	2275	11
668	20231215	102000	48240910	2280	2280	2280	2280	0
669	20231215	101900	48240910	2280	2280	2280	2280	0
670	20231215	101800	48240910	2280	2280	2280	2280	0
671	20231215	101700	48240910	2280	2280	2280	2280	0
672	20231215	101600	48240910	2280	2280	2280	2280	0
673	20231215	101500	48240910	2280	2280	2280	2280	0
674	20231215	101400	48240910	2280	2270	2280	2270	510
675	20231215	101300	47078395	2270	2270	2270	2270	500
676	20231215	101200	45943395	2270	2270	2270	2270	0
677	20231215	101100	45943395	2270	2270	2270	2270	0
678	20231215	101000	45943395	2270	2270	2270	2270	15
679	20231215	100900	45909345	2255	2255	2255	2255	0
680	20231215	100800	45909345	2255	2255	2255	2255	0
681	20231215	100700	45909345	2255	2255	2255	2255	0
682	20231215	100600	45909345	2255	2255	2255	2255	590
683	20231215	100500	44578895	2255	2255	2255	2255	680
684	20231215	100400	43045495	2270	2270	2270	2270	0
685	20231215	100300	43045495	2270	2270	2270	2270	10
686	20231215	100200	43022795	2270	2270	2270	2270	12
687	20231215	100100	42995555	2260	2260	2260	2260	2000
688	20231215	100000	38475555	2260	2260	2260	2260	0
689	20231215	095900	38475555	2260	2260	2260	2260	0
690	20231215	095800	38475555	2260	2260	2260	2260	10
691	20231215	095700	38452955	2260	2260	2260	2260	493
692	20231215	095600	37338775	2255	2260	2260	2255	3236
693	20231215	095500	30036735	2260	2265	2265	2260	1217
694	20231215	095400	27286230	2270	2270	2270	2270	0
695	20231215	095300	27286230	2270	2270	2270	2270	0
696	20231215	095200	27286230	2270	2270	2270	2270	0
697	20231215	095100	27286230	2270	2270	2270	2270	0
698	20231215	095000	27286230	2270	2270	2270	2270	0
699	20231215	094900	27286230	2270	2270	2270	2270	8
700	20231215	094800	27268070	2280	2280	2280	2280	0
701	20231215	094700	27268070	2280	2280	2280	2280	0
702	20231215	094600	27268070	2280	2280	2280	2280	0
703	20231215	094500	27268070	2280	2280	2280	2280	12
704	20231215	094400	27240710	2280	2280	2280	2280	0
705	20231215	094300	27240710	2280	2280	2280	2280	100
706	20231215	094200	27012710	2260	2265	2265	2260	11
707	20231215	094100	26987830	2285	2285	2285	2285	0
708	20231215	094000	26987830	2285	2285	2285	2285	0
709	20231215	093900	26987830	2285	2285	2285	2285	0
710	20231215	093800	26987830	2285	2285	2285	2285	0
711	20231215	093700	26987830	2285	2285	2285	2285	0
712	20231215	093600	26987830	2285	2285	2285	2285	0
713	20231215	093500	26987830	2285	2280	2285	2280	13
714	20231215	093400	26958180	2260	2260	2260	2260	300
715	20231215	093300	26280180	2260	2265	2265	2260	5500
716	20231215	093200	13844870	2280	2280	2280	2280	0
717	20231215	093100	13844870	2280	2280	2280	2280	1
718	20231215	093000	13842590	2265	2265	2265	2265	500
719	20231215	092900	12710090	2265	2265	2265	2265	0
720	20231215	092800	12710090	2265	2270	2270	2265	601
721	20231215	092700	11348560	2280	2280	2280	2280	10
722	20231215	092600	11325760	2280	2280	2280	2280	0
723	20231215	092500	11325760	2280	2280	2280	2280	0
724	20231215	092400	11325760	2280	2280	2280	2280	0
725	20231215	092300	11325760	2280	2280	2280	2280	0
726	20231215	092200	11325760	2280	2280	2280	2280	0
727	20231215	092100	11325760	2280	2280	2280	2280	840
728	20231215	092000	9410560	2265	2270	2270	2265	723
729	20231215	091900	7772915	2280	2280	2280	2280	10
730	20231215	091800	7750115	2285	2285	2285	2285	0
731	20231215	091700	7750115	2285	2285	2285	2285	0
732	20231215	091600	7750115	2285	2280	2285	2280	17
733	20231215	091500	7711320	2280	2280	2280	2280	0
734	20231215	091400	7711320	2280	2280	2280	2280	0
735	20231215	091300	7711320	2280	2280	2280	2280	0
736	20231215	091200	7711320	2280	2285	2285	2280	491
737	20231215	091100	6591835	2280	2280	2280	2280	10
738	20231215	091000	6569035	2285	2285	2285	2285	0
739	20231215	090900	6569035	2285	2285	2285	2285	0
740	20231215	090800	6569035	2285	2285	2285	2285	1089
741	20231215	090700	4080670	2285	2285	2285	2285	1
742	20231215	090600	4078385	2265	2265	2265	2265	0
743	20231215	090500	4078385	2265	2265	2265	2265	1502
744	20231215	090400	676355	2265	2270	2270	2265	58
745	20231215	090300	544970	2270	2275	2275	2270	239
746	20231215	090200	2285	2285	2285	2285	2285	0
747	20231215	090100	2285	2285	2285	2285	2285	0
748	20231215	090000	2285	2285	2285	2285	2285	1