KissMeData/030210/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191100	593370815	4050	4050	4050	4050	8120
3	20231215	191000	593370815	4050	4050	4050	4050	0
4	20231215	190900	593370815	4050	4050	4050	4050	0
5	20231215	190800	593370815	4050	4050	4050	4050	0
6	20231215	190700	593370815	4050	4050	4050	4050	0
7	20231215	190600	593370815	4050	4050	4050	4050	0
8	20231215	190500	593370815	4050	4050	4050	4050	0
9	20231215	190400	593370815	4050	4050	4050	4050	0
10	20231215	190300	593370815	4050	4050	4050	4050	0
11	20231215	190200	593370815	4050	4050	4050	4050	0
12	20231215	190100	593370815	4050	4050	4050	4050	0
13	20231215	190000	593370815	4050	4050	4050	4050	0
14	20231215	185900	593370815	4050	4050	4050	4050	0
15	20231215	185800	593370815	4050	4050	4050	4050	0
16	20231215	185700	593370815	4050	4050	4050	4050	0
17	20231215	185600	593370815	4050	4050	4050	4050	0
18	20231215	185500	593370815	4050	4050	4050	4050	0
19	20231215	185400	593370815	4050	4050	4050	4050	0
20	20231215	185300	593370815	4050	4050	4050	4050	0
21	20231215	185200	593370815	4050	4050	4050	4050	0
22	20231215	185100	593370815	4050	4050	4050	4050	0
23	20231215	185000	593370815	4050	4050	4050	4050	0
24	20231215	184900	593370815	4050	4050	4050	4050	0
25	20231215	184800	593370815	4050	4050	4050	4050	0
26	20231215	184700	593370815	4050	4050	4050	4050	0
27	20231215	184600	593370815	4050	4050	4050	4050	0
28	20231215	184500	593370815	4050	4050	4050	4050	0
29	20231215	184400	593370815	4050	4050	4050	4050	0
30	20231215	184300	593370815	4050	4050	4050	4050	0
31	20231215	184200	593370815	4050	4050	4050	4050	0
32	20231215	184100	593370815	4050	4050	4050	4050	8120
33	20231215	184000	593370815	4050	4050	4050	4050	0
34	20231215	183900	593370815	4050	4050	4050	4050	0
35	20231215	183800	593370815	4050	4050	4050	4050	0
36	20231215	183700	593370815	4050	4050	4050	4050	0
37	20231215	183600	593370815	4050	4050	4050	4050	0
38	20231215	183500	593370815	4050	4050	4050	4050	0
39	20231215	183400	593370815	4050	4050	4050	4050	0
40	20231215	183300	593370815	4050	4050	4050	4050	0
41	20231215	183200	593370815	4050	4050	4050	4050	0
42	20231215	183100	593370815	4050	4050	4050	4050	0
43	20231215	183000	593370815	4050	4050	4050	4050	0
44	20231215	182900	593370815	4050	4050	4050	4050	0
45	20231215	182800	593370815	4050	4050	4050	4050	0
46	20231215	182700	593370815	4050	4050	4050	4050	0
47	20231215	182600	593370815	4050	4050	4050	4050	0
48	20231215	182500	593370815	4050	4050	4050	4050	0
49	20231215	182400	593370815	4050	4050	4050	4050	0
50	20231215	182300	593370815	4050	4050	4050	4050	0
51	20231215	182200	593370815	4050	4050	4050	4050	0
52	20231215	182100	593370815	4050	4050	4050	4050	0
53	20231215	182000	593370815	4050	4050	4050	4050	0
54	20231215	181900	593370815	4050	4050	4050	4050	0
55	20231215	181800	593370815	4050	4050	4050	4050	0
56	20231215	181700	593370815	4050	4050	4050	4050	0
57	20231215	181600	593370815	4050	4050	4050	4050	0
58	20231215	181500	593370815	4050	4050	4050	4050	0
59	20231215	181400	593370815	4050	4050	4050	4050	0
60	20231215	181300	593370815	4050	4050	4050	4050	0
61	20231215	181200	593370815	4050	4050	4050	4050	0
62	20231215	181100	593370815	4050	4050	4050	4050	8120
63	20231215	181000	593370815	4050	4050	4050	4050	0
64	20231215	180900	593370815	4050	4050	4050	4050	0
65	20231215	180800	593370815	4050	4050	4050	4050	0
66	20231215	180700	593370815	4050	4050	4050	4050	0
67	20231215	180600	593370815	4050	4050	4050	4050	0
68	20231215	180500	593370815	4050	4050	4050	4050	0
69	20231215	180400	593370815	4050	4050	4050	4050	0
70	20231215	180300	593370815	4050	4050	4050	4050	0
71	20231215	180200	593370815	4050	4050	4050	4050	0
72	20231215	180100	593370815	4050	4050	4050	4050	0
73	20231215	180000	593370815	4050	4050	4050	4050	0
74	20231215	175900	593370815	4050	4050	4050	4050	0
75	20231215	175800	593370815	4050	4050	4050	4050	0
76	20231215	175700	593370815	4050	4050	4050	4050	0
77	20231215	175600	593370815	4050	4050	4050	4050	0
78	20231215	175500	593370815	4050	4050	4050	4050	0
79	20231215	175400	593370815	4050	4050	4050	4050	0
80	20231215	175300	593370815	4050	4050	4050	4050	0
81	20231215	175200	593370815	4050	4050	4050	4050	0
82	20231215	175100	593370815	4050	4050	4050	4050	0
83	20231215	175000	593370815	4050	4050	4050	4050	0
84	20231215	174900	593370815	4050	4050	4050	4050	0
85	20231215	174800	593370815	4050	4050	4050	4050	0
86	20231215	174700	593370815	4050	4050	4050	4050	0
87	20231215	174600	593370815	4050	4050	4050	4050	0
88	20231215	174500	593370815	4050	4050	4050	4050	0
89	20231215	174400	593370815	4050	4050	4050	4050	0
90	20231215	174300	593370815	4050	4050	4050	4050	0
91	20231215	174200	593370815	4050	4050	4050	4050	0
92	20231215	174100	593370815	4050	4050	4050	4050	8120
93	20231215	174000	593370815	4050	4050	4050	4050	0
94	20231215	173900	593370815	4050	4050	4050	4050	0
95	20231215	173800	593370815	4050	4050	4050	4050	0
96	20231215	173700	593370815	4050	4050	4050	4050	0
97	20231215	173600	593370815	4050	4050	4050	4050	0
98	20231215	173500	593370815	4050	4050	4050	4050	0
99	20231215	173400	593370815	4050	4050	4050	4050	0
100	20231215	173300	593370815	4050	4050	4050	4050	0
101	20231215	173200	593370815	4050	4050	4050	4050	0
102	20231215	173100	593370815	4050	4050	4050	4050	0
103	20231215	173000	593370815	4050	4050	4050	4050	0
104	20231215	172900	593370815	4050	4050	4050	4050	0
105	20231215	172800	593370815	4050	4050	4050	4050	0
106	20231215	172700	593370815	4050	4050	4050	4050	0
107	20231215	172600	593370815	4050	4050	4050	4050	0
108	20231215	172500	593370815	4050	4050	4050	4050	0
109	20231215	172400	593370815	4050	4050	4050	4050	0
110	20231215	172300	593370815	4050	4050	4050	4050	0
111	20231215	172200	593370815	4050	4050	4050	4050	0
112	20231215	172100	593370815	4050	4050	4050	4050	0
113	20231215	172000	593370815	4050	4050	4050	4050	0
114	20231215	171900	593370815	4050	4050	4050	4050	0
115	20231215	171800	593370815	4050	4050	4050	4050	0
116	20231215	171700	593370815	4050	4050	4050	4050	0
117	20231215	171600	593370815	4050	4050	4050	4050	0
118	20231215	171500	593370815	4050	4050	4050	4050	0
119	20231215	171400	593370815	4050	4050	4050	4050	0
120	20231215	171300	593370815	4050	4050	4050	4050	0
121	20231215	171200	593370815	4050	4050	4050	4050	0
122	20231215	171100	593370815	4050	4050	4050	4050	8120
123	20231215	171000	593370815	4050	4050	4050	4050	0
124	20231215	170900	593370815	4050	4050	4050	4050	0
125	20231215	170800	593370815	4050	4050	4050	4050	0
126	20231215	170700	593370815	4050	4050	4050	4050	0
127	20231215	170600	593370815	4050	4050	4050	4050	0
128	20231215	170500	593370815	4050	4050	4050	4050	0
129	20231215	170400	593370815	4050	4050	4050	4050	0
130	20231215	170300	593370815	4050	4050	4050	4050	0
131	20231215	170200	593370815	4050	4050	4050	4050	0
132	20231215	170100	593370815	4050	4050	4050	4050	0
133	20231215	170000	593370815	4050	4050	4050	4050	0
134	20231215	165900	593370815	4050	4050	4050	4050	0
135	20231215	165800	593370815	4050	4050	4050	4050	0
136	20231215	165700	593370815	4050	4050	4050	4050	0
137	20231215	165600	593370815	4050	4050	4050	4050	0
138	20231215	165500	593370815	4050	4050	4050	4050	0
139	20231215	165400	593370815	4050	4050	4050	4050	0
140	20231215	165300	593370815	4050	4050	4050	4050	0
141	20231215	165200	593370815	4050	4050	4050	4050	0
142	20231215	165100	593370815	4050	4050	4050	4050	0
143	20231215	165000	593370815	4050	4050	4050	4050	0
144	20231215	164900	593370815	4050	4050	4050	4050	0
145	20231215	164800	593370815	4050	4050	4050	4050	0
146	20231215	164700	593370815	4050	4050	4050	4050	0
147	20231215	164600	593370815	4050	4050	4050	4050	0
148	20231215	164500	593370815	4050	4050	4050	4050	0
149	20231215	164400	593370815	4050	4050	4050	4050	0
150	20231215	164300	593370815	4050	4050	4050	4050	0
151	20231215	164200	593370815	4050	4050	4050	4050	0
152	20231215	164100	593370815	4050	4050	4050	4050	8120
153	20231215	164000	593370815	4050	4050	4050	4050	0
154	20231215	163900	593370815	4050	4050	4050	4050	0
155	20231215	163800	593370815	4050	4050	4050	4050	0
156	20231215	163700	593370815	4050	4050	4050	4050	0
157	20231215	163600	593370815	4050	4050	4050	4050	0
158	20231215	163500	593370815	4050	4050	4050	4050	0
159	20231215	163400	593370815	4050	4050	4050	4050	0
160	20231215	163300	593370815	4050	4050	4050	4050	0
161	20231215	163200	593370815	4050	4050	4050	4050	0
162	20231215	163100	593370815	4050	4050	4050	4050	0
163	20231215	163000	593370815	4050	4050	4050	4050	0
164	20231215	162900	593370815	4050	4050	4050	4050	0
165	20231215	162800	593370815	4050	4050	4050	4050	0
166	20231215	162700	593370815	4050	4050	4050	4050	0
167	20231215	162600	593370815	4050	4050	4050	4050	0
168	20231215	162500	593370815	4050	4050	4050	4050	0
169	20231215	162400	593370815	4050	4050	4050	4050	0
170	20231215	162300	593370815	4050	4050	4050	4050	0
171	20231215	162200	593370815	4050	4050	4050	4050	0
172	20231215	162100	593370815	4050	4050	4050	4050	0
173	20231215	162000	593370815	4050	4050	4050	4050	0
174	20231215	161900	593370815	4050	4050	4050	4050	0
175	20231215	161800	593370815	4050	4050	4050	4050	0
176	20231215	161700	593370815	4050	4050	4050	4050	0
177	20231215	161600	593370815	4050	4050	4050	4050	0
178	20231215	161500	593370815	4050	4050	4050	4050	0
179	20231215	161400	593370815	4050	4050	4050	4050	0
180	20231215	161300	593370815	4050	4050	4050	4050	0
181	20231215	161200	593370815	4050	4050	4050	4050	0
182	20231215	161100	593370815	4050	4050	4050	4050	8120
183	20231215	161000	593370815	4050	4050	4050	4050	0
184	20231215	160900	593370815	4050	4050	4050	4050	0
185	20231215	160800	593370815	4050	4050	4050	4050	0
186	20231215	160700	593370815	4050	4050	4050	4050	0
187	20231215	160600	593370815	4050	4050	4050	4050	0
188	20231215	160500	593370815	4050	4050	4050	4050	0
189	20231215	160400	593370815	4050	4050	4050	4050	0
190	20231215	160300	593370815	4050	4050	4050	4050	0
191	20231215	160200	593370815	4050	4050	4050	4050	0
192	20231215	160100	593370815	4050	4050	4050	4050	0
193	20231215	160000	593370815	4050	4050	4050	4050	0
194	20231215	155900	593370815	4050	4050	4050	4050	0
195	20231215	155800	593370815	4050	4050	4050	4050	0
196	20231215	155700	593370815	4050	4050	4050	4050	0
197	20231215	155600	593370815	4050	4050	4050	4050	0
198	20231215	155500	593370815	4050	4050	4050	4050	0
199	20231215	155400	593370815	4050	4050	4050	4050	0
200	20231215	155300	593370815	4050	4050	4050	4050	0
201	20231215	155200	593370815	4050	4050	4050	4050	0
202	20231215	155100	593370815	4050	4050	4050	4050	0
203	20231215	155000	593370815	4050	4050	4050	4050	0
204	20231215	154900	593370815	4050	4050	4050	4050	0
205	20231215	154800	593370815	4050	4050	4050	4050	0
206	20231215	154700	593370815	4050	4050	4050	4050	0
207	20231215	154600	593370815	4050	4050	4050	4050	0
208	20231215	154500	593370815	4050	4050	4050	4050	0
209	20231215	154400	593370815	4050	4050	4050	4050	0
210	20231215	154300	593370815	4050	4050	4050	4050	0
211	20231215	154200	593370815	4050	4050	4050	4050	0
212	20231215	154100	593370815	4050	4050	4050	4050	8120
213	20231215	154000	593370815	4050	4050	4050	4050	0
214	20231215	153900	593370815	4050	4050	4050	4050	0
215	20231215	153800	593370815	4050	4050	4050	4050	0
216	20231215	153700	593370815	4050	4050	4050	4050	0
217	20231215	153600	593370815	4050	4050	4050	4050	0
218	20231215	153500	593370815	4050	4050	4050	4050	0
219	20231215	153400	593370815	4050	4050	4050	4050	0
220	20231215	153300	593370815	4050	4050	4050	4050	0
221	20231215	153200	593370815	4050	4050	4050	4050	0
222	20231215	153100	593370815	4050	4050	4050	4050	0
223	20231215	153000	593370815	4050	4050	4050	4050	8120
224	20231215	152900	560484815	4085	4085	4085	4085	0
225	20231215	152800	560484815	4085	4085	4085	4085	0
226	20231215	152700	560484815	4085	4085	4085	4085	0
227	20231215	152600	560484815	4085	4085	4085	4085	0
228	20231215	152500	560484815	4085	4085	4085	4085	0
229	20231215	152400	560484815	4085	4085	4085	4085	0
230	20231215	152300	560484815	4085	4085	4085	4085	0
231	20231215	152200	560484815	4085	4085	4085	4085	0
232	20231215	152100	560484815	4085	4085	4085	4085	0
233	20231215	152000	560484815	4085	4085	4085	4085	0
234	20231215	151900	560484815	4085	4070	4085	4060	908
235	20231215	151800	556796145	4085	4065	4085	4065	161
236	20231215	151700	556141635	4065	4070	4085	4065	282
237	20231215	151600	554994840	4085	4085	4085	4065	62
238	20231215	151500	554742550	4065	4065	4065	4065	43
239	20231215	151400	554567755	4065	4070	4085	4065	160
240	20231215	151300	553917135	4070	4080	4080	4070	1518
241	20231215	151200	547737175	4085	4095	4095	4085	2
242	20231215	151100	547728995	4075	4075	4080	4075	266
243	20231215	151000	546644970	4075	4075	4075	4075	476
244	20231215	150900	544705270	4075	4075	4075	4075	116
245	20231215	150800	544232570	4075	4075	4075	4075	196
246	20231215	150700	543433870	4080	4080	4080	4075	550
247	20231215	150600	541189965	4080	4080	4080	4080	116
248	20231215	150500	540716685	4080	4080	4095	4080	202
249	20231215	150400	539892510	4080	4095	4095	4080	300
250	20231215	150300	538668480	4080	4080	4085	4080	302
251	20231215	150200	537435420	4085	4085	4085	4085	3
252	20231215	150100	537423165	4080	4080	4080	4080	166
253	20231215	150000	536745885	4080	4080	4080	4080	116
254	20231215	145900	536272605	4080	4080	4080	4080	116
255	20231215	145800	535799325	4080	4080	4080	4080	116
256	20231215	145700	535326045	4095	4085	4095	4080	197
257	20231215	145600	534521690	4080	4085	4085	4080	128
258	20231215	145500	533999300	4080	4085	4085	4080	88
259	20231215	145400	533639915	4095	4090	4095	4085	269
260	20231215	145300	532541030	4090	4085	4090	4085	176
261	20231215	145200	531821775	4085	4085	4085	4085	116
262	20231215	145100	531347915	4095	4085	4095	4085	467
263	20231215	145000	529439740	4085	4085	4095	4085	238
264	20231215	144900	528466300	4090	4095	4095	4085	217
265	20231215	144800	527579345	4085	4090	4090	4085	121
266	20231215	144700	527084550	4090	4095	4095	4090	131
267	20231215	144600	526548685	4090	4090	4090	4090	149
268	20231215	144500	525939275	4090	4090	4100	4090	138
269	20231215	144400	525374840	4090	4100	4100	4090	120
270	20231215	144300	524884000	4090	4090	4090	4090	116
271	20231215	144200	524409560	4100	4100	4100	4090	124
272	20231215	144100	523902320	4100	4090	4100	4090	117
273	20231215	144000	523423780	4100	4090	4100	4090	23
274	20231215	143900	523329670	4100	4100	4105	4100	908
275	20231215	143800	519606830	4090	4100	4100	4090	123
276	20231215	143700	519103690	4090	4090	4090	4090	116
277	20231215	143600	518629250	4100	4090	4100	4090	121
278	20231215	143500	518134310	4100	4095	4100	4095	501
279	20231215	143400	516082710	4095	4095	4095	4095	138
280	20231215	143300	515517600	4095	4095	4095	4095	117
281	20231215	143200	515038485	4095	4100	4100	4095	118
282	20231215	143100	514555265	4095	4095	4100	4095	121
283	20231215	143000	514059745	4095	4100	4100	4095	66
284	20231215	142900	513789240	4105	4105	4105	4105	0
285	20231215	142800	513789240	4105	4105	4105	4105	57
286	20231215	142700	513555255	4100	4100	4100	4100	3
287	20231215	142600	513542955	4110	4110	4110	4110	0
288	20231215	142500	513542955	4110	4110	4110	4110	50
289	20231215	142400	513337455	4110	4110	4110	4110	0
290	20231215	142300	513337455	4110	4110	4110	4110	0
291	20231215	142200	513337455	4110	4110	4110	4110	1260
292	20231215	142100	508158855	4110	4110	4110	4110	0
293	20231215	142000	508158855	4110	4110	4110	4110	0
294	20231215	141900	508158855	4110	4110	4110	4110	0
295	20231215	141800	508158855	4110	4110	4110	4110	0
296	20231215	141700	508158855	4110	4110	4110	4110	0
297	20231215	141600	508158855	4110	4110	4110	4110	0
298	20231215	141500	508158855	4110	4110	4110	4110	0
299	20231215	141400	508158855	4110	4110	4110	4110	1
300	20231215	141300	508154745	4105	4105	4105	4105	0
301	20231215	141200	508154745	4105	4105	4105	4105	257
302	20231215	141100	507099760	4100	4100	4100	4100	14
303	20231215	141000	507042360	4100	4100	4100	4100	136
304	20231215	140900	506484760	4100	4100	4100	4100	0
305	20231215	140800	506484760	4100	4100	4100	4100	0
306	20231215	140700	506484760	4100	4100	4100	4100	0
307	20231215	140600	506484760	4100	4100	4100	4100	0
308	20231215	140500	506484760	4100	4100	4100	4100	0
309	20231215	140400	506484760	4100	4100	4100	4100	0
310	20231215	140300	506484760	4100	4105	4105	4100	1102
311	20231215	140200	501966060	4105	4100	4105	4100	253
312	20231215	140100	500928750	4115	4115	4115	4115	0
313	20231215	140000	500928750	4115	4115	4115	4115	0
314	20231215	135900	500928750	4115	4115	4115	4115	0
315	20231215	135800	500928750	4115	4115	4115	4115	0
316	20231215	135700	500928750	4115	4115	4115	4115	0
317	20231215	135600	500928750	4115	4115	4115	4115	0
318	20231215	135500	500928750	4115	4115	4115	4115	0
319	20231215	135400	500928750	4115	4115	4115	4115	0
320	20231215	135300	500928750	4115	4115	4115	4115	0
321	20231215	135200	500928750	4115	4115	4115	4115	0
322	20231215	135100	500928750	4115	4115	4115	4115	0
323	20231215	135000	500928750	4115	4110	4115	4110	50
324	20231215	134900	500723190	4115	4115	4115	4115	0
325	20231215	134800	500723190	4115	4115	4115	4115	0
326	20231215	134700	500723190	4115	4115	4115	4115	0
327	20231215	134600	500723190	4115	4110	4115	4110	100
328	20231215	134500	500312070	4110	4105	4110	4105	28
329	20231215	134400	500197125	4105	4105	4105	4105	0
330	20231215	134300	500197125	4105	4110	4110	4105	100
331	20231215	134200	499786375	4135	4135	4135	4135	0
332	20231215	134100	499786375	4135	4135	4135	4135	0
333	20231215	134000	499786375	4135	4135	4135	4135	0
334	20231215	133900	499786375	4135	4135	4135	4135	0
335	20231215	133800	499786375	4135	4085	4135	4085	187
336	20231215	133700	499020785	4085	4075	4085	4075	259
337	20231215	133600	497964070	4075	4075	4075	4075	3
338	20231215	133500	497951845	4080	4080	4080	4080	0
339	20231215	133400	497951845	4080	4080	4080	4080	5
340	20231215	133300	497931445	4080	4075	4080	4075	564
341	20231215	133200	495633000	4065	4065	4065	4065	0
342	20231215	133100	495633000	4065	4065	4065	4065	0
343	20231215	133000	495633000	4065	4065	4065	4065	2313
344	20231215	132900	486230655	4075	4075	4085	4065	411
345	20231215	132800	484559540	4085	4075	4085	4075	1347
346	20231215	132700	479057355	4075	4085	4095	4075	1291
347	20231215	132600	473789665	4105	4075	4105	4050	3592
348	20231215	132500	459174260	4075	4075	4075	4075	0
349	20231215	132400	459174260	4075	4100	4100	4075	18004
350	20231215	132300	385415490	4110	4115	4115	4100	13050
351	20231215	132200	331883380	4115	4125	4125	4115	3000
352	20231215	132100	319523380	4130	4130	4130	4130	1043
353	20231215	132000	315215790	4130	4135	4135	4130	38
354	20231215	131900	315058825	4135	4135	4135	4135	0
355	20231215	131800	315058825	4135	4135	4135	4135	5
356	20231215	131700	315038150	4135	4135	4135	4135	0
357	20231215	131600	315038150	4135	4145	4145	4135	3000
358	20231215	131500	302633020	4155	4155	4155	4155	2
359	20231215	131400	302624710	4155	4155	4155	4155	0
360	20231215	131300	302624710	4155	4155	4155	4155	0
361	20231215	131200	302624710	4155	4155	4155	4155	0
362	20231215	131100	302624710	4155	4155	4155	4155	0
363	20231215	131000	302624710	4155	4155	4155	4155	0
364	20231215	130900	302624710	4155	4155	4155	4155	0
365	20231215	130800	302624710	4155	4155	4155	4155	1
366	20231215	130700	302620555	4145	4145	4145	4145	1
367	20231215	130600	302616410	4155	4155	4155	4155	1
368	20231215	130500	302612255	4145	4145	4145	4145	1
369	20231215	130400	302608110	4135	4135	4135	4135	5
370	20231215	130300	302587435	4150	4150	4150	4150	0
371	20231215	130200	302587435	4150	4130	4150	4130	2
372	20231215	130100	302579155	4150	4115	4150	4115	20000
373	20231215	130000	219640530	4110	4110	4110	4110	1
374	20231215	125900	219636420	4110	4110	4110	4110	1750
375	20231215	125800	212443920	4115	4115	4115	4115	0
376	20231215	125700	212443920	4115	4115	4115	4115	0
377	20231215	125600	212443920	4115	4115	4115	4115	0
378	20231215	125500	212443920	4115	4115	4115	4115	1259
379	20231215	125400	207263135	4120	4120	4120	4120	50
380	20231215	125300	207057135	4120	4120	4120	4120	0
381	20231215	125200	207057135	4120	4120	4120	4120	3
382	20231215	125100	207044775	4120	4120	4120	4120	3
383	20231215	125000	207032415	4120	4120	4120	4120	62
384	20231215	124900	206776975	4120	4120	4120	4120	3
385	20231215	124800	206764615	4120	4115	4120	4115	200
386	20231215	124700	205941110	4120	4120	4120	4120	0
387	20231215	124600	205941110	4120	4120	4120	4120	5
388	20231215	124500	205920510	4115	4115	4115	4115	5
389	20231215	124400	205899935	4115	4115	4115	4115	0
390	20231215	124300	205899935	4115	4115	4115	4115	0
391	20231215	124200	205899935	4115	4115	4115	4115	0
392	20231215	124100	205899935	4115	4115	4115	4115	0
393	20231215	124000	205899935	4115	4115	4115	4115	100
394	20231215	123900	205488435	4125	4125	4125	4125	0
395	20231215	123800	205488435	4125	4125	4125	4125	0
396	20231215	123700	205488435	4125	4125	4125	4125	200
397	20231215	123600	204663435	4125	4125	4125	4125	60
398	20231215	123500	204415935	4130	4130	4130	4130	0
399	20231215	123400	204415935	4130	4130	4130	4130	0
400	20231215	123300	204415935	4130	4130	4130	4130	0
401	20231215	123200	204415935	4130	4120	4130	4115	930
402	20231215	123100	200584330	4130	4125	4130	4125	834
403	20231215	123000	197144075	4135	4135	4135	4135	0
404	20231215	122900	197144075	4135	4135	4135	4135	0
405	20231215	122800	197144075	4135	4130	4135	4130	11
406	20231215	122700	197098640	4140	4140	4140	4140	0
407	20231215	122600	197098640	4140	4140	4140	4140	0
408	20231215	122500	197098640	4140	4140	4140	4140	0
409	20231215	122400	197098640	4140	4140	4140	4140	0
410	20231215	122300	197098640	4140	4140	4140	4140	0
411	20231215	122200	197098640	4140	4135	4140	4125	2775
412	20231215	122100	185635295	4145	4145	4145	4145	0
413	20231215	122000	185635295	4145	4145	4145	4145	0
414	20231215	121900	185635295	4145	4145	4145	4145	0
415	20231215	121800	185635295	4145	4145	4145	4145	1
416	20231215	121700	185631150	4140	4140	4140	4140	1107
417	20231215	121600	181048170	4145	4145	4145	4145	38
418	20231215	121500	180890660	4145	4155	4155	4145	2951
419	20231215	121400	168657765	4155	4155	4155	4155	0
420	20231215	121300	168657765	4155	4155	4155	4155	0
421	20231215	121200	168657765	4155	4155	4155	4155	0
422	20231215	121100	168657765	4155	4155	4155	4155	0
423	20231215	121000	168657765	4155	4155	4155	4155	0
424	20231215	120900	168657765	4155	4155	4155	4155	0
425	20231215	120800	168657765	4155	4155	4155	4155	0
426	20231215	120700	168657765	4155	4155	4155	4155	3
427	20231215	120600	168645300	4155	4155	4155	4155	0
428	20231215	120500	168645300	4155	4155	4155	4155	0
429	20231215	120400	168645300	4155	4155	4155	4155	5
430	20231215	120300	168624525	4155	4155	4155	4155	0
431	20231215	120200	168624525	4155	4155	4155	4155	30
432	20231215	120100	168499875	4155	4155	4155	4155	24
433	20231215	120000	168400155	4155	4155	4155	4155	0
434	20231215	115900	168400155	4155	4155	4155	4155	0
435	20231215	115800	168400155	4155	4155	4155	4155	0
436	20231215	115700	168400155	4155	4155	4155	4155	0
437	20231215	115600	168400155	4155	4155	4155	4155	1
438	20231215	115500	168396000	4145	4145	4145	4145	0
439	20231215	115400	168396000	4145	4145	4145	4145	0
440	20231215	115300	168396000	4145	4145	4145	4145	0
441	20231215	115200	168396000	4145	4145	4145	4145	0
442	20231215	115100	168396000	4145	4145	4145	4145	0
443	20231215	115000	168396000	4145	4145	4145	4145	0
444	20231215	114900	168396000	4145	4145	4145	4145	100
445	20231215	114800	167981500	4155	4155	4155	4155	0
446	20231215	114700	167981500	4155	4155	4155	4155	0
447	20231215	114600	167981500	4155	4150	4155	4150	24
448	20231215	114500	167881880	4155	4155	4155	4155	0
449	20231215	114400	167881880	4155	4155	4155	4155	0
450	20231215	114300	167881880	4155	4155	4155	4155	0
451	20231215	114200	167881880	4155	4155	4155	4155	0
452	20231215	114100	167881880	4155	4155	4155	4155	1
453	20231215	114000	167877725	4150	4150	4150	4150	0
454	20231215	113900	167877725	4150	4150	4150	4150	0
455	20231215	113800	167877725	4150	4150	4150	4150	0
456	20231215	113700	167877725	4150	4150	4150	4150	50
457	20231215	113600	167670225	4155	4155	4155	4155	0
458	20231215	113500	167670225	4155	4150	4155	4145	341
459	20231215	113400	166255570	4150	4150	4150	4150	0
460	20231215	113300	166255570	4150	4150	4150	4150	0
461	20231215	113200	166255570	4150	4150	4150	4150	0
462	20231215	113100	166255570	4150	4150	4150	4150	5
463	20231215	113000	166234820	4145	4145	4145	4145	100
464	20231215	112900	165820320	4155	4155	4155	4155	0
465	20231215	112800	165820320	4155	4155	4155	4155	0
466	20231215	112700	165820320	4155	4155	4155	4155	0
467	20231215	112600	165820320	4155	4155	4155	4155	0
468	20231215	112500	165820320	4155	4150	4155	4150	5
469	20231215	112400	165799560	4155	4155	4155	4155	0
470	20231215	112300	165799560	4155	4155	4155	4155	0
471	20231215	112200	165799560	4155	4150	4155	4150	204
472	20231215	112100	164952940	4150	4150	4150	4150	0
473	20231215	112000	164952940	4150	4150	4150	4150	2110
474	20231215	111900	156196440	4155	4160	4160	4155	1682
475	20231215	111800	149207715	4160	4160	4160	4160	0
476	20231215	111700	149207715	4160	4160	4160	4160	1
477	20231215	111600	149203555	4155	4155	4155	4155	10
478	20231215	111500	149162005	4155	4155	4155	4155	0
479	20231215	111400	149162005	4155	4155	4155	4155	200
480	20231215	111300	148331005	4160	4160	4160	4160	0
481	20231215	111200	148331005	4160	4160	4160	4160	0
482	20231215	111100	148331005	4160	4160	4160	4160	0
483	20231215	111000	148331005	4160	4160	4160	4160	0
484	20231215	110900	148331005	4160	4160	4160	4160	72
485	20231215	110800	148031485	4160	4160	4160	4160	0
486	20231215	110700	148031485	4160	4160	4160	4160	0
487	20231215	110600	148031485	4160	4160	4160	4160	0
488	20231215	110500	148031485	4160	4160	4160	4160	1
489	20231215	110400	148027325	4160	4160	4160	4160	0
490	20231215	110300	148027325	4160	4160	4160	4160	400
491	20231215	110200	146363325	4160	4160	4160	4160	527
492	20231215	110100	144171005	4160	4160	4160	4160	0
493	20231215	110000	144171005	4160	4160	4160	4160	0
494	20231215	105900	144171005	4160	4160	4160	4160	1000
495	20231215	105800	140011005	4160	4160	4160	4160	715
496	20231215	105700	137036605	4155	4155	4155	4155	0
497	20231215	105600	137036605	4155	4155	4155	4155	0
498	20231215	105500	137036605	4155	4155	4155	4155	134
499	20231215	105400	136479835	4160	4160	4160	4160	0
500	20231215	105300	136479835	4160	4160	4160	4160	986
501	20231215	105200	132378075	4155	4155	4155	4155	0
502	20231215	105100	132378075	4155	4155	4155	4155	0
503	20231215	105000	132378075	4155	4155	4155	4155	14
504	20231215	104900	132319905	4160	4160	4160	4160	0
505	20231215	104800	132319905	4160	4160	4160	4160	0
506	20231215	104700	132319905	4160	4160	4160	4160	0
507	20231215	104600	132319905	4160	4160	4160	4160	0
508	20231215	104500	132319905	4160	4160	4160	4160	0
509	20231215	104400	132319905	4160	4160	4160	4160	0
510	20231215	104300	132319905	4160	4160	4160	4160	0
511	20231215	104200	132319905	4160	4160	4160	4160	0
512	20231215	104100	132319905	4160	4160	4160	4160	0
513	20231215	104000	132319905	4160	4160	4160	4160	0
514	20231215	103900	132319905	4160	4160	4160	4160	0
515	20231215	103800	132319905	4160	4160	4160	4160	0
516	20231215	103700	132319905	4160	4160	4160	4160	0
517	20231215	103600	132319905	4160	4160	4160	4160	0
518	20231215	103500	132319905	4160	4160	4160	4160	0
519	20231215	103400	132319905	4160	4160	4160	4160	0
520	20231215	103300	132319905	4160	4160	4160	4160	0
521	20231215	103200	132319905	4160	4160	4160	4160	345
522	20231215	103100	130884705	4165	4165	4165	4165	0
523	20231215	103000	130884705	4165	4165	4165	4165	0
524	20231215	102900	130884705	4165	4165	4165	4165	0
525	20231215	102800	130884705	4165	4160	4165	4150	1002
526	20231215	102700	126719330	4165	4165	4165	4165	0
527	20231215	102600	126719330	4165	4165	4165	4165	0
528	20231215	102500	126719330	4165	4165	4165	4165	1
529	20231215	102400	126715165	4160	4160	4160	4160	0
530	20231215	102300	126715165	4160	4165	4165	4160	17
531	20231215	102200	126644440	4160	4155	4160	4155	2025
532	20231215	102100	118222880	4155	4155	4155	4155	1009
533	20231215	102000	114030485	4155	4155	4155	4155	0
534	20231215	101900	114030485	4155	4155	4155	4155	0
535	20231215	101800	114030485	4155	4155	4155	4155	0
536	20231215	101700	114030485	4155	4155	4155	4155	1
537	20231215	101600	114026330	4145	4145	4145	4145	1
538	20231215	101500	114022185	4155	4155	4155	4155	0
539	20231215	101400	114022185	4155	4155	4155	4155	5
540	20231215	101300	114001410	4155	4155	4155	4155	0
541	20231215	101200	114001410	4155	4155	4155	4155	0
542	20231215	101100	114001410	4155	4155	4155	4155	0
543	20231215	101000	114001410	4155	4155	4155	4155	0
544	20231215	100900	114001410	4155	4140	4155	4140	527
545	20231215	100800	111812125	4135	4135	4135	4135	0
546	20231215	100700	111812125	4135	4135	4135	4135	0
547	20231215	100600	111812125	4135	4135	4135	4135	125
548	20231215	100500	111295250	4140	4140	4140	4140	0
549	20231215	100400	111295250	4140	4140	4140	4140	0
550	20231215	100300	111295250	4140	4140	4140	4140	1052
551	20231215	100200	106939970	4150	4150	4150	4150	0
552	20231215	100100	106939970	4150	4150	4150	4150	0
553	20231215	100000	106939970	4150	4150	4150	4150	0
554	20231215	095900	106939970	4150	4150	4150	4150	100
555	20231215	095800	106524970	4160	4160	4160	4160	0
556	20231215	095700	106524970	4160	4150	4160	4150	21
557	20231215	095600	106437630	4160	4145	4160	4145	2387
558	20231215	095500	96513910	4155	4155	4155	4155	0
559	20231215	095400	96513910	4155	4150	4155	4145	627
560	20231215	095300	93914965	4150	4155	4155	4150	1757
561	20231215	095200	86623390	4155	4155	4155	4155	0
562	20231215	095100	86623390	4155	4155	4155	4155	100
563	20231215	095000	86207890	4160	4160	4160	4160	90
564	20231215	094900	85833490	4160	4160	4160	4160	12
565	20231215	094800	85783570	4155	4155	4155	4155	0
566	20231215	094700	85783570	4155	4155	4155	4155	438
567	20231215	094600	83963680	4155	4165	4170	4155	1759
568	20231215	094500	76641055	4155	4155	4155	4155	0
569	20231215	094400	76641055	4155	4155	4155	4155	0
570	20231215	094300	76641055	4155	4155	4155	4155	9
571	20231215	094200	76603660	4160	4160	4160	4160	604
572	20231215	094100	74091020	4165	4165	4165	4160	231
573	20231215	094000	73130005	4165	4160	4165	4160	27
574	20231215	093900	73017680	4160	4160	4160	4160	4
575	20231215	093800	73001040	4150	4160	4160	4150	2131
576	20231215	093700	64136280	4160	4160	4160	4160	2
577	20231215	093600	64127960	4160	4155	4160	4155	1102
578	20231215	093500	59549100	4150	4150	4150	4150	0
579	20231215	093400	59549100	4150	4155	4155	4150	486
580	20231215	093300	57530995	4160	4160	4160	4160	4
581	20231215	093200	57514355	4160	4160	4160	4160	5
582	20231215	093100	57493555	4165	4160	4165	4160	501
583	20231215	093000	55406895	4165	4155	4165	4155	14
584	20231215	092900	55348715	4165	4160	4165	4155	3252
585	20231215	092800	41835685	4185	4165	4185	4165	1000
586	20231215	092700	37662630	4165	4165	4165	4165	0
587	20231215	092600	37662630	4165	4165	4165	4165	1
588	20231215	092500	37658465	4165	4165	4165	4165	10
589	20231215	092400	37616815	4165	4165	4165	4165	0
590	20231215	092300	37616815	4165	4160	4165	4160	501
591	20231215	092200	35532650	4165	4165	4165	4165	450
592	20231215	092100	33658400	4165	4165	4165	4165	0
593	20231215	092000	33658400	4165	4160	4165	4160	493
594	20231215	091900	31607515	4165	4170	4170	4165	1495
595	20231215	091800	25379185	4175	4170	4175	4170	1045
596	20231215	091700	21021530	4165	4165	4165	4165	0
597	20231215	091600	21021530	4165	4165	4165	4165	0
598	20231215	091500	21021530	4165	4165	4165	4160	1006
599	20231215	091400	16836045	4180	4175	4180	4175	100
600	20231215	091300	16418310	4180	4180	4180	4180	0
601	20231215	091200	16418310	4180	4180	4180	4180	30
602	20231215	091100	16292910	4185	4185	4185	4185	0
603	20231215	091000	16292910	4185	4160	4185	4160	239
604	20231215	090900	15294680	4180	4180	4180	4180	5
605	20231215	090800	15273780	4160	4160	4160	4160	1000
606	20231215	090700	11113780	4180	4160	4195	4160	124
607	20231215	090600	10597640	4160	4150	4160	4150	1009
608	20231215	090500	6407600	4150	4150	4150	4150	258
609	20231215	090400	5336900	4150	4150	4150	4150	0
610	20231215	090300	5336900	4150	4150	4150	4150	0
611	20231215	090200	5336900	4150	4150	4150	4150	200
612	20231215	090100	4506900	4150	4150	4150	4150	1000
613	20231215	090000	356900	4150	4150	4150	4150	86