KissMeData/208140/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203300	443698690	2705	2705	2705	2705	2124
3	20231215	203200	443698690	2705	2705	2705	2705	0
4	20231215	203100	443698690	2705	2705	2705	2705	0
5	20231215	203000	443698690	2705	2705	2705	2705	0
6	20231215	202900	443698690	2705	2705	2705	2705	0
7	20231215	202800	443698690	2705	2705	2705	2705	0
8	20231215	202700	443698690	2705	2705	2705	2705	0
9	20231215	202600	443698690	2705	2705	2705	2705	0
10	20231215	202500	443698690	2705	2705	2705	2705	0
11	20231215	202400	443698690	2705	2705	2705	2705	0
12	20231215	202300	443698690	2705	2705	2705	2705	0
13	20231215	202200	443698690	2705	2705	2705	2705	0
14	20231215	202100	443698690	2705	2705	2705	2705	0
15	20231215	202000	443698690	2705	2705	2705	2705	0
16	20231215	201900	443698690	2705	2705	2705	2705	0
17	20231215	201800	443698690	2705	2705	2705	2705	0
18	20231215	201700	443698690	2705	2705	2705	2705	0
19	20231215	201600	443698690	2705	2705	2705	2705	0
20	20231215	201500	443698690	2705	2705	2705	2705	0
21	20231215	201400	443698690	2705	2705	2705	2705	0
22	20231215	201300	443698690	2705	2705	2705	2705	0
23	20231215	201200	443698690	2705	2705	2705	2705	0
24	20231215	201100	443698690	2705	2705	2705	2705	0
25	20231215	201000	443698690	2705	2705	2705	2705	0
26	20231215	200900	443698690	2705	2705	2705	2705	0
27	20231215	200800	443698690	2705	2705	2705	2705	0
28	20231215	200700	443698690	2705	2705	2705	2705	0
29	20231215	200600	443698690	2705	2705	2705	2705	0
30	20231215	200500	443698690	2705	2705	2705	2705	0
31	20231215	200400	443698690	2705	2705	2705	2705	0
32	20231215	200300	443698690	2705	2705	2705	2705	2124
33	20231215	200200	443698690	2705	2705	2705	2705	0
34	20231215	200100	443698690	2705	2705	2705	2705	0
35	20231215	200000	443698690	2705	2705	2705	2705	0
36	20231215	195900	443698690	2705	2705	2705	2705	0
37	20231215	195800	443698690	2705	2705	2705	2705	0
38	20231215	195700	443698690	2705	2705	2705	2705	0
39	20231215	195600	443698690	2705	2705	2705	2705	0
40	20231215	195500	443698690	2705	2705	2705	2705	0
41	20231215	195400	443698690	2705	2705	2705	2705	0
42	20231215	195300	443698690	2705	2705	2705	2705	0
43	20231215	195200	443698690	2705	2705	2705	2705	0
44	20231215	195100	443698690	2705	2705	2705	2705	0
45	20231215	195000	443698690	2705	2705	2705	2705	0
46	20231215	194900	443698690	2705	2705	2705	2705	0
47	20231215	194800	443698690	2705	2705	2705	2705	0
48	20231215	194700	443698690	2705	2705	2705	2705	0
49	20231215	194600	443698690	2705	2705	2705	2705	0
50	20231215	194500	443698690	2705	2705	2705	2705	0
51	20231215	194400	443698690	2705	2705	2705	2705	0
52	20231215	194300	443698690	2705	2705	2705	2705	0
53	20231215	194200	443698690	2705	2705	2705	2705	0
54	20231215	194100	443698690	2705	2705	2705	2705	0
55	20231215	194000	443698690	2705	2705	2705	2705	0
56	20231215	193900	443698690	2705	2705	2705	2705	0
57	20231215	193800	443698690	2705	2705	2705	2705	0
58	20231215	193700	443698690	2705	2705	2705	2705	0
59	20231215	193600	443698690	2705	2705	2705	2705	0
60	20231215	193500	443698690	2705	2705	2705	2705	0
61	20231215	193400	443698690	2705	2705	2705	2705	0
62	20231215	193300	443698690	2705	2705	2705	2705	2124
63	20231215	193200	443698690	2705	2705	2705	2705	0
64	20231215	193100	443698690	2705	2705	2705	2705	0
65	20231215	193000	443698690	2705	2705	2705	2705	0
66	20231215	192900	443698690	2705	2705	2705	2705	0
67	20231215	192800	443698690	2705	2705	2705	2705	0
68	20231215	192700	443698690	2705	2705	2705	2705	0
69	20231215	192600	443698690	2705	2705	2705	2705	0
70	20231215	192500	443698690	2705	2705	2705	2705	0
71	20231215	192400	443698690	2705	2705	2705	2705	0
72	20231215	192300	443698690	2705	2705	2705	2705	0
73	20231215	192200	443698690	2705	2705	2705	2705	0
74	20231215	192100	443698690	2705	2705	2705	2705	0
75	20231215	192000	443698690	2705	2705	2705	2705	0
76	20231215	191900	443698690	2705	2705	2705	2705	0
77	20231215	191800	443698690	2705	2705	2705	2705	0
78	20231215	191700	443698690	2705	2705	2705	2705	0
79	20231215	191600	443698690	2705	2705	2705	2705	0
80	20231215	191500	443698690	2705	2705	2705	2705	0
81	20231215	191400	443698690	2705	2705	2705	2705	0
82	20231215	191300	443698690	2705	2705	2705	2705	0
83	20231215	191200	443698690	2705	2705	2705	2705	0
84	20231215	191100	443698690	2705	2705	2705	2705	0
85	20231215	191000	443698690	2705	2705	2705	2705	0
86	20231215	190900	443698690	2705	2705	2705	2705	0
87	20231215	190800	443698690	2705	2705	2705	2705	0
88	20231215	190700	443698690	2705	2705	2705	2705	0
89	20231215	190600	443698690	2705	2705	2705	2705	0
90	20231215	190500	443698690	2705	2705	2705	2705	0
91	20231215	190400	443698690	2705	2705	2705	2705	0
92	20231215	190300	443698690	2705	2705	2705	2705	2124
93	20231215	190200	443698690	2705	2705	2705	2705	0
94	20231215	190100	443698690	2705	2705	2705	2705	0
95	20231215	190000	443698690	2705	2705	2705	2705	0
96	20231215	185900	443698690	2705	2705	2705	2705	0
97	20231215	185800	443698690	2705	2705	2705	2705	0
98	20231215	185700	443698690	2705	2705	2705	2705	0
99	20231215	185600	443698690	2705	2705	2705	2705	0
100	20231215	185500	443698690	2705	2705	2705	2705	0
101	20231215	185400	443698690	2705	2705	2705	2705	0
102	20231215	185300	443698690	2705	2705	2705	2705	0
103	20231215	185200	443698690	2705	2705	2705	2705	0
104	20231215	185100	443698690	2705	2705	2705	2705	0
105	20231215	185000	443698690	2705	2705	2705	2705	0
106	20231215	184900	443698690	2705	2705	2705	2705	0
107	20231215	184800	443698690	2705	2705	2705	2705	0
108	20231215	184700	443698690	2705	2705	2705	2705	0
109	20231215	184600	443698690	2705	2705	2705	2705	0
110	20231215	184500	443698690	2705	2705	2705	2705	0
111	20231215	184400	443698690	2705	2705	2705	2705	0
112	20231215	184300	443698690	2705	2705	2705	2705	0
113	20231215	184200	443698690	2705	2705	2705	2705	0
114	20231215	184100	443698690	2705	2705	2705	2705	0
115	20231215	184000	443698690	2705	2705	2705	2705	0
116	20231215	183900	443698690	2705	2705	2705	2705	0
117	20231215	183800	443698690	2705	2705	2705	2705	0
118	20231215	183700	443698690	2705	2705	2705	2705	0
119	20231215	183600	443698690	2705	2705	2705	2705	0
120	20231215	183500	443698690	2705	2705	2705	2705	0
121	20231215	183400	443698690	2705	2705	2705	2705	0
122	20231215	183300	443698690	2705	2705	2705	2705	2124
123	20231215	183200	443698690	2705	2705	2705	2705	0
124	20231215	183100	443698690	2705	2705	2705	2705	0
125	20231215	183000	443698690	2705	2705	2705	2705	0
126	20231215	182900	443698690	2705	2705	2705	2705	0
127	20231215	182800	443698690	2705	2705	2705	2705	0
128	20231215	182700	443698690	2705	2705	2705	2705	0
129	20231215	182600	443698690	2705	2705	2705	2705	0
130	20231215	182500	443698690	2705	2705	2705	2705	0
131	20231215	182400	443698690	2705	2705	2705	2705	0
132	20231215	182300	443698690	2705	2705	2705	2705	0
133	20231215	182200	443698690	2705	2705	2705	2705	0
134	20231215	182100	443698690	2705	2705	2705	2705	0
135	20231215	182000	443698690	2705	2705	2705	2705	0
136	20231215	181900	443698690	2705	2705	2705	2705	0
137	20231215	181800	443698690	2705	2705	2705	2705	0
138	20231215	181700	443698690	2705	2705	2705	2705	0
139	20231215	181600	443698690	2705	2705	2705	2705	0
140	20231215	181500	443698690	2705	2705	2705	2705	0
141	20231215	181400	443698690	2705	2705	2705	2705	0
142	20231215	181300	443698690	2705	2705	2705	2705	0
143	20231215	181200	443698690	2705	2705	2705	2705	0
144	20231215	181100	443698690	2705	2705	2705	2705	0
145	20231215	181000	443698690	2705	2705	2705	2705	0
146	20231215	180900	443698690	2705	2705	2705	2705	0
147	20231215	180800	443698690	2705	2705	2705	2705	0
148	20231215	180700	443698690	2705	2705	2705	2705	0
149	20231215	180600	443698690	2705	2705	2705	2705	0
150	20231215	180500	443698690	2705	2705	2705	2705	0
151	20231215	180400	443698690	2705	2705	2705	2705	0
152	20231215	180300	443698690	2705	2705	2705	2705	2124
153	20231215	180200	443698690	2705	2705	2705	2705	0
154	20231215	180100	443698690	2705	2705	2705	2705	0
155	20231215	180000	443698690	2705	2705	2705	2705	0
156	20231215	175900	443698690	2705	2705	2705	2705	0
157	20231215	175800	443698690	2705	2705	2705	2705	0
158	20231215	175700	443698690	2705	2705	2705	2705	0
159	20231215	175600	443698690	2705	2705	2705	2705	0
160	20231215	175500	443698690	2705	2705	2705	2705	0
161	20231215	175400	443698690	2705	2705	2705	2705	0
162	20231215	175300	443698690	2705	2705	2705	2705	0
163	20231215	175200	443698690	2705	2705	2705	2705	0
164	20231215	175100	443698690	2705	2705	2705	2705	0
165	20231215	175000	443698690	2705	2705	2705	2705	0
166	20231215	174900	443698690	2705	2705	2705	2705	0
167	20231215	174800	443698690	2705	2705	2705	2705	0
168	20231215	174700	443698690	2705	2705	2705	2705	0
169	20231215	174600	443698690	2705	2705	2705	2705	0
170	20231215	174500	443698690	2705	2705	2705	2705	0
171	20231215	174400	443698690	2705	2705	2705	2705	0
172	20231215	174300	443698690	2705	2705	2705	2705	0
173	20231215	174200	443698690	2705	2705	2705	2705	0
174	20231215	174100	443698690	2705	2705	2705	2705	0
175	20231215	174000	443698690	2705	2705	2705	2705	0
176	20231215	173900	443698690	2705	2705	2705	2705	0
177	20231215	173800	443698690	2705	2705	2705	2705	0
178	20231215	173700	443698690	2705	2705	2705	2705	0
179	20231215	173600	443698690	2705	2705	2705	2705	0
180	20231215	173500	443698690	2705	2705	2705	2705	0
181	20231215	173400	443698690	2705	2705	2705	2705	0
182	20231215	173300	443698690	2705	2705	2705	2705	2124
183	20231215	173200	443698690	2705	2705	2705	2705	0
184	20231215	173100	443698690	2705	2705	2705	2705	0
185	20231215	173000	443698690	2705	2705	2705	2705	0
186	20231215	172900	443698690	2705	2705	2705	2705	0
187	20231215	172800	443698690	2705	2705	2705	2705	0
188	20231215	172700	443698690	2705	2705	2705	2705	0
189	20231215	172600	443698690	2705	2705	2705	2705	0
190	20231215	172500	443698690	2705	2705	2705	2705	0
191	20231215	172400	443698690	2705	2705	2705	2705	0
192	20231215	172300	443698690	2705	2705	2705	2705	0
193	20231215	172200	443698690	2705	2705	2705	2705	0
194	20231215	172100	443698690	2705	2705	2705	2705	0
195	20231215	172000	443698690	2705	2705	2705	2705	0
196	20231215	171900	443698690	2705	2705	2705	2705	0
197	20231215	171800	443698690	2705	2705	2705	2705	0
198	20231215	171700	443698690	2705	2705	2705	2705	0
199	20231215	171600	443698690	2705	2705	2705	2705	0
200	20231215	171500	443698690	2705	2705	2705	2705	0
201	20231215	171400	443698690	2705	2705	2705	2705	0
202	20231215	171300	443698690	2705	2705	2705	2705	0
203	20231215	171200	443698690	2705	2705	2705	2705	0
204	20231215	171100	443698690	2705	2705	2705	2705	0
205	20231215	171000	443698690	2705	2705	2705	2705	0
206	20231215	170900	443698690	2705	2705	2705	2705	0
207	20231215	170800	443698690	2705	2705	2705	2705	0
208	20231215	170700	443698690	2705	2705	2705	2705	0
209	20231215	170600	443698690	2705	2705	2705	2705	0
210	20231215	170500	443698690	2705	2705	2705	2705	0
211	20231215	170400	443698690	2705	2705	2705	2705	0
212	20231215	170300	443698690	2705	2705	2705	2705	2124
213	20231215	170200	443698690	2705	2705	2705	2705	0
214	20231215	170100	443698690	2705	2705	2705	2705	0
215	20231215	170000	443698690	2705	2705	2705	2705	0
216	20231215	165900	443698690	2705	2705	2705	2705	0
217	20231215	165800	443698690	2705	2705	2705	2705	0
218	20231215	165700	443698690	2705	2705	2705	2705	0
219	20231215	165600	443698690	2705	2705	2705	2705	0
220	20231215	165500	443698690	2705	2705	2705	2705	0
221	20231215	165400	443698690	2705	2705	2705	2705	0
222	20231215	165300	443698690	2705	2705	2705	2705	0
223	20231215	165200	443698690	2705	2705	2705	2705	0
224	20231215	165100	443698690	2705	2705	2705	2705	0
225	20231215	165000	443698690	2705	2705	2705	2705	0
226	20231215	164900	443698690	2705	2705	2705	2705	0
227	20231215	164800	443698690	2705	2705	2705	2705	0
228	20231215	164700	443698690	2705	2705	2705	2705	0
229	20231215	164600	443698690	2705	2705	2705	2705	0
230	20231215	164500	443698690	2705	2705	2705	2705	0
231	20231215	164400	443698690	2705	2705	2705	2705	0
232	20231215	164300	443698690	2705	2705	2705	2705	0
233	20231215	164200	443698690	2705	2705	2705	2705	0
234	20231215	164100	443698690	2705	2705	2705	2705	0
235	20231215	164000	443698690	2705	2705	2705	2705	0
236	20231215	163900	443698690	2705	2705	2705	2705	0
237	20231215	163800	443698690	2705	2705	2705	2705	0
238	20231215	163700	443698690	2705	2705	2705	2705	0
239	20231215	163600	443698690	2705	2705	2705	2705	0
240	20231215	163500	443698690	2705	2705	2705	2705	0
241	20231215	163400	443698690	2705	2705	2705	2705	0
242	20231215	163300	443698690	2705	2705	2705	2705	2124
243	20231215	163200	443698690	2705	2705	2705	2705	0
244	20231215	163100	443698690	2705	2705	2705	2705	0
245	20231215	163000	443698690	2705	2705	2705	2705	0
246	20231215	162900	443698690	2705	2705	2705	2705	0
247	20231215	162800	443698690	2705	2705	2705	2705	0
248	20231215	162700	443698690	2705	2705	2705	2705	0
249	20231215	162600	443698690	2705	2705	2705	2705	0
250	20231215	162500	443698690	2705	2705	2705	2705	0
251	20231215	162400	443698690	2705	2705	2705	2705	0
252	20231215	162300	443698690	2705	2705	2705	2705	0
253	20231215	162200	443698690	2705	2705	2705	2705	0
254	20231215	162100	443698690	2705	2705	2705	2705	0
255	20231215	162000	443698690	2705	2705	2705	2705	0
256	20231215	161900	443698690	2705	2705	2705	2705	0
257	20231215	161800	443698690	2705	2705	2705	2705	0
258	20231215	161700	443698690	2705	2705	2705	2705	0
259	20231215	161600	443698690	2705	2705	2705	2705	0
260	20231215	161500	443698690	2705	2705	2705	2705	0
261	20231215	161400	443698690	2705	2705	2705	2705	0
262	20231215	161300	443698690	2705	2705	2705	2705	0
263	20231215	161200	443698690	2705	2705	2705	2705	0
264	20231215	161100	443698690	2705	2705	2705	2705	0
265	20231215	161000	443698690	2705	2705	2705	2705	0
266	20231215	160900	443698690	2705	2705	2705	2705	0
267	20231215	160800	443698690	2705	2705	2705	2705	0
268	20231215	160700	443698690	2705	2705	2705	2705	0
269	20231215	160600	443698690	2705	2705	2705	2705	0
270	20231215	160500	443698690	2705	2705	2705	2705	0
271	20231215	160400	443698690	2705	2705	2705	2705	0
272	20231215	160300	443698690	2705	2705	2705	2705	2124
273	20231215	160200	443698690	2705	2705	2705	2705	0
274	20231215	160100	443698690	2705	2705	2705	2705	0
275	20231215	160000	443698690	2705	2705	2705	2705	0
276	20231215	155900	443698690	2705	2705	2705	2705	0
277	20231215	155800	443698690	2705	2705	2705	2705	0
278	20231215	155700	443698690	2705	2705	2705	2705	0
279	20231215	155600	443698690	2705	2705	2705	2705	0
280	20231215	155500	443698690	2705	2705	2705	2705	0
281	20231215	155400	443698690	2705	2705	2705	2705	0
282	20231215	155300	443698690	2705	2705	2705	2705	0
283	20231215	155200	443698690	2705	2705	2705	2705	0
284	20231215	155100	443698690	2705	2705	2705	2705	0
285	20231215	155000	443698690	2705	2705	2705	2705	0
286	20231215	154900	443698690	2705	2705	2705	2705	0
287	20231215	154800	443698690	2705	2705	2705	2705	0
288	20231215	154700	443698690	2705	2705	2705	2705	0
289	20231215	154600	443698690	2705	2705	2705	2705	0
290	20231215	154500	443698690	2705	2705	2705	2705	0
291	20231215	154400	443698690	2705	2705	2705	2705	0
292	20231215	154300	443698690	2705	2705	2705	2705	0
293	20231215	154200	443698690	2705	2705	2705	2705	0
294	20231215	154100	443698690	2705	2705	2705	2705	0
295	20231215	154000	443698690	2705	2705	2705	2705	0
296	20231215	153900	443698690	2705	2705	2705	2705	0
297	20231215	153800	443698690	2705	2705	2705	2705	0
298	20231215	153700	443698690	2705	2705	2705	2705	0
299	20231215	153600	443698690	2705	2705	2705	2705	0
300	20231215	153500	443698690	2705	2705	2705	2705	0
301	20231215	153400	443698690	2705	2705	2705	2705	0
302	20231215	153300	443698690	2705	2705	2705	2705	2124
303	20231215	153200	443698690	2705	2705	2705	2705	0
304	20231215	153100	443698690	2705	2705	2705	2705	0
305	20231215	153000	443698690	2705	2705	2705	2705	2124
306	20231215	152900	437953270	2705	2705	2705	2705	0
307	20231215	152800	437953270	2705	2705	2705	2705	0
308	20231215	152700	437953270	2705	2705	2705	2705	0
309	20231215	152600	437953270	2705	2705	2705	2705	0
310	20231215	152500	437953270	2705	2705	2705	2705	0
311	20231215	152400	437953270	2705	2705	2705	2705	0
312	20231215	152300	437953270	2705	2705	2705	2705	0
313	20231215	152200	437953270	2705	2705	2705	2705	0
314	20231215	152100	437953270	2705	2705	2705	2705	0
315	20231215	152000	437953270	2705	2705	2705	2705	0
316	20231215	151900	437953270	2705	2695	2705	2690	322
317	20231215	151800	437086845	2705	2700	2705	2690	5709
318	20231215	151700	421700560	2705	2695	2705	2695	1512
319	20231215	151600	417620015	2700	2700	2700	2700	0
320	20231215	151500	417620015	2700	2700	2700	2700	0
321	20231215	151400	417620015	2700	2700	2700	2700	0
322	20231215	151300	417620015	2700	2700	2700	2700	0
323	20231215	151200	417620015	2700	2695	2700	2695	22
324	20231215	151100	417560720	2700	2700	2700	2700	1
325	20231215	151000	417558020	2700	2695	2700	2695	411
326	20231215	150900	416450270	2700	2700	2700	2700	0
327	20231215	150800	416450270	2700	2700	2700	2700	500
328	20231215	150700	415100270	2700	2700	2700	2700	138
329	20231215	150600	414727670	2705	2705	2705	2705	0
330	20231215	150500	414727670	2705	2700	2705	2700	55
331	20231215	150400	414579100	2700	2700	2700	2700	831
332	20231215	150300	412335400	2700	2700	2700	2700	10
333	20231215	150200	412308400	2700	2700	2700	2700	100
334	20231215	150100	412038400	2705	2705	2705	2705	0
335	20231215	150000	412038400	2705	2705	2705	2705	2
336	20231215	145900	412032990	2705	2705	2705	2705	1
337	20231215	145800	412030285	2700	2700	2705	2700	42
338	20231215	145700	411916835	2700	2700	2700	2700	191
339	20231215	145600	411401135	2700	2700	2700	2700	0
340	20231215	145500	411401135	2700	2700	2700	2695	120
341	20231215	145400	411077140	2700	2700	2700	2700	0
342	20231215	145300	411077140	2700	2700	2700	2700	122
343	20231215	145200	410747740	2700	2700	2700	2700	2
344	20231215	145100	410742340	2700	2700	2700	2700	0
345	20231215	145000	410742340	2700	2700	2700	2700	131
346	20231215	144900	410388640	2695	2700	2700	2695	530
347	20231215	144800	408959385	2700	2700	2700	2700	1
348	20231215	144700	408956685	2700	2700	2705	2700	1002
349	20231215	144600	406251280	2700	2700	2700	2700	0
350	20231215	144500	406251280	2700	2700	2700	2700	0
351	20231215	144400	406251280	2700	2700	2700	2700	300
352	20231215	144300	405441280	2710	2710	2710	2710	0
353	20231215	144200	405441280	2710	2710	2710	2710	0
354	20231215	144100	405441280	2710	2710	2710	2710	0
355	20231215	144000	405441280	2710	2710	2710	2710	0
356	20231215	143900	405441280	2710	2710	2710	2710	0
357	20231215	143800	405441280	2710	2710	2710	2710	0
358	20231215	143700	405441280	2710	2710	2710	2710	0
359	20231215	143600	405441280	2710	2710	2710	2710	0
360	20231215	143500	405441280	2710	2710	2710	2710	0
361	20231215	143400	405441280	2710	2710	2710	2710	0
362	20231215	143300	405441280	2710	2710	2710	2710	0
363	20231215	143200	405441280	2710	2710	2710	2710	0
364	20231215	143100	405441280	2710	2710	2710	2710	0
365	20231215	143000	405441280	2710	2710	2710	2710	0
366	20231215	142900	405441280	2710	2700	2710	2700	35
367	20231215	142800	405346770	2700	2700	2700	2700	36
368	20231215	142700	405249570	2710	2710	2710	2710	1001
369	20231215	142600	402536860	2710	2710	2710	2710	0
370	20231215	142500	402536860	2710	2710	2710	2710	0
371	20231215	142400	402536860	2710	2710	2710	2710	1
372	20231215	142300	402534150	2705	2705	2705	2705	0
373	20231215	142200	402534150	2705	2705	2705	2705	0
374	20231215	142100	402534150	2705	2695	2705	2695	179
375	20231215	142000	402050845	2695	2705	2705	2695	21575
376	20231215	141900	343817055	2705	2710	2710	2705	8706
377	20231215	141800	320264265	2710	2710	2710	2710	0
378	20231215	141700	320264265	2710	2710	2710	2710	800
379	20231215	141600	318096265	2710	2710	2710	2710	350
380	20231215	141500	317147765	2720	2720	2720	2720	0
381	20231215	141400	317147765	2720	2720	2720	2720	0
382	20231215	141300	317147765	2720	2720	2720	2720	0
383	20231215	141200	317147765	2720	2720	2720	2720	0
384	20231215	141100	317147765	2720	2720	2720	2720	1
385	20231215	141000	317145045	2715	2715	2715	2715	91
386	20231215	140900	316897980	2720	2720	2720	2720	1
387	20231215	140800	316895260	2715	2715	2715	2715	1909
388	20231215	140700	311712325	2715	2715	2715	2715	2000
389	20231215	140600	306282325	2715	2715	2715	2715	0
390	20231215	140500	306282325	2715	2715	2715	2715	0
391	20231215	140400	306282325	2715	2715	2715	2715	0
392	20231215	140300	306282325	2715	2715	2715	2715	0
393	20231215	140200	306282325	2715	2710	2715	2710	99
394	20231215	140100	306014030	2710	2710	2710	2710	1000
395	20231215	140000	303304030	2710	2710	2710	2710	0
396	20231215	135900	303304030	2710	2710	2710	2710	358
397	20231215	135800	302333850	2710	2710	2710	2710	0
398	20231215	135700	302333850	2710	2710	2710	2710	0
399	20231215	135600	302333850	2710	2710	2710	2710	0
400	20231215	135500	302333850	2710	2705	2710	2705	1050
401	20231215	135400	299490850	2710	2710	2710	2710	0
402	20231215	135300	299490850	2710	2710	2710	2710	1
403	20231215	135200	299488140	2705	2705	2710	2705	348
404	20231215	135100	298546795	2710	2710	2710	2710	172
405	20231215	135000	298080675	2710	2710	2710	2710	1673
406	20231215	134900	293546845	2710	2710	2710	2710	500
407	20231215	134800	292191845	2710	2710	2710	2710	31
408	20231215	134700	292107835	2710	2710	2710	2710	184
409	20231215	134600	291609195	2710	2710	2710	2710	37
410	20231215	134500	291508925	2710	2710	2710	2705	1612
411	20231215	134400	287147650	2710	2710	2710	2710	0
412	20231215	134300	287147650	2710	2710	2710	2710	48
413	20231215	134200	287017570	2710	2710	2710	2710	3160
414	20231215	134100	278453970	2715	2715	2715	2715	0
415	20231215	134000	278453970	2715	2715	2715	2715	500
416	20231215	133900	277096470	2710	2710	2710	2710	50
417	20231215	133800	276960970	2715	2715	2715	2715	0
418	20231215	133700	276960970	2715	2715	2715	2715	0
419	20231215	133600	276960970	2715	2715	2715	2715	0
420	20231215	133500	276960970	2715	2715	2715	2715	0
421	20231215	133400	276960970	2715	2715	2715	2715	0
422	20231215	133300	276960970	2715	2715	2715	2710	272
423	20231215	133200	276222495	2715	2715	2715	2715	0
424	20231215	133100	276222495	2715	2715	2715	2715	518
425	20231215	133000	274816125	2710	2720	2720	2710	10459
426	20231215	132900	246440290	2725	2725	2725	2725	0
427	20231215	132800	246440290	2725	2725	2725	2725	250
428	20231215	132700	245759040	2725	2725	2725	2725	0
429	20231215	132600	245759040	2725	2725	2725	2725	0
430	20231215	132500	245759040	2725	2725	2725	2725	0
431	20231215	132400	245759040	2725	2730	2730	2725	501
432	20231215	132300	244393810	2725	2725	2725	2725	500
433	20231215	132200	243031310	2730	2730	2730	2730	1
434	20231215	132100	243028580	2720	2720	2720	2720	0
435	20231215	132000	243028580	2720	2720	2720	2720	0
436	20231215	131900	243028580	2720	2720	2720	2720	0
437	20231215	131800	243028580	2720	2720	2720	2720	0
438	20231215	131700	243028580	2720	2720	2720	2720	0
439	20231215	131600	243028580	2720	2720	2720	2720	944
440	20231215	131500	240460900	2725	2725	2725	2725	0
441	20231215	131400	240460900	2725	2725	2725	2725	1001
442	20231215	131300	237733175	2720	2720	2720	2720	628
443	20231215	131200	236025015	2725	2725	2725	2725	0
444	20231215	131100	236025015	2725	2725	2725	2725	5
445	20231215	131000	236011390	2720	2720	2720	2720	0
446	20231215	130900	236011390	2720	2720	2720	2720	0
447	20231215	130800	236011390	2720	2720	2720	2720	0
448	20231215	130700	236011390	2720	2720	2720	2720	0
449	20231215	130600	236011390	2720	2720	2720	2720	0
450	20231215	130500	236011390	2720	2720	2720	2720	1000
451	20231215	130400	233291390	2725	2725	2725	2725	0
452	20231215	130300	233291390	2725	2725	2725	2725	81
453	20231215	130200	233070665	2725	2725	2725	2725	99
454	20231215	130100	232800890	2725	2725	2725	2725	0
455	20231215	130000	232800890	2725	2725	2725	2725	1
456	20231215	125900	232798165	2725	2725	2725	2725	0
457	20231215	125800	232798165	2725	2725	2725	2725	500
458	20231215	125700	231435665	2725	2725	2725	2725	101
459	20231215	125600	231160440	2725	2725	2725	2725	0
460	20231215	125500	231160440	2725	2725	2725	2725	0
461	20231215	125400	231160440	2725	2725	2725	2725	0
462	20231215	125300	231160440	2725	2725	2725	2725	99
463	20231215	125200	230890665	2730	2730	2730	2730	0
464	20231215	125100	230890665	2730	2730	2730	2730	0
465	20231215	125000	230890665	2730	2730	2730	2730	0
466	20231215	124900	230890665	2730	2730	2730	2730	0
467	20231215	124800	230890665	2730	2730	2730	2730	10
468	20231215	124700	230863365	2730	2730	2730	2730	0
469	20231215	124600	230863365	2730	2730	2730	2730	1
470	20231215	124500	230860635	2730	2730	2730	2730	8
471	20231215	124400	230838795	2730	2730	2730	2730	0
472	20231215	124300	230838795	2730	2730	2730	2730	1
473	20231215	124200	230836065	2725	2725	2725	2725	0
474	20231215	124100	230836065	2725	2725	2725	2725	19
475	20231215	124000	230784290	2730	2725	2730	2725	2003
476	20231215	123900	225326110	2725	2720	2725	2720	7237
477	20231215	123800	205606470	2715	2715	2715	2715	800
478	20231215	123700	203434470	2720	2720	2720	2720	2
479	20231215	123600	203429030	2715	2715	2715	2715	410
480	20231215	123500	202315880	2720	2720	2725	2720	4827
481	20231215	123400	189178940	2725	2725	2725	2725	0
482	20231215	123300	189178940	2725	2725	2725	2720	614
483	20231215	123200	187505890	2725	2725	2725	2725	4
484	20231215	123100	187494990	2730	2730	2730	2730	0
485	20231215	123000	187494990	2730	2730	2730	2730	0
486	20231215	122900	187494990	2730	2730	2730	2730	0
487	20231215	122800	187494990	2730	2730	2730	2730	400
488	20231215	122700	186402990	2725	2720	2725	2720	2256
489	20231215	122600	180257605	2725	2720	2725	2720	1000
490	20231215	122500	177535105	2720	2720	2720	2720	4
491	20231215	122400	177524225	2725	2725	2725	2725	1
492	20231215	122300	177521500	2720	2725	2725	2720	6515
493	20231215	122200	159779805	2725	2730	2730	2725	6340
494	20231215	122100	142482280	2735	2735	2735	2730	2559
495	20231215	122000	135496050	2730	2730	2730	2730	36
496	20231215	121900	135397770	2735	2735	2735	2735	0
497	20231215	121800	135397770	2735	2735	2735	2735	0
498	20231215	121700	135397770	2735	2735	2735	2735	0
499	20231215	121600	135397770	2735	2735	2735	2735	4
500	20231215	121500	135386830	2735	2730	2735	2730	25
501	20231215	121400	135318575	2730	2730	2730	2730	4
502	20231215	121300	135307655	2730	2730	2730	2730	0
503	20231215	121200	135307655	2730	2730	2730	2730	0
504	20231215	121100	135307655	2730	2730	2730	2730	0
505	20231215	121000	135307655	2730	2730	2730	2730	24
506	20231215	120900	135242135	2735	2735	2735	2735	0
507	20231215	120800	135242135	2735	2730	2735	2730	6
508	20231215	120700	135225745	2735	2735	2735	2735	0
509	20231215	120600	135225745	2735	2735	2735	2735	0
510	20231215	120500	135225745	2735	2735	2735	2735	42
511	20231215	120400	135110875	2735	2735	2735	2735	400
512	20231215	120300	134016875	2740	2740	2740	2740	0
513	20231215	120200	134016875	2740	2740	2740	2740	0
514	20231215	120100	134016875	2740	2740	2740	2740	0
515	20231215	120000	134016875	2740	2740	2740	2740	0
516	20231215	115900	134016875	2740	2740	2740	2740	0
517	20231215	115800	134016875	2740	2740	2740	2740	0
518	20231215	115700	134016875	2740	2740	2740	2740	0
519	20231215	115600	134016875	2740	2740	2740	2740	15
520	20231215	115500	133975775	2735	2735	2735	2730	1498
521	20231215	115400	129878765	2740	2740	2740	2740	0
522	20231215	115300	129878765	2740	2740	2740	2740	1
523	20231215	115200	129876025	2735	2735	2735	2735	24
524	20231215	115100	129810385	2735	2735	2735	2735	0
525	20231215	115000	129810385	2735	2735	2735	2735	14
526	20231215	114900	129772095	2735	2735	2735	2735	0
527	20231215	114800	129772095	2735	2740	2740	2735	25
528	20231215	114700	129703715	2735	2735	2735	2735	0
529	20231215	114600	129703715	2735	2735	2735	2735	0
530	20231215	114500	129703715	2735	2735	2735	2735	3
531	20231215	114400	129695510	2740	2740	2740	2740	0
532	20231215	114300	129695510	2740	2740	2740	2740	78
533	20231215	114200	129481790	2740	2745	2745	2740	78
534	20231215	114100	129268030	2745	2745	2745	2745	127
535	20231215	114000	128919415	2745	2745	2745	2745	0
536	20231215	113900	128919415	2745	2745	2745	2745	105
537	20231215	113800	128631190	2740	2740	2740	2740	53
538	20231215	113700	128485970	2740	2740	2740	2740	1400
539	20231215	113600	124649970	2740	2740	2740	2740	1452
540	20231215	113500	120671490	2735	2740	2740	2735	25
541	20231215	113400	120603110	2735	2735	2735	2735	0
542	20231215	113300	120603110	2735	2735	2735	2735	4
543	20231215	113200	120592170	2740	2740	2740	2740	1
544	20231215	113100	120589430	2735	2735	2735	2735	24
545	20231215	113000	120523790	2735	2735	2735	2735	0
546	20231215	112900	120523790	2735	2735	2735	2735	538
547	20231215	112800	119052360	2740	2740	2740	2740	1
548	20231215	112700	119049620	2735	2735	2735	2735	609
549	20231215	112600	117384005	2740	2735	2740	2735	300
550	20231215	112500	116563500	2735	2740	2740	2735	1669
551	20231215	112400	111998780	2735	2735	2735	2735	0
552	20231215	112300	111998780	2735	2735	2735	2735	24
553	20231215	112200	111933140	2740	2735	2740	2735	48
554	20231215	112100	111801640	2735	2735	2735	2735	0
555	20231215	112000	111801640	2735	2735	2735	2735	0
556	20231215	111900	111801640	2735	2735	2735	2735	24
557	20231215	111800	111736000	2740	2740	2740	2735	6
558	20231215	111700	111719580	2735	2735	2735	2735	100
559	20231215	111600	111446080	2735	2735	2735	2735	1314
560	20231215	111500	107852290	2735	2735	2735	2735	418
561	20231215	111400	106709060	2740	2735	2740	2735	198
562	20231215	111300	106167525	2740	2740	2740	2740	0
563	20231215	111200	106167525	2740	2740	2740	2740	300
564	20231215	111100	105345525	2735	2735	2735	2735	4
565	20231215	111000	105334585	2740	2740	2740	2740	1
566	20231215	110900	105331845	2735	2740	2740	2735	74
567	20231215	110800	105129205	2735	2735	2735	2735	4
568	20231215	110700	105118265	2740	2740	2740	2740	0
569	20231215	110600	105118265	2740	2740	2740	2740	100
570	20231215	110500	104844265	2735	2735	2740	2735	228
571	20231215	110400	104219685	2740	2740	2740	2740	800
572	20231215	110300	102027685	2740	2740	2740	2740	151
573	20231215	110200	101613945	2735	2735	2735	2735	28
574	20231215	110100	101537365	2740	2740	2740	2740	3
575	20231215	110000	101529145	2735	2735	2735	2735	0
576	20231215	105900	101529145	2735	2735	2735	2735	24
577	20231215	105800	101463505	2735	2740	2740	2735	5
578	20231215	105700	101449825	2735	2735	2735	2735	0
579	20231215	105600	101449825	2735	2735	2735	2735	24
580	20231215	105500	101384185	2735	2735	2735	2735	4
581	20231215	105400	101373245	2740	2740	2740	2740	0
582	20231215	105300	101373245	2740	2740	2740	2740	5
583	20231215	105200	101359545	2740	2740	2740	2740	0
584	20231215	105100	101359545	2740	2745	2745	2740	1407
585	20231215	105000	97504345	2750	2750	2750	2750	1
586	20231215	104900	97501595	2745	2745	2745	2745	80
587	20231215	104800	97281995	2745	2745	2745	2745	70
588	20231215	104700	97089845	2750	2750	2750	2750	0
589	20231215	104600	97089845	2750	2750	2750	2750	0
590	20231215	104500	97089845	2750	2750	2750	2750	0
591	20231215	104400	97089845	2750	2750	2750	2750	0
592	20231215	104300	97089845	2750	2740	2750	2740	60
593	20231215	104200	96925295	2740	2740	2740	2740	0
594	20231215	104100	96925295	2740	2740	2740	2735	814
595	20231215	104000	94694955	2740	2740	2740	2740	5000
596	20231215	103900	80994955	2735	2735	2735	2735	0
597	20231215	103800	80994955	2735	2735	2735	2735	40
598	20231215	103700	80885555	2740	2740	2740	2740	0
599	20231215	103600	80885555	2740	2740	2740	2740	20
600	20231215	103500	80830755	2740	2745	2745	2740	504
601	20231215	103400	79447280	2735	2735	2735	2735	70
602	20231215	103300	79255830	2730	2735	2745	2730	102
603	20231215	103200	78976380	2730	2730	2735	2730	762
604	20231215	103100	76892620	2735	2735	2735	2735	1844
605	20231215	103000	71849280	2735	2735	2735	2735	45
606	20231215	102900	71726205	2745	2745	2745	2735	26
607	20231215	102800	71655075	2740	2735	2740	2735	9
608	20231215	102700	71630435	2750	2750	2750	2735	1134
609	20231215	102600	68527085	2735	2735	2735	2735	1117
610	20231215	102500	65472090	2750	2750	2750	2750	0
611	20231215	102400	65472090	2750	2750	2750	2750	1
612	20231215	102300	65469340	2740	2745	2750	2740	1129
613	20231215	102200	62373370	2740	2740	2740	2740	4
614	20231215	102100	62362410	2740	2740	2740	2740	190
615	20231215	102000	61841810	2740	2740	2740	2740	1100
616	20231215	101900	58827810	2745	2750	2750	2745	2501
617	20231215	101800	51953625	2750	2750	2750	2750	415
618	20231215	101700	50812375	2755	2755	2755	2755	1
619	20231215	101600	50809620	2750	2750	2750	2750	610
620	20231215	101500	49132120	2760	2760	2760	2760	0
621	20231215	101400	49132120	2760	2760	2760	2760	1
622	20231215	101300	49129360	2755	2760	2760	2755	37
623	20231215	101200	49027420	2755	2760	2760	2755	52
624	20231215	101100	48884150	2750	2765	2765	2750	25
625	20231215	101000	48815385	2750	2750	2750	2750	5
626	20231215	100900	48801635	2765	2765	2765	2765	1
627	20231215	100800	48798870	2750	2760	2760	2750	7825
628	20231215	100700	27268555	2770	2770	2770	2770	1
629	20231215	100600	27265785	2760	2760	2760	2760	4
630	20231215	100500	27254745	2760	2760	2760	2760	10
631	20231215	100400	27227145	2760	2760	2760	2760	52
632	20231215	100300	27083625	2760	2765	2770	2760	324
633	20231215	100200	26188125	2765	2770	2770	2765	55
634	20231215	100100	26035800	2775	2775	2775	2775	0
635	20231215	100000	26035800	2775	2775	2775	2775	0
636	20231215	095900	26035800	2775	2775	2775	2775	0
637	20231215	095800	26035800	2775	2775	2775	2775	1
638	20231215	095700	26033025	2775	2775	2775	2775	122
639	20231215	095600	25694475	2775	2775	2775	2775	1
640	20231215	095500	25691700	2775	2775	2775	2775	0
641	20231215	095400	25691700	2775	2775	2775	2775	0
642	20231215	095300	25691700	2775	2775	2775	2775	0
643	20231215	095200	25691700	2775	2775	2775	2775	0
644	20231215	095100	25691700	2775	2775	2775	2775	0
645	20231215	095000	25691700	2775	2775	2775	2775	0
646	20231215	094900	25691700	2775	2765	2775	2765	13
647	20231215	094800	25655745	2775	2775	2775	2775	0
648	20231215	094700	25655745	2775	2775	2775	2775	1
649	20231215	094600	25652970	2775	2775	2775	2775	0
650	20231215	094500	25652970	2775	2775	2775	2775	0
651	20231215	094400	25652970	2775	2775	2775	2775	0
652	20231215	094300	25652970	2775	2775	2775	2775	0
653	20231215	094200	25652970	2775	2775	2775	2775	0
654	20231215	094100	25652970	2775	2775	2775	2775	0
655	20231215	094000	25652970	2775	2775	2775	2775	2
656	20231215	093900	25647420	2775	2775	2775	2775	138
657	20231215	093800	25264470	2775	2765	2775	2765	475
658	20231215	093700	23951075	2765	2765	2765	2765	1210
659	20231215	093600	20605425	2765	2765	2765	2765	1000
660	20231215	093500	17840425	2775	2775	2775	2775	0
661	20231215	093400	17840425	2775	2775	2775	2775	0
662	20231215	093300	17840425	2775	2775	2775	2775	0
663	20231215	093200	17840425	2775	2770	2775	2765	2207
664	20231215	093100	11729385	2785	2785	2785	2770	2622
665	20231215	093000	4466280	2785	2785	2785	2785	0
666	20231215	092900	4466280	2785	2785	2785	2785	0
667	20231215	092800	4466280	2785	2785	2785	2785	0
668	20231215	092700	4466280	2785	2785	2785	2785	0
669	20231215	092600	4466280	2785	2785	2785	2785	1
670	20231215	092500	4463495	2785	2785	2785	2785	0
671	20231215	092400	4463495	2785	2785	2785	2785	0
672	20231215	092300	4463495	2785	2785	2785	2785	0
673	20231215	092200	4463495	2785	2785	2785	2785	200
674	20231215	092100	3906495	2785	2785	2785	2785	0
675	20231215	092000	3906495	2785	2785	2785	2785	0
676	20231215	091900	3906495	2785	2785	2785	2785	0
677	20231215	091800	3906495	2785	2785	2785	2785	0
678	20231215	091700	3906495	2785	2785	2785	2785	0
679	20231215	091600	3906495	2785	2785	2785	2785	1
680	20231215	091500	3903710	2770	2775	2775	2770	1036
681	20231215	091400	1028990	2785	2775	2785	2775	45
682	20231215	091300	904095	2785	2785	2785	2785	0
683	20231215	091200	904095	2785	2785	2785	2785	1
684	20231215	091100	901310	2785	2785	2785	2785	0
685	20231215	091000	901310	2785	2785	2785	2785	0
686	20231215	090900	901310	2785	2785	2785	2785	0
687	20231215	090800	901310	2785	2770	2785	2770	140
688	20231215	090700	511695	2795	2795	2795	2795	0
689	20231215	090600	511695	2795	2795	2795	2795	1
690	20231215	090500	508900	2775	2795	2795	2775	13
691	20231215	090400	472805	2775	2775	2775	2775	0
692	20231215	090300	472805	2775	2775	2775	2775	2
693	20231215	090200	467255	2795	2795	2795	2795	1
694	20231215	090100	464460	2775	2780	2800	2775	53
695	20231215	090000	316915	2775	2780	2780	2775	114