KissMeData/126880/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201500	448731760	5260	5260	5260	5260	683
3	20231215	201400	448731760	5260	5260	5260	5260	0
4	20231215	201300	448731760	5260	5260	5260	5260	0
5	20231215	201200	448731760	5260	5260	5260	5260	0
6	20231215	201100	448731760	5260	5260	5260	5260	0
7	20231215	201000	448731760	5260	5260	5260	5260	0
8	20231215	200900	448731760	5260	5260	5260	5260	0
9	20231215	200800	448731760	5260	5260	5260	5260	0
10	20231215	200700	448731760	5260	5260	5260	5260	0
11	20231215	200600	448731760	5260	5260	5260	5260	0
12	20231215	200500	448731760	5260	5260	5260	5260	0
13	20231215	200400	448731760	5260	5260	5260	5260	0
14	20231215	200300	448731760	5260	5260	5260	5260	0
15	20231215	200200	448731760	5260	5260	5260	5260	0
16	20231215	200100	448731760	5260	5260	5260	5260	0
17	20231215	200000	448731760	5260	5260	5260	5260	0
18	20231215	195900	448731760	5260	5260	5260	5260	0
19	20231215	195800	448731760	5260	5260	5260	5260	0
20	20231215	195700	448731760	5260	5260	5260	5260	0
21	20231215	195600	448731760	5260	5260	5260	5260	0
22	20231215	195500	448731760	5260	5260	5260	5260	0
23	20231215	195400	448731760	5260	5260	5260	5260	0
24	20231215	195300	448731760	5260	5260	5260	5260	0
25	20231215	195200	448731760	5260	5260	5260	5260	0
26	20231215	195100	448731760	5260	5260	5260	5260	0
27	20231215	195000	448731760	5260	5260	5260	5260	0
28	20231215	194900	448731760	5260	5260	5260	5260	0
29	20231215	194800	448731760	5260	5260	5260	5260	0
30	20231215	194700	448731760	5260	5260	5260	5260	0
31	20231215	194600	448731760	5260	5260	5260	5260	0
32	20231215	194500	448731760	5260	5260	5260	5260	683
33	20231215	194400	448731760	5260	5260	5260	5260	0
34	20231215	194300	448731760	5260	5260	5260	5260	0
35	20231215	194200	448731760	5260	5260	5260	5260	0
36	20231215	194100	448731760	5260	5260	5260	5260	0
37	20231215	194000	448731760	5260	5260	5260	5260	0
38	20231215	193900	448731760	5260	5260	5260	5260	0
39	20231215	193800	448731760	5260	5260	5260	5260	0
40	20231215	193700	448731760	5260	5260	5260	5260	0
41	20231215	193600	448731760	5260	5260	5260	5260	0
42	20231215	193500	448731760	5260	5260	5260	5260	0
43	20231215	193400	448731760	5260	5260	5260	5260	0
44	20231215	193300	448731760	5260	5260	5260	5260	0
45	20231215	193200	448731760	5260	5260	5260	5260	0
46	20231215	193100	448731760	5260	5260	5260	5260	0
47	20231215	193000	448731760	5260	5260	5260	5260	0
48	20231215	192900	448731760	5260	5260	5260	5260	0
49	20231215	192800	448731760	5260	5260	5260	5260	0
50	20231215	192700	448731760	5260	5260	5260	5260	0
51	20231215	192600	448731760	5260	5260	5260	5260	0
52	20231215	192500	448731760	5260	5260	5260	5260	0
53	20231215	192400	448731760	5260	5260	5260	5260	0
54	20231215	192300	448731760	5260	5260	5260	5260	0
55	20231215	192200	448731760	5260	5260	5260	5260	0
56	20231215	192100	448731760	5260	5260	5260	5260	0
57	20231215	192000	448731760	5260	5260	5260	5260	0
58	20231215	191900	448731760	5260	5260	5260	5260	0
59	20231215	191800	448731760	5260	5260	5260	5260	0
60	20231215	191700	448731760	5260	5260	5260	5260	0
61	20231215	191600	448731760	5260	5260	5260	5260	0
62	20231215	191500	448731760	5260	5260	5260	5260	683
63	20231215	191400	448731760	5260	5260	5260	5260	0
64	20231215	191300	448731760	5260	5260	5260	5260	0
65	20231215	191200	448731760	5260	5260	5260	5260	0
66	20231215	191100	448731760	5260	5260	5260	5260	0
67	20231215	191000	448731760	5260	5260	5260	5260	0
68	20231215	190900	448731760	5260	5260	5260	5260	0
69	20231215	190800	448731760	5260	5260	5260	5260	0
70	20231215	190700	448731760	5260	5260	5260	5260	0
71	20231215	190600	448731760	5260	5260	5260	5260	0
72	20231215	190500	448731760	5260	5260	5260	5260	0
73	20231215	190400	448731760	5260	5260	5260	5260	0
74	20231215	190300	448731760	5260	5260	5260	5260	0
75	20231215	190200	448731760	5260	5260	5260	5260	0
76	20231215	190100	448731760	5260	5260	5260	5260	0
77	20231215	190000	448731760	5260	5260	5260	5260	0
78	20231215	185900	448731760	5260	5260	5260	5260	0
79	20231215	185800	448731760	5260	5260	5260	5260	0
80	20231215	185700	448731760	5260	5260	5260	5260	0
81	20231215	185600	448731760	5260	5260	5260	5260	0
82	20231215	185500	448731760	5260	5260	5260	5260	0
83	20231215	185400	448731760	5260	5260	5260	5260	0
84	20231215	185300	448731760	5260	5260	5260	5260	0
85	20231215	185200	448731760	5260	5260	5260	5260	0
86	20231215	185100	448731760	5260	5260	5260	5260	0
87	20231215	185000	448731760	5260	5260	5260	5260	0
88	20231215	184900	448731760	5260	5260	5260	5260	0
89	20231215	184800	448731760	5260	5260	5260	5260	0
90	20231215	184700	448731760	5260	5260	5260	5260	0
91	20231215	184600	448731760	5260	5260	5260	5260	0
92	20231215	184500	448731760	5260	5260	5260	5260	683
93	20231215	184400	448731760	5260	5260	5260	5260	0
94	20231215	184300	448731760	5260	5260	5260	5260	0
95	20231215	184200	448731760	5260	5260	5260	5260	0
96	20231215	184100	448731760	5260	5260	5260	5260	0
97	20231215	184000	448731760	5260	5260	5260	5260	0
98	20231215	183900	448731760	5260	5260	5260	5260	0
99	20231215	183800	448731760	5260	5260	5260	5260	0
100	20231215	183700	448731760	5260	5260	5260	5260	0
101	20231215	183600	448731760	5260	5260	5260	5260	0
102	20231215	183500	448731760	5260	5260	5260	5260	0
103	20231215	183400	448731760	5260	5260	5260	5260	0
104	20231215	183300	448731760	5260	5260	5260	5260	0
105	20231215	183200	448731760	5260	5260	5260	5260	0
106	20231215	183100	448731760	5260	5260	5260	5260	0
107	20231215	183000	448731760	5260	5260	5260	5260	0
108	20231215	182900	448731760	5260	5260	5260	5260	0
109	20231215	182800	448731760	5260	5260	5260	5260	0
110	20231215	182700	448731760	5260	5260	5260	5260	0
111	20231215	182600	448731760	5260	5260	5260	5260	0
112	20231215	182500	448731760	5260	5260	5260	5260	0
113	20231215	182400	448731760	5260	5260	5260	5260	0
114	20231215	182300	448731760	5260	5260	5260	5260	0
115	20231215	182200	448731760	5260	5260	5260	5260	0
116	20231215	182100	448731760	5260	5260	5260	5260	0
117	20231215	182000	448731760	5260	5260	5260	5260	0
118	20231215	181900	448731760	5260	5260	5260	5260	0
119	20231215	181800	448731760	5260	5260	5260	5260	0
120	20231215	181700	448731760	5260	5260	5260	5260	0
121	20231215	181600	448731760	5260	5260	5260	5260	0
122	20231215	181500	448731760	5260	5260	5260	5260	683
123	20231215	181400	448731760	5260	5260	5260	5260	0
124	20231215	181300	448731760	5260	5260	5260	5260	0
125	20231215	181200	448731760	5260	5260	5260	5260	0
126	20231215	181100	448731760	5260	5260	5260	5260	0
127	20231215	181000	448731760	5260	5260	5260	5260	0
128	20231215	180900	448731760	5260	5260	5260	5260	0
129	20231215	180800	448731760	5260	5260	5260	5260	0
130	20231215	180700	448731760	5260	5260	5260	5260	0
131	20231215	180600	448731760	5260	5260	5260	5260	0
132	20231215	180500	448731760	5260	5260	5260	5260	0
133	20231215	180400	448731760	5260	5260	5260	5260	0
134	20231215	180300	448731760	5260	5260	5260	5260	0
135	20231215	180200	448731760	5260	5260	5260	5260	0
136	20231215	180100	448731760	5260	5260	5260	5260	0
137	20231215	180000	448731760	5260	5260	5260	5260	0
138	20231215	175900	448731760	5260	5260	5260	5260	0
139	20231215	175800	448731760	5260	5260	5260	5260	0
140	20231215	175700	448731760	5260	5260	5260	5260	0
141	20231215	175600	448731760	5260	5260	5260	5260	0
142	20231215	175500	448731760	5260	5260	5260	5260	0
143	20231215	175400	448731760	5260	5260	5260	5260	0
144	20231215	175300	448731760	5260	5260	5260	5260	0
145	20231215	175200	448731760	5260	5260	5260	5260	0
146	20231215	175100	448731760	5260	5260	5260	5260	0
147	20231215	175000	448731760	5260	5260	5260	5260	0
148	20231215	174900	448731760	5260	5260	5260	5260	0
149	20231215	174800	448731760	5260	5260	5260	5260	0
150	20231215	174700	448731760	5260	5260	5260	5260	0
151	20231215	174600	448731760	5260	5260	5260	5260	0
152	20231215	174500	448731760	5260	5260	5260	5260	683
153	20231215	174400	448731760	5260	5260	5260	5260	0
154	20231215	174300	448731760	5260	5260	5260	5260	0
155	20231215	174200	448731760	5260	5260	5260	5260	0
156	20231215	174100	448731760	5260	5260	5260	5260	0
157	20231215	174000	448731760	5260	5260	5260	5260	0
158	20231215	173900	448731760	5260	5260	5260	5260	0
159	20231215	173800	448731760	5260	5260	5260	5260	0
160	20231215	173700	448731760	5260	5260	5260	5260	0
161	20231215	173600	448731760	5260	5260	5260	5260	0
162	20231215	173500	448731760	5260	5260	5260	5260	0
163	20231215	173400	448731760	5260	5260	5260	5260	0
164	20231215	173300	448731760	5260	5260	5260	5260	0
165	20231215	173200	448731760	5260	5260	5260	5260	0
166	20231215	173100	448731760	5260	5260	5260	5260	0
167	20231215	173000	448731760	5260	5260	5260	5260	0
168	20231215	172900	448731760	5260	5260	5260	5260	0
169	20231215	172800	448731760	5260	5260	5260	5260	0
170	20231215	172700	448731760	5260	5260	5260	5260	0
171	20231215	172600	448731760	5260	5260	5260	5260	0
172	20231215	172500	448731760	5260	5260	5260	5260	0
173	20231215	172400	448731760	5260	5260	5260	5260	0
174	20231215	172300	448731760	5260	5260	5260	5260	0
175	20231215	172200	448731760	5260	5260	5260	5260	0
176	20231215	172100	448731760	5260	5260	5260	5260	0
177	20231215	172000	448731760	5260	5260	5260	5260	0
178	20231215	171900	448731760	5260	5260	5260	5260	0
179	20231215	171800	448731760	5260	5260	5260	5260	0
180	20231215	171700	448731760	5260	5260	5260	5260	0
181	20231215	171600	448731760	5260	5260	5260	5260	0
182	20231215	171500	448731760	5260	5260	5260	5260	683
183	20231215	171400	448731760	5260	5260	5260	5260	0
184	20231215	171300	448731760	5260	5260	5260	5260	0
185	20231215	171200	448731760	5260	5260	5260	5260	0
186	20231215	171100	448731760	5260	5260	5260	5260	0
187	20231215	171000	448731760	5260	5260	5260	5260	0
188	20231215	170900	448731760	5260	5260	5260	5260	0
189	20231215	170800	448731760	5260	5260	5260	5260	0
190	20231215	170700	448731760	5260	5260	5260	5260	0
191	20231215	170600	448731760	5260	5260	5260	5260	0
192	20231215	170500	448731760	5260	5260	5260	5260	0
193	20231215	170400	448731760	5260	5260	5260	5260	0
194	20231215	170300	448731760	5260	5260	5260	5260	0
195	20231215	170200	448731760	5260	5260	5260	5260	0
196	20231215	170100	448731760	5260	5260	5260	5260	0
197	20231215	170000	448731760	5260	5260	5260	5260	0
198	20231215	165900	448731760	5260	5260	5260	5260	0
199	20231215	165800	448731760	5260	5260	5260	5260	0
200	20231215	165700	448731760	5260	5260	5260	5260	0
201	20231215	165600	448731760	5260	5260	5260	5260	0
202	20231215	165500	448731760	5260	5260	5260	5260	0
203	20231215	165400	448731760	5260	5260	5260	5260	0
204	20231215	165300	448731760	5260	5260	5260	5260	0
205	20231215	165200	448731760	5260	5260	5260	5260	0
206	20231215	165100	448731760	5260	5260	5260	5260	0
207	20231215	165000	448731760	5260	5260	5260	5260	0
208	20231215	164900	448731760	5260	5260	5260	5260	0
209	20231215	164800	448731760	5260	5260	5260	5260	0
210	20231215	164700	448731760	5260	5260	5260	5260	0
211	20231215	164600	448731760	5260	5260	5260	5260	0
212	20231215	164500	448731760	5260	5260	5260	5260	683
213	20231215	164400	448731760	5260	5260	5260	5260	0
214	20231215	164300	448731760	5260	5260	5260	5260	0
215	20231215	164200	448731760	5260	5260	5260	5260	0
216	20231215	164100	448731760	5260	5260	5260	5260	0
217	20231215	164000	448731760	5260	5260	5260	5260	0
218	20231215	163900	448731760	5260	5260	5260	5260	0
219	20231215	163800	448731760	5260	5260	5260	5260	0
220	20231215	163700	448731760	5260	5260	5260	5260	0
221	20231215	163600	448731760	5260	5260	5260	5260	0
222	20231215	163500	448731760	5260	5260	5260	5260	0
223	20231215	163400	448731760	5260	5260	5260	5260	0
224	20231215	163300	448731760	5260	5260	5260	5260	0
225	20231215	163200	448731760	5260	5260	5260	5260	0
226	20231215	163100	448731760	5260	5260	5260	5260	0
227	20231215	163000	448731760	5260	5260	5260	5260	0
228	20231215	162900	448731760	5260	5260	5260	5260	0
229	20231215	162800	448731760	5260	5260	5260	5260	0
230	20231215	162700	448731760	5260	5260	5260	5260	0
231	20231215	162600	448731760	5260	5260	5260	5260	0
232	20231215	162500	448731760	5260	5260	5260	5260	0
233	20231215	162400	448731760	5260	5260	5260	5260	0
234	20231215	162300	448731760	5260	5260	5260	5260	0
235	20231215	162200	448731760	5260	5260	5260	5260	0
236	20231215	162100	448731760	5260	5260	5260	5260	0
237	20231215	162000	448731760	5260	5260	5260	5260	0
238	20231215	161900	448731760	5260	5260	5260	5260	0
239	20231215	161800	448731760	5260	5260	5260	5260	0
240	20231215	161700	448731760	5260	5260	5260	5260	0
241	20231215	161600	448731760	5260	5260	5260	5260	0
242	20231215	161500	448731760	5260	5260	5260	5260	683
243	20231215	161400	448731760	5260	5260	5260	5260	0
244	20231215	161300	448731760	5260	5260	5260	5260	0
245	20231215	161200	448731760	5260	5260	5260	5260	0
246	20231215	161100	448731760	5260	5260	5260	5260	0
247	20231215	161000	448731760	5260	5260	5260	5260	0
248	20231215	160900	448731760	5260	5260	5260	5260	0
249	20231215	160800	448731760	5260	5260	5260	5260	0
250	20231215	160700	448731760	5260	5260	5260	5260	0
251	20231215	160600	448731760	5260	5260	5260	5260	0
252	20231215	160500	448731760	5260	5260	5260	5260	0
253	20231215	160400	448731760	5260	5260	5260	5260	0
254	20231215	160300	448731760	5260	5260	5260	5260	0
255	20231215	160200	448731760	5260	5260	5260	5260	0
256	20231215	160100	448731760	5260	5260	5260	5260	0
257	20231215	160000	448731760	5260	5260	5260	5260	0
258	20231215	155900	448731760	5260	5260	5260	5260	0
259	20231215	155800	448731760	5260	5260	5260	5260	0
260	20231215	155700	448731760	5260	5260	5260	5260	0
261	20231215	155600	448731760	5260	5260	5260	5260	0
262	20231215	155500	448731760	5260	5260	5260	5260	0
263	20231215	155400	448731760	5260	5260	5260	5260	0
264	20231215	155300	448731760	5260	5260	5260	5260	0
265	20231215	155200	448731760	5260	5260	5260	5260	0
266	20231215	155100	448731760	5260	5260	5260	5260	0
267	20231215	155000	448731760	5260	5260	5260	5260	0
268	20231215	154900	448731760	5260	5260	5260	5260	0
269	20231215	154800	448731760	5260	5260	5260	5260	0
270	20231215	154700	448731760	5260	5260	5260	5260	0
271	20231215	154600	448731760	5260	5260	5260	5260	0
272	20231215	154500	448731760	5260	5260	5260	5260	683
273	20231215	154400	448731760	5260	5260	5260	5260	0
274	20231215	154300	448731760	5260	5260	5260	5260	0
275	20231215	154200	448731760	5260	5260	5260	5260	0
276	20231215	154100	448731760	5260	5260	5260	5260	0
277	20231215	154000	448731760	5260	5260	5260	5260	0
278	20231215	153900	448731760	5260	5260	5260	5260	0
279	20231215	153800	448731760	5260	5260	5260	5260	0
280	20231215	153700	448731760	5260	5260	5260	5260	0
281	20231215	153600	448731760	5260	5260	5260	5260	0
282	20231215	153500	448731760	5260	5260	5260	5260	0
283	20231215	153400	448731760	5260	5260	5260	5260	0
284	20231215	153300	448731760	5260	5260	5260	5260	0
285	20231215	153200	448731760	5260	5260	5260	5260	0
286	20231215	153100	448731760	5260	5260	5260	5260	0
287	20231215	153000	448731760	5260	5260	5260	5260	683
288	20231215	152900	445139180	5260	5260	5260	5260	0
289	20231215	152800	445139180	5260	5260	5260	5260	0
290	20231215	152700	445139180	5260	5260	5260	5260	0
291	20231215	152600	445139180	5260	5260	5260	5260	0
292	20231215	152500	445139180	5260	5260	5260	5260	0
293	20231215	152400	445139180	5260	5260	5260	5260	0
294	20231215	152300	445139180	5260	5260	5260	5260	0
295	20231215	152200	445139180	5260	5260	5260	5260	0
296	20231215	152100	445139180	5260	5260	5260	5260	0
297	20231215	152000	445139180	5260	5260	5260	5260	0
298	20231215	151900	445139180	5260	5260	5260	5260	6
299	20231215	151800	445107620	5230	5230	5260	5230	1038
300	20231215	151700	439678410	5250	5250	5250	5250	9
301	20231215	151600	439631160	5250	5220	5250	5220	117
302	20231215	151500	439020240	5250	5220	5250	5220	374
303	20231215	151400	437064400	5220	5220	5240	5220	112
304	20231215	151300	436479740	5240	5220	5240	5220	115
305	20231215	151200	435879380	5250	5250	5250	5230	128
306	20231215	151100	435209620	5230	5230	5230	5230	217
307	20231215	151000	434074710	5250	5230	5250	5220	198
308	20231215	150900	433039180	5240	5230	5240	5230	540
309	20231215	150800	430212000	5230	5230	5240	5230	120
310	20231215	150700	429584320	5230	5230	5230	5230	111
311	20231215	150600	429003790	5220	5220	5220	5220	168
312	20231215	150500	428126830	5250	5220	5250	5220	130
313	20231215	150400	427447690	5250	5250	5250	5220	127
314	20231215	150300	426784270	5220	5220	5250	5220	121
315	20231215	150200	426152380	5250	5230	5250	5220	242
316	20231215	150100	424886730	5230	5230	5250	5220	377
317	20231215	150000	422915410	5230	5230	5230	5220	119
318	20231215	145900	422293110	5230	5230	5230	5230	112
319	20231215	145800	421707350	5240	5240	5240	5220	877
320	20231215	145700	417114090	5220	5240	5240	5220	118
321	20231215	145600	416498010	5220	5220	5240	5220	173
322	20231215	145500	415594850	5240	5240	5240	5220	125
323	20231215	145400	414942070	5220	5230	5240	5220	415
324	20231215	145300	412775720	5230	5240	5240	5220	121
325	20231215	145200	412143350	5220	5220	5240	5220	220
326	20231215	145100	410994770	5230	5230	5240	5230	74
327	20231215	145000	410607740	5230	5220	5230	5220	176
328	20231215	144900	409688980	5220	5220	5220	5220	112
329	20231215	144800	409104340	5220	5240	5240	5220	112
330	20231215	144700	408519680	5220	5220	5240	5220	186
331	20231215	144600	407548400	5220	5220	5220	5220	112
332	20231215	144500	406963760	5220	5220	5220	5220	111
333	20231215	144400	406384340	5220	5220	5220	5220	112
334	20231215	144300	405799700	5220	5220	5220	5220	112
335	20231215	144200	405215060	5240	5220	5240	5220	178
336	20231215	144100	404285700	5240	5220	5240	5220	115
337	20231215	144000	403685340	5220	5220	5240	5220	318
338	20231215	143900	402023260	5220	5240	5240	5220	112
339	20231215	143800	401438580	5220	5220	5220	5220	112
340	20231215	143700	400853940	5220	5220	5220	5220	170
341	20231215	143600	399966540	5220	5220	5220	5220	111
342	20231215	143500	399387120	5220	5220	5220	5220	112
343	20231215	143400	398802480	5220	5220	5240	5220	113
344	20231215	143300	398212600	5230	5230	5230	5230	161
345	20231215	143200	397370570	5230	5220	5230	5220	172
346	20231215	143100	396472130	5220	5220	5220	5220	887
347	20231215	143000	391841990	5220	5220	5220	5220	112
348	20231215	142900	391257350	5220	5220	5220	5220	111
349	20231215	142800	390677930	5220	5220	5220	5220	117
350	20231215	142700	390067190	5220	5220	5220	5220	268
351	20231215	142600	388668230	5220	5220	5220	5220	111
352	20231215	142500	388088810	5220	5220	5220	5220	122
353	20231215	142400	387451970	5220	5220	5220	5220	113
354	20231215	142300	386862110	5220	5220	5220	5220	111
355	20231215	142200	386282690	5220	5220	5220	5220	168
356	20231215	142100	385405730	5220	5230	5230	5220	112
357	20231215	142000	384820920	5230	5220	5230	5220	311
358	20231215	141900	383194940	5220	5230	5240	5220	116
359	20231215	141800	382589380	5220	5220	5220	5220	112
360	20231215	141700	382004740	5220	5220	5220	5220	167
361	20231215	141600	381133000	5220	5220	5240	5220	472
362	20231215	141500	378661960	5220	5230	5230	5220	112
363	20231215	141400	378076970	5230	5230	5230	5230	112
364	20231215	141300	377491210	5240	5230	5240	5230	183
365	20231215	141200	376533420	5230	5220	5240	5220	1574
366	20231215	141100	368288950	5230	5220	5230	5220	141
367	20231215	141000	367552080	5220	5220	5220	5220	111
368	20231215	140900	366972660	5220	5240	5240	5220	127
369	20231215	140800	366309540	5240	5240	5240	5220	136
370	20231215	140700	365599140	5220	5220	5220	5220	167
371	20231215	140600	364727400	5240	5220	5240	5220	126
372	20231215	140500	364069400	5220	5220	5220	5220	112
373	20231215	140400	363484760	5240	5220	5240	5220	117
374	20231215	140300	362873900	5240	5220	5240	5220	113
375	20231215	140200	362284020	5220	5220	5240	5220	545
376	20231215	140100	359435230	5240	5230	5240	5220	173
377	20231215	140000	358531430	5220	5220	5240	5220	118
378	20231215	135900	357915350	5240	5220	5240	5220	123
379	20231215	135800	357273070	5220	5220	5220	5220	112
380	20231215	135700	356688430	5220	5220	5230	5220	1086
381	20231215	135600	351009850	5220	5230	5230	5220	167
382	20231215	135500	350137590	5230	5220	5240	5220	58
383	20231215	135400	349834800	5220	5240	5240	5220	126
384	20231215	135300	349176780	5220	5220	5220	5220	168
385	20231215	135200	348299820	5220	5220	5220	5220	112
386	20231215	135100	347715180	5220	5220	5240	5220	169
387	20231215	135000	346832340	5240	5220	5240	5220	384
388	20231215	134900	344825040	5220	5230	5230	5220	118
389	20231215	134800	344209020	5220	5220	5230	5220	278
390	20231215	134700	342756750	5220	5230	5230	5220	121
391	20231215	134600	342125040	5230	5220	5230	5220	124
392	20231215	134500	341477640	5240	5240	5240	5220	123
393	20231215	134400	340835340	5220	5220	5250	5220	122
394	20231215	134300	340198230	5220	5220	5220	5220	168
395	20231215	134200	339321270	5220	5230	5230	5220	111
396	20231215	134100	338741610	5230	5230	5230	5230	112
397	20231215	134000	338155850	5230	5230	5250	5230	406
398	20231215	133900	336032350	5230	5230	5250	5230	121
399	20231215	133800	335399340	5230	5230	5230	5230	167
400	20231215	133700	334525930	5230	5230	5230	5230	132
401	20231215	133600	333835570	5230	5230	5230	5230	112
402	20231215	133500	333249810	5230	5250	5260	5230	311
403	20231215	133400	331619070	5230	5230	5230	5230	312
404	20231215	133300	329987310	5230	5230	5230	5230	192
405	20231215	133200	328983150	5230	5230	5230	5230	111
406	20231215	133100	328402620	5230	5230	5230	5230	112
407	20231215	133000	327816860	5230	5230	5230	5230	112
408	20231215	132900	327231100	5230	5230	5230	5230	192
409	20231215	132800	326226940	5230	5240	5240	5230	168
410	20231215	132700	325348060	5250	5240	5250	5240	126
411	20231215	132600	324687680	5250	5240	5250	5240	117
412	20231215	132500	324074540	5240	5240	5240	5240	112
413	20231215	132400	323487660	5250	5240	5250	5240	113
414	20231215	132300	322895530	5240	5240	5240	5240	167
415	20231215	132200	322020450	5240	5240	5250	5240	212
416	20231215	132100	320908570	5240	5240	5240	5240	113
417	20231215	132000	320316450	5240	5240	5240	5240	112
418	20231215	131900	319729570	5240	5240	5240	5240	111
419	20231215	131800	319147930	5240	5240	5240	5240	168
420	20231215	131700	318267610	5240	5240	5240	5240	112
421	20231215	131600	317680730	5240	5240	5240	5240	111
422	20231215	131500	317099090	5240	5240	5240	5240	113
423	20231215	131400	316506970	5240	5240	5260	5240	113
424	20231215	131300	315914830	5230	5230	5230	5230	167
425	20231215	131200	315041420	5230	5230	5230	5230	113
426	20231215	131100	314450430	5260	5230	5260	5230	124
427	20231215	131000	313801550	5230	5260	5260	5230	117
428	20231215	130900	313189460	5230	5260	5260	5230	121
429	20231215	130800	312556360	5230	5260	5260	5230	183
430	20231215	130700	311598820	5230	5260	5260	5230	114
431	20231215	130600	311002510	5260	5240	5260	5230	125
432	20231215	130500	310348130	5240	5240	5240	5240	112
433	20231215	130400	309761250	5240	5240	5240	5240	125
434	20231215	130300	309106250	5240	5240	5240	5240	154
435	20231215	130200	308299290	5260	5240	5260	5240	113
436	20231215	130100	307707150	5230	5260	5260	5230	115
437	20231215	130000	307105050	5260	5240	5260	5240	494
438	20231215	125900	304516430	5240	5240	5240	5240	168
439	20231215	125800	303636110	5240	5240	5280	5240	131
440	20231215	125700	302949630	5240	5240	5240	5240	111
441	20231215	125600	302367990	5240	5240	5240	5240	112
442	20231215	125500	301781110	5240	5240	5280	5240	113
443	20231215	125400	301188950	5240	5240	5280	5240	168
444	20231215	125300	300308040	5240	5240	5240	5240	112
445	20231215	125200	299721160	5240	5240	5240	5240	114
446	20231215	125100	299123800	5240	5240	5240	5240	111
447	20231215	125000	298542160	5240	5240	5240	5240	112
448	20231215	124900	297955280	5240	5240	5240	5240	248
449	20231215	124800	296655760	5240	5290	5290	5240	112
450	20231215	124700	296068830	5240	5250	5250	5240	119
451	20231215	124600	295444150	5250	5250	5250	5250	112
452	20231215	124500	294856150	5250	5250	5250	5250	522
453	20231215	124400	292115650	5250	5250	5250	5250	167
454	20231215	124300	291238900	5290	5250	5290	5250	127
455	20231215	124200	290571550	5250	5250	5250	5250	112
456	20231215	124100	289983550	5250	5250	5250	5250	111
457	20231215	124000	289400800	5250	5250	5250	5250	112
458	20231215	123900	288812800	5250	5250	5250	5250	168
459	20231215	123800	287930800	5250	5250	5250	5250	111
460	20231215	123700	287348050	5290	5250	5290	5250	113
461	20231215	123600	286754760	5250	5250	5250	5250	166
462	20231215	123500	285883260	5250	5260	5260	5250	73
463	20231215	123400	285499440	5260	5260	5260	5260	168
464	20231215	123300	284615760	5290	5260	5290	5260	281
465	20231215	123200	283137670	5260	5260	5290	5260	123
466	20231215	123100	282490410	5270	5260	5270	5260	384
467	20231215	123000	280470550	5260	5270	5270	5260	132
468	20231215	122900	279776060	5270	5260	5270	5260	447
469	20231215	122800	277421920	5260	5260	5260	5260	112
470	20231215	122700	276832800	5260	5260	5260	5260	112
471	20231215	122600	276243680	5260	5260	5260	5260	112
472	20231215	122500	275654560	5260	5260	5260	5260	111
473	20231215	122400	275070700	5260	5260	5290	5260	368
474	20231215	122300	273129020	5260	5260	5260	5260	112
475	20231215	122200	272539900	5260	5260	5260	5260	111
476	20231215	122100	271956040	5260	5260	5260	5260	112
477	20231215	122000	271366920	5260	5260	5290	5260	118
478	20231215	121900	270746060	5260	5270	5270	5260	899
479	20231215	121800	266009440	5270	5270	5270	5270	1533
480	20231215	121700	257930530	5270	5270	5270	5270	112
481	20231215	121600	257340290	5270	5270	5270	5270	168
482	20231215	121500	256454930	5270	5270	5290	5270	149
483	20231215	121400	255669160	5270	5270	5270	5270	168
484	20231215	121300	254783800	5270	5270	5270	5270	111
485	20231215	121200	254198830	5270	5270	5270	5270	112
486	20231215	121100	253608590	5270	5270	5270	5270	112
487	20231215	121000	253018350	5270	5270	5270	5270	112
488	20231215	120900	252428110	5270	5270	5270	5270	167
489	20231215	120800	251548020	5270	5270	5270	5270	162
490	20231215	120700	250694280	5270	5290	5290	5270	212
491	20231215	120600	249575040	5270	5270	5290	5270	171
492	20231215	120500	248672670	5290	5270	5290	5270	348
493	20231215	120400	246835110	5270	5270	5290	5270	191
494	20231215	120300	245826960	5270	5270	5270	5270	111
495	20231215	120200	245241990	5270	5270	5270	5270	112
496	20231215	120100	244651750	5270	5280	5280	5270	212
497	20231215	120000	243533510	5280	5270	5280	5270	167
498	20231215	115900	242652860	5270	5270	5280	5270	131
499	20231215	115800	241962300	5270	5270	5280	5270	122
500	20231215	115700	241319260	5270	5280	5280	5270	111
501	20231215	115600	240734280	5270	5270	5270	5270	112
502	20231215	115500	240144040	5270	5270	5270	5270	265
503	20231215	115400	238747490	5270	5270	5270	5270	111
504	20231215	115300	238162520	5270	5280	5280	5270	112
505	20231215	115200	237571840	5280	5270	5280	5270	112
506	20231215	115100	236981040	5270	5270	5270	5270	166
507	20231215	115000	236106220	5290	5280	5290	5270	1298
508	20231215	114900	229243330	5290	5270	5290	5270	115
509	20231215	114800	228637220	5270	5290	5290	5270	114
510	20231215	114700	228036370	5270	5270	5270	5270	111
511	20231215	114600	227451400	5270	5270	5270	5270	112
512	20231215	114500	226861160	5270	5270	5270	5270	168
513	20231215	114400	225975800	5270	5270	5290	5270	115
514	20231215	114300	225369670	5290	5270	5290	5270	121
515	20231215	114200	224731820	5270	5280	5290	5270	116
516	20231215	114100	224120450	5280	5280	5280	5270	130
517	20231215	114000	223435170	5270	5270	5280	5270	188
518	20231215	113900	222444210	5270	5270	5280	5270	122
519	20231215	113800	221801170	5270	5270	5270	5270	111
520	20231215	113700	221216200	5270	5270	5270	5270	112
521	20231215	113600	220625960	5270	5290	5290	5270	120
522	20231215	113500	219993400	5270	5270	5290	5270	173
523	20231215	113400	219081570	5270	5270	5270	5270	112
524	20231215	113300	218491330	5290	5280	5290	5270	381
525	20231215	113200	216480110	5280	5280	5290	5280	134
526	20231215	113100	215772370	5280	5290	5290	5280	520
527	20231215	113000	213022680	5290	5290	5290	5290	168
528	20231215	112900	212133960	5290	5290	5290	5290	0
529	20231215	112800	212133960	5290	5300	5300	5290	12
530	20231215	112700	212070430	5300	5300	5300	5300	0
531	20231215	112600	212070430	5300	5300	5300	5300	0
532	20231215	112500	212070430	5300	5280	5300	5270	1536
533	20231215	112400	203952040	5290	5290	5290	5290	4
534	20231215	112300	203930880	5280	5280	5280	5280	0
535	20231215	112200	203930880	5280	5280	5280	5280	0
536	20231215	112100	203930880	5280	5280	5280	5280	9
537	20231215	112000	203883360	5300	5300	5300	5300	2
538	20231215	111900	203872760	5300	5300	5300	5300	4
539	20231215	111800	203851560	5300	5300	5300	5300	66
540	20231215	111700	203501760	5290	5290	5290	5290	750
541	20231215	111600	199534260	5280	5280	5280	5280	450
542	20231215	111500	197158260	5290	5290	5290	5290	0
543	20231215	111400	197158260	5290	5290	5290	5290	0
544	20231215	111300	197158260	5290	5290	5290	5290	0
545	20231215	111200	197158260	5290	5290	5290	5290	0
546	20231215	111100	197158260	5290	5290	5290	5290	0
547	20231215	111000	197158260	5290	5280	5290	5280	20
548	20231215	110900	197052640	5270	5270	5270	5270	80
549	20231215	110800	196631040	5280	5280	5280	5280	160
550	20231215	110700	195786240	5280	5280	5280	5280	0
551	20231215	110600	195786240	5280	5280	5280	5280	132
552	20231215	110500	195089280	5290	5290	5290	5290	0
553	20231215	110400	195089280	5290	5290	5290	5290	0
554	20231215	110300	195089280	5290	5290	5290	5290	3
555	20231215	110200	195073410	5290	5290	5290	5290	0
556	20231215	110100	195073410	5290	5290	5290	5290	42
557	20231215	110000	194851230	5290	5290	5290	5290	0
558	20231215	105900	194851230	5290	5290	5290	5290	7
559	20231215	105800	194814200	5290	5290	5290	5290	0
560	20231215	105700	194814200	5290	5290	5290	5290	0
561	20231215	105600	194814200	5290	5290	5290	5290	1
562	20231215	105500	194808910	5290	5280	5290	5280	203
563	20231215	105400	193737060	5300	5300	5300	5300	0
564	20231215	105300	193737060	5300	5300	5300	5300	2
565	20231215	105200	193726460	5300	5290	5300	5280	258
566	20231215	105100	192363300	5290	5290	5290	5290	0
567	20231215	105000	192363300	5290	5290	5300	5290	43
568	20231215	104900	192135740	5300	5290	5300	5290	14
569	20231215	104800	192061650	5280	5280	5280	5280	0
570	20231215	104700	192061650	5280	5290	5300	5280	44
571	20231215	104600	191829000	5290	5290	5290	5290	3
572	20231215	104500	191813130	5290	5280	5290	5280	138
573	20231215	104400	191084470	5290	5290	5290	5280	186
574	20231215	104300	190101530	5290	5290	5290	5290	25
575	20231215	104200	189969280	5300	5300	5300	5300	0
576	20231215	104100	189969280	5300	5300	5300	5300	0
577	20231215	104000	189969280	5300	5300	5300	5300	21
578	20231215	103900	189857980	5300	5300	5300	5300	109
579	20231215	103800	189280280	5300	5300	5300	5300	190
580	20231215	103700	188273280	5300	5290	5300	5290	403
581	20231215	103600	186141380	5300	5290	5300	5290	251
582	20231215	103500	184813580	5300	5280	5300	5270	12368
583	20231215	103400	119493470	5270	5270	5270	5270	1020
584	20231215	103300	114118070	5270	5280	5280	5270	112
585	20231215	103200	113527710	5270	5280	5280	5270	1002
586	20231215	103100	108247150	5270	5280	5280	5270	1492
587	20231215	103000	100384180	5280	5280	5280	5280	0
588	20231215	102900	100384180	5280	5270	5280	5270	25
589	20231215	102800	100252390	5280	5280	5280	5280	194
590	20231215	102700	99228070	5280	5280	5280	5280	0
591	20231215	102600	99228070	5280	5280	5280	5280	1
592	20231215	102500	99222790	5270	5270	5270	5270	100
593	20231215	102400	98695790	5280	5280	5280	5280	0
594	20231215	102300	98695790	5280	5270	5280	5270	11
595	20231215	102200	98637810	5280	5280	5280	5280	0
596	20231215	102100	98637810	5280	5280	5280	5280	2
597	20231215	102000	98627250	5280	5280	5280	5280	1
598	20231215	101900	98621970	5280	5280	5280	5280	296
599	20231215	101800	97059090	5260	5270	5270	5260	1456
600	20231215	101700	89386980	5270	5270	5270	5270	3
601	20231215	101600	89371170	5260	5260	5260	5260	5
602	20231215	101500	89344870	5260	5260	5260	5260	0
603	20231215	101400	89344870	5260	5260	5260	5260	100
604	20231215	101300	88818870	5260	5260	5260	5260	0
605	20231215	101200	88818870	5260	5260	5270	5260	36
606	20231215	101100	88629500	5260	5260	5260	5260	156
607	20231215	101000	87808940	5270	5270	5270	5270	2
608	20231215	100900	87798400	5260	5260	5260	5260	2
609	20231215	100800	87787880	5270	5270	5270	5270	0
610	20231215	100700	87787880	5270	5260	5270	5260	35
611	20231215	100600	87603620	5270	5270	5270	5260	14
612	20231215	100500	87529930	5260	5260	5260	5260	8
613	20231215	100400	87487850	5270	5260	5270	5260	17
614	20231215	100300	87398420	5270	5270	5270	5270	13
615	20231215	100200	87329910	5270	5260	5270	5260	38
616	20231215	100100	87129950	5270	5270	5270	5270	73
617	20231215	100000	86745240	5270	5260	5270	5250	2683
618	20231215	095900	72634360	5260	5250	5260	5250	1305
619	20231215	095800	65770080	5250	5260	5260	5250	10
620	20231215	095700	65717500	5250	5250	5250	5250	0
621	20231215	095600	65717500	5250	5250	5250	5250	291
622	20231215	095500	64189750	5250	5250	5250	5250	0
623	20231215	095400	64189750	5250	5240	5250	5240	4
624	20231215	095300	64168760	5230	5230	5230	5230	0
625	20231215	095200	64168760	5230	5240	5250	5230	106
626	20231215	095100	63614270	5240	5240	5240	5240	3000
627	20231215	095000	47894270	5250	5250	5250	5250	62
628	20231215	094900	47568770	5250	5250	5250	5250	100
629	20231215	094800	47043770	5250	5250	5250	5250	0
630	20231215	094700	47043770	5250	5250	5250	5250	50
631	20231215	094600	46781270	5260	5240	5260	5240	1011
632	20231215	094500	41481370	5240	5240	5240	5240	100
633	20231215	094400	40957370	5240	5240	5240	5240	150
634	20231215	094300	40171370	5240	5240	5240	5240	94
635	20231215	094200	39678810	5240	5240	5240	5240	0
636	20231215	094100	39678810	5240	5240	5240	5240	0
637	20231215	094000	39678810	5240	5240	5240	5240	0
638	20231215	093900	39678810	5240	5240	5240	5240	340
639	20231215	093800	37897210	5230	5230	5230	5220	264
640	20231215	093700	36517900	5230	5230	5230	5230	10
641	20231215	093600	36465600	5230	5230	5230	5230	12
642	20231215	093500	36402840	5230	5240	5240	5230	68
643	20231215	093400	36046700	5220	5220	5220	5210	601
644	20231215	093300	32913800	5230	5230	5230	5230	170
645	20231215	093200	32024700	5240	5240	5240	5240	0
646	20231215	093100	32024700	5240	5230	5240	5220	353
647	20231215	093000	30180990	5230	5230	5230	5230	100
648	20231215	092900	29657990	5230	5230	5230	5230	200
649	20231215	092800	28611990	5240	5240	5240	5240	2
650	20231215	092700	28601510	5230	5240	5240	5230	60
651	20231215	092600	28287150	5230	5230	5230	5230	26
652	20231215	092500	28151170	5230	5240	5240	5230	117
653	20231215	092400	27538260	5250	5250	5250	5250	0
654	20231215	092300	27538260	5250	5250	5250	5250	264
655	20231215	092200	26152260	5250	5250	5250	5250	0
656	20231215	092100	26152260	5250	5240	5250	5240	105
657	20231215	092000	25602010	5250	5250	5250	5250	0
658	20231215	091900	25602010	5250	5250	5250	5250	1
659	20231215	091800	25596760	5250	5250	5250	5250	4
660	20231215	091700	25575760	5240	5250	5250	5240	27
661	20231215	091600	25434240	5250	5250	5250	5250	52
662	20231215	091500	25161240	5250	5250	5250	5250	12
663	20231215	091400	25098240	5270	5270	5270	5270	11
664	20231215	091300	25040270	5250	5250	5250	5250	74
665	20231215	091200	24651770	5270	5270	5270	5270	0
666	20231215	091100	24651770	5270	5270	5270	5270	0
667	20231215	091000	24651770	5270	5250	5270	5250	605
668	20231215	090900	21473440	5230	5250	5250	5190	757
669	20231215	090800	17532830	5240	5250	5250	5240	172
670	20231215	090700	16631060	5250	5250	5250	5250	4
671	20231215	090600	16610060	5250	5250	5250	5250	12
672	20231215	090500	16547060	5250	5240	5250	5230	106
673	20231215	090400	15991180	5240	5240	5240	5240	200
674	20231215	090300	14943180	5240	5230	5240	5230	10
675	20231215	090200	14890820	5230	5230	5230	5230	12
676	20231215	090100	14828060	5240	5210	5240	5200	1313
677	20231215	090000	7993700	5200	5250	5250	5200	1532