KissMeData/138070/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201800	176798825	2810	2810	2810	2810	1374
3	20231215	201700	176798825	2810	2810	2810	2810	0
4	20231215	201600	176798825	2810	2810	2810	2810	0
5	20231215	201500	176798825	2810	2810	2810	2810	0
6	20231215	201400	176798825	2810	2810	2810	2810	0
7	20231215	201300	176798825	2810	2810	2810	2810	0
8	20231215	201200	176798825	2810	2810	2810	2810	0
9	20231215	201100	176798825	2810	2810	2810	2810	0
10	20231215	201000	176798825	2810	2810	2810	2810	0
11	20231215	200900	176798825	2810	2810	2810	2810	0
12	20231215	200800	176798825	2810	2810	2810	2810	0
13	20231215	200700	176798825	2810	2810	2810	2810	0
14	20231215	200600	176798825	2810	2810	2810	2810	0
15	20231215	200500	176798825	2810	2810	2810	2810	0
16	20231215	200400	176798825	2810	2810	2810	2810	0
17	20231215	200300	176798825	2810	2810	2810	2810	0
18	20231215	200200	176798825	2810	2810	2810	2810	0
19	20231215	200100	176798825	2810	2810	2810	2810	0
20	20231215	200000	176798825	2810	2810	2810	2810	0
21	20231215	195900	176798825	2810	2810	2810	2810	0
22	20231215	195800	176798825	2810	2810	2810	2810	0
23	20231215	195700	176798825	2810	2810	2810	2810	0
24	20231215	195600	176798825	2810	2810	2810	2810	0
25	20231215	195500	176798825	2810	2810	2810	2810	0
26	20231215	195400	176798825	2810	2810	2810	2810	0
27	20231215	195300	176798825	2810	2810	2810	2810	0
28	20231215	195200	176798825	2810	2810	2810	2810	0
29	20231215	195100	176798825	2810	2810	2810	2810	0
30	20231215	195000	176798825	2810	2810	2810	2810	0
31	20231215	194900	176798825	2810	2810	2810	2810	0
32	20231215	194800	176798825	2810	2810	2810	2810	1374
33	20231215	194700	176798825	2810	2810	2810	2810	0
34	20231215	194600	176798825	2810	2810	2810	2810	0
35	20231215	194500	176798825	2810	2810	2810	2810	0
36	20231215	194400	176798825	2810	2810	2810	2810	0
37	20231215	194300	176798825	2810	2810	2810	2810	0
38	20231215	194200	176798825	2810	2810	2810	2810	0
39	20231215	194100	176798825	2810	2810	2810	2810	0
40	20231215	194000	176798825	2810	2810	2810	2810	0
41	20231215	193900	176798825	2810	2810	2810	2810	0
42	20231215	193800	176798825	2810	2810	2810	2810	0
43	20231215	193700	176798825	2810	2810	2810	2810	0
44	20231215	193600	176798825	2810	2810	2810	2810	0
45	20231215	193500	176798825	2810	2810	2810	2810	0
46	20231215	193400	176798825	2810	2810	2810	2810	0
47	20231215	193300	176798825	2810	2810	2810	2810	0
48	20231215	193200	176798825	2810	2810	2810	2810	0
49	20231215	193100	176798825	2810	2810	2810	2810	0
50	20231215	193000	176798825	2810	2810	2810	2810	0
51	20231215	192900	176798825	2810	2810	2810	2810	0
52	20231215	192800	176798825	2810	2810	2810	2810	0
53	20231215	192700	176798825	2810	2810	2810	2810	0
54	20231215	192600	176798825	2810	2810	2810	2810	0
55	20231215	192500	176798825	2810	2810	2810	2810	0
56	20231215	192400	176798825	2810	2810	2810	2810	0
57	20231215	192300	176798825	2810	2810	2810	2810	0
58	20231215	192200	176798825	2810	2810	2810	2810	0
59	20231215	192100	176798825	2810	2810	2810	2810	0
60	20231215	192000	176798825	2810	2810	2810	2810	0
61	20231215	191900	176798825	2810	2810	2810	2810	0
62	20231215	191800	176798825	2810	2810	2810	2810	1374
63	20231215	191700	176798825	2810	2810	2810	2810	0
64	20231215	191600	176798825	2810	2810	2810	2810	0
65	20231215	191500	176798825	2810	2810	2810	2810	0
66	20231215	191400	176798825	2810	2810	2810	2810	0
67	20231215	191300	176798825	2810	2810	2810	2810	0
68	20231215	191200	176798825	2810	2810	2810	2810	0
69	20231215	191100	176798825	2810	2810	2810	2810	0
70	20231215	191000	176798825	2810	2810	2810	2810	0
71	20231215	190900	176798825	2810	2810	2810	2810	0
72	20231215	190800	176798825	2810	2810	2810	2810	0
73	20231215	190700	176798825	2810	2810	2810	2810	0
74	20231215	190600	176798825	2810	2810	2810	2810	0
75	20231215	190500	176798825	2810	2810	2810	2810	0
76	20231215	190400	176798825	2810	2810	2810	2810	0
77	20231215	190300	176798825	2810	2810	2810	2810	0
78	20231215	190200	176798825	2810	2810	2810	2810	0
79	20231215	190100	176798825	2810	2810	2810	2810	0
80	20231215	190000	176798825	2810	2810	2810	2810	0
81	20231215	185900	176798825	2810	2810	2810	2810	0
82	20231215	185800	176798825	2810	2810	2810	2810	0
83	20231215	185700	176798825	2810	2810	2810	2810	0
84	20231215	185600	176798825	2810	2810	2810	2810	0
85	20231215	185500	176798825	2810	2810	2810	2810	0
86	20231215	185400	176798825	2810	2810	2810	2810	0
87	20231215	185300	176798825	2810	2810	2810	2810	0
88	20231215	185200	176798825	2810	2810	2810	2810	0
89	20231215	185100	176798825	2810	2810	2810	2810	0
90	20231215	185000	176798825	2810	2810	2810	2810	0
91	20231215	184900	176798825	2810	2810	2810	2810	0
92	20231215	184800	176798825	2810	2810	2810	2810	1374
93	20231215	184700	176798825	2810	2810	2810	2810	0
94	20231215	184600	176798825	2810	2810	2810	2810	0
95	20231215	184500	176798825	2810	2810	2810	2810	0
96	20231215	184400	176798825	2810	2810	2810	2810	0
97	20231215	184300	176798825	2810	2810	2810	2810	0
98	20231215	184200	176798825	2810	2810	2810	2810	0
99	20231215	184100	176798825	2810	2810	2810	2810	0
100	20231215	184000	176798825	2810	2810	2810	2810	0
101	20231215	183900	176798825	2810	2810	2810	2810	0
102	20231215	183800	176798825	2810	2810	2810	2810	0
103	20231215	183700	176798825	2810	2810	2810	2810	0
104	20231215	183600	176798825	2810	2810	2810	2810	0
105	20231215	183500	176798825	2810	2810	2810	2810	0
106	20231215	183400	176798825	2810	2810	2810	2810	0
107	20231215	183300	176798825	2810	2810	2810	2810	0
108	20231215	183200	176798825	2810	2810	2810	2810	0
109	20231215	183100	176798825	2810	2810	2810	2810	0
110	20231215	183000	176798825	2810	2810	2810	2810	0
111	20231215	182900	176798825	2810	2810	2810	2810	0
112	20231215	182800	176798825	2810	2810	2810	2810	0
113	20231215	182700	176798825	2810	2810	2810	2810	0
114	20231215	182600	176798825	2810	2810	2810	2810	0
115	20231215	182500	176798825	2810	2810	2810	2810	0
116	20231215	182400	176798825	2810	2810	2810	2810	0
117	20231215	182300	176798825	2810	2810	2810	2810	0
118	20231215	182200	176798825	2810	2810	2810	2810	0
119	20231215	182100	176798825	2810	2810	2810	2810	0
120	20231215	182000	176798825	2810	2810	2810	2810	0
121	20231215	181900	176798825	2810	2810	2810	2810	0
122	20231215	181800	176798825	2810	2810	2810	2810	1374
123	20231215	181700	176798825	2810	2810	2810	2810	0
124	20231215	181600	176798825	2810	2810	2810	2810	0
125	20231215	181500	176798825	2810	2810	2810	2810	0
126	20231215	181400	176798825	2810	2810	2810	2810	0
127	20231215	181300	176798825	2810	2810	2810	2810	0
128	20231215	181200	176798825	2810	2810	2810	2810	0
129	20231215	181100	176798825	2810	2810	2810	2810	0
130	20231215	181000	176798825	2810	2810	2810	2810	0
131	20231215	180900	176798825	2810	2810	2810	2810	0
132	20231215	180800	176798825	2810	2810	2810	2810	0
133	20231215	180700	176798825	2810	2810	2810	2810	0
134	20231215	180600	176798825	2810	2810	2810	2810	0
135	20231215	180500	176798825	2810	2810	2810	2810	0
136	20231215	180400	176798825	2810	2810	2810	2810	0
137	20231215	180300	176798825	2810	2810	2810	2810	0
138	20231215	180200	176798825	2810	2810	2810	2810	0
139	20231215	180100	176798825	2810	2810	2810	2810	0
140	20231215	180000	176798825	2810	2810	2810	2810	0
141	20231215	175900	176798825	2810	2810	2810	2810	0
142	20231215	175800	176798825	2810	2810	2810	2810	0
143	20231215	175700	176798825	2810	2810	2810	2810	0
144	20231215	175600	176798825	2810	2810	2810	2810	0
145	20231215	175500	176798825	2810	2810	2810	2810	0
146	20231215	175400	176798825	2810	2810	2810	2810	0
147	20231215	175300	176798825	2810	2810	2810	2810	0
148	20231215	175200	176798825	2810	2810	2810	2810	0
149	20231215	175100	176798825	2810	2810	2810	2810	0
150	20231215	175000	176798825	2810	2810	2810	2810	0
151	20231215	174900	176798825	2810	2810	2810	2810	0
152	20231215	174800	176798825	2810	2810	2810	2810	1374
153	20231215	174700	176798825	2810	2810	2810	2810	0
154	20231215	174600	176798825	2810	2810	2810	2810	0
155	20231215	174500	176798825	2810	2810	2810	2810	0
156	20231215	174400	176798825	2810	2810	2810	2810	0
157	20231215	174300	176798825	2810	2810	2810	2810	0
158	20231215	174200	176798825	2810	2810	2810	2810	0
159	20231215	174100	176798825	2810	2810	2810	2810	0
160	20231215	174000	176798825	2810	2810	2810	2810	0
161	20231215	173900	176798825	2810	2810	2810	2810	0
162	20231215	173800	176798825	2810	2810	2810	2810	0
163	20231215	173700	176798825	2810	2810	2810	2810	0
164	20231215	173600	176798825	2810	2810	2810	2810	0
165	20231215	173500	176798825	2810	2810	2810	2810	0
166	20231215	173400	176798825	2810	2810	2810	2810	0
167	20231215	173300	176798825	2810	2810	2810	2810	0
168	20231215	173200	176798825	2810	2810	2810	2810	0
169	20231215	173100	176798825	2810	2810	2810	2810	0
170	20231215	173000	176798825	2810	2810	2810	2810	0
171	20231215	172900	176798825	2810	2810	2810	2810	0
172	20231215	172800	176798825	2810	2810	2810	2810	0
173	20231215	172700	176798825	2810	2810	2810	2810	0
174	20231215	172600	176798825	2810	2810	2810	2810	0
175	20231215	172500	176798825	2810	2810	2810	2810	0
176	20231215	172400	176798825	2810	2810	2810	2810	0
177	20231215	172300	176798825	2810	2810	2810	2810	0
178	20231215	172200	176798825	2810	2810	2810	2810	0
179	20231215	172100	176798825	2810	2810	2810	2810	0
180	20231215	172000	176798825	2810	2810	2810	2810	0
181	20231215	171900	176798825	2810	2810	2810	2810	0
182	20231215	171800	176798825	2810	2810	2810	2810	1374
183	20231215	171700	176798825	2810	2810	2810	2810	0
184	20231215	171600	176798825	2810	2810	2810	2810	0
185	20231215	171500	176798825	2810	2810	2810	2810	0
186	20231215	171400	176798825	2810	2810	2810	2810	0
187	20231215	171300	176798825	2810	2810	2810	2810	0
188	20231215	171200	176798825	2810	2810	2810	2810	0
189	20231215	171100	176798825	2810	2810	2810	2810	0
190	20231215	171000	176798825	2810	2810	2810	2810	0
191	20231215	170900	176798825	2810	2810	2810	2810	0
192	20231215	170800	176798825	2810	2810	2810	2810	0
193	20231215	170700	176798825	2810	2810	2810	2810	0
194	20231215	170600	176798825	2810	2810	2810	2810	0
195	20231215	170500	176798825	2810	2810	2810	2810	0
196	20231215	170400	176798825	2810	2810	2810	2810	0
197	20231215	170300	176798825	2810	2810	2810	2810	0
198	20231215	170200	176798825	2810	2810	2810	2810	0
199	20231215	170100	176798825	2810	2810	2810	2810	0
200	20231215	170000	176798825	2810	2810	2810	2810	0
201	20231215	165900	176798825	2810	2810	2810	2810	0
202	20231215	165800	176798825	2810	2810	2810	2810	0
203	20231215	165700	176798825	2810	2810	2810	2810	0
204	20231215	165600	176798825	2810	2810	2810	2810	0
205	20231215	165500	176798825	2810	2810	2810	2810	0
206	20231215	165400	176798825	2810	2810	2810	2810	0
207	20231215	165300	176798825	2810	2810	2810	2810	0
208	20231215	165200	176798825	2810	2810	2810	2810	0
209	20231215	165100	176798825	2810	2810	2810	2810	0
210	20231215	165000	176798825	2810	2810	2810	2810	0
211	20231215	164900	176798825	2810	2810	2810	2810	0
212	20231215	164800	176798825	2810	2810	2810	2810	1374
213	20231215	164700	176798825	2810	2810	2810	2810	0
214	20231215	164600	176798825	2810	2810	2810	2810	0
215	20231215	164500	176798825	2810	2810	2810	2810	0
216	20231215	164400	176798825	2810	2810	2810	2810	0
217	20231215	164300	176798825	2810	2810	2810	2810	0
218	20231215	164200	176798825	2810	2810	2810	2810	0
219	20231215	164100	176798825	2810	2810	2810	2810	0
220	20231215	164000	176798825	2810	2810	2810	2810	0
221	20231215	163900	176798825	2810	2810	2810	2810	0
222	20231215	163800	176798825	2810	2810	2810	2810	0
223	20231215	163700	176798825	2810	2810	2810	2810	0
224	20231215	163600	176798825	2810	2810	2810	2810	0
225	20231215	163500	176798825	2810	2810	2810	2810	0
226	20231215	163400	176798825	2810	2810	2810	2810	0
227	20231215	163300	176798825	2810	2810	2810	2810	0
228	20231215	163200	176798825	2810	2810	2810	2810	0
229	20231215	163100	176798825	2810	2810	2810	2810	0
230	20231215	163000	176798825	2810	2810	2810	2810	0
231	20231215	162900	176798825	2810	2810	2810	2810	0
232	20231215	162800	176798825	2810	2810	2810	2810	0
233	20231215	162700	176798825	2810	2810	2810	2810	0
234	20231215	162600	176798825	2810	2810	2810	2810	0
235	20231215	162500	176798825	2810	2810	2810	2810	0
236	20231215	162400	176798825	2810	2810	2810	2810	0
237	20231215	162300	176798825	2810	2810	2810	2810	0
238	20231215	162200	176798825	2810	2810	2810	2810	0
239	20231215	162100	176798825	2810	2810	2810	2810	0
240	20231215	162000	176798825	2810	2810	2810	2810	0
241	20231215	161900	176798825	2810	2810	2810	2810	0
242	20231215	161800	176798825	2810	2810	2810	2810	1374
243	20231215	161700	176798825	2810	2810	2810	2810	0
244	20231215	161600	176798825	2810	2810	2810	2810	0
245	20231215	161500	176798825	2810	2810	2810	2810	0
246	20231215	161400	176798825	2810	2810	2810	2810	0
247	20231215	161300	176798825	2810	2810	2810	2810	0
248	20231215	161200	176798825	2810	2810	2810	2810	0
249	20231215	161100	176798825	2810	2810	2810	2810	0
250	20231215	161000	176798825	2810	2810	2810	2810	0
251	20231215	160900	176798825	2810	2810	2810	2810	0
252	20231215	160800	176798825	2810	2810	2810	2810	0
253	20231215	160700	176798825	2810	2810	2810	2810	0
254	20231215	160600	176798825	2810	2810	2810	2810	0
255	20231215	160500	176798825	2810	2810	2810	2810	0
256	20231215	160400	176798825	2810	2810	2810	2810	0
257	20231215	160300	176798825	2810	2810	2810	2810	0
258	20231215	160200	176798825	2810	2810	2810	2810	0
259	20231215	160100	176798825	2810	2810	2810	2810	0
260	20231215	160000	176798825	2810	2810	2810	2810	0
261	20231215	155900	176798825	2810	2810	2810	2810	0
262	20231215	155800	176798825	2810	2810	2810	2810	0
263	20231215	155700	176798825	2810	2810	2810	2810	0
264	20231215	155600	176798825	2810	2810	2810	2810	0
265	20231215	155500	176798825	2810	2810	2810	2810	0
266	20231215	155400	176798825	2810	2810	2810	2810	0
267	20231215	155300	176798825	2810	2810	2810	2810	0
268	20231215	155200	176798825	2810	2810	2810	2810	0
269	20231215	155100	176798825	2810	2810	2810	2810	0
270	20231215	155000	176798825	2810	2810	2810	2810	0
271	20231215	154900	176798825	2810	2810	2810	2810	0
272	20231215	154800	176798825	2810	2810	2810	2810	1374
273	20231215	154700	176798825	2810	2810	2810	2810	0
274	20231215	154600	176798825	2810	2810	2810	2810	0
275	20231215	154500	176798825	2810	2810	2810	2810	0
276	20231215	154400	176798825	2810	2810	2810	2810	0
277	20231215	154300	176798825	2810	2810	2810	2810	0
278	20231215	154200	176798825	2810	2810	2810	2810	0
279	20231215	154100	176798825	2810	2810	2810	2810	0
280	20231215	154000	176798825	2810	2810	2810	2810	0
281	20231215	153900	176798825	2810	2810	2810	2810	0
282	20231215	153800	176798825	2810	2810	2810	2810	0
283	20231215	153700	176798825	2810	2810	2810	2810	0
284	20231215	153600	176798825	2810	2810	2810	2810	0
285	20231215	153500	176798825	2810	2810	2810	2810	0
286	20231215	153400	176798825	2810	2810	2810	2810	0
287	20231215	153300	176798825	2810	2810	2810	2810	0
288	20231215	153200	176798825	2810	2810	2810	2810	0
289	20231215	153100	176798825	2810	2810	2810	2810	0
290	20231215	153000	176798825	2810	2810	2810	2810	1374
291	20231215	152900	172937885	2820	2820	2820	2820	0
292	20231215	152800	172937885	2820	2820	2820	2820	0
293	20231215	152700	172937885	2820	2820	2820	2820	0
294	20231215	152600	172937885	2820	2820	2820	2820	0
295	20231215	152500	172937885	2820	2820	2820	2820	0
296	20231215	152400	172937885	2820	2820	2820	2820	0
297	20231215	152300	172937885	2820	2820	2820	2820	0
298	20231215	152200	172937885	2820	2820	2820	2820	0
299	20231215	152100	172937885	2820	2820	2820	2820	0
300	20231215	152000	172937885	2820	2820	2820	2820	0
301	20231215	151900	172937885	2820	2820	2820	2820	0
302	20231215	151800	172937885	2820	2835	2835	2820	357
303	20231215	151700	171925805	2820	2820	2820	2820	0
304	20231215	151600	171925805	2820	2820	2820	2820	0
305	20231215	151500	171925805	2820	2820	2820	2820	0
306	20231215	151400	171925805	2820	2820	2820	2820	0
307	20231215	151300	171925805	2820	2820	2820	2820	354
308	20231215	151200	170927525	2835	2835	2835	2835	0
309	20231215	151100	170927525	2835	2835	2835	2835	354
310	20231215	151000	169923935	2835	2835	2835	2835	0
311	20231215	150900	169923935	2835	2835	2835	2835	171
312	20231215	150800	169439150	2835	2835	2835	2835	7
313	20231215	150700	169419305	2835	2835	2835	2835	0
314	20231215	150600	169419305	2835	2835	2835	2835	0
315	20231215	150500	169419305	2835	2835	2835	2835	328
316	20231215	150400	168489425	2835	2835	2835	2835	500
317	20231215	150300	167071925	2835	2835	2835	2835	0
318	20231215	150200	167071925	2835	2835	2835	2835	0
319	20231215	150100	167071925	2835	2835	2835	2835	0
320	20231215	150000	167071925	2835	2835	2835	2835	0
321	20231215	145900	167071925	2835	2825	2835	2825	355
322	20231215	145800	166067680	2825	2825	2825	2825	0
323	20231215	145700	166067680	2825	2825	2825	2825	0
324	20231215	145600	166067680	2825	2825	2825	2825	400
325	20231215	145500	164937680	2820	2820	2820	2820	0
326	20231215	145400	164937680	2820	2820	2820	2820	0
327	20231215	145300	164937680	2820	2820	2820	2820	40
328	20231215	145200	164824880	2825	2825	2825	2825	0
329	20231215	145100	164824880	2825	2825	2825	2825	1
330	20231215	145000	164822055	2825	2825	2825	2825	0
331	20231215	144900	164822055	2825	2825	2825	2825	0
332	20231215	144800	164822055	2825	2825	2825	2825	1
333	20231215	144700	164819230	2830	2830	2830	2830	0
334	20231215	144600	164819230	2830	2830	2830	2830	0
335	20231215	144500	164819230	2830	2830	2830	2830	0
336	20231215	144400	164819230	2830	2830	2830	2830	0
337	20231215	144300	164819230	2830	2830	2830	2830	0
338	20231215	144200	164819230	2830	2830	2830	2830	0
339	20231215	144100	164819230	2830	2830	2830	2830	0
340	20231215	144000	164819230	2830	2830	2830	2830	0
341	20231215	143900	164819230	2830	2830	2830	2830	0
342	20231215	143800	164819230	2830	2835	2835	2830	289
343	20231215	143700	164001355	2830	2830	2830	2830	242
344	20231215	143600	163316495	2830	2830	2830	2830	0
345	20231215	143500	163316495	2830	2830	2830	2830	0
346	20231215	143400	163316495	2830	2830	2830	2830	0
347	20231215	143300	163316495	2830	2830	2830	2830	0
348	20231215	143200	163316495	2830	2830	2830	2830	0
349	20231215	143100	163316495	2830	2830	2830	2830	0
350	20231215	143000	163316495	2830	2830	2830	2830	0
351	20231215	142900	163316495	2830	2830	2830	2830	63
352	20231215	142800	163138205	2830	2830	2830	2830	55
353	20231215	142700	162982555	2810	2810	2810	2810	0
354	20231215	142600	162982555	2810	2810	2810	2810	0
355	20231215	142500	162982555	2810	2810	2810	2810	0
356	20231215	142400	162982555	2810	2810	2810	2810	0
357	20231215	142300	162982555	2810	2810	2810	2810	0
358	20231215	142200	162982555	2810	2810	2810	2810	0
359	20231215	142100	162982555	2810	2810	2810	2810	0
360	20231215	142000	162982555	2810	2810	2810	2810	0
361	20231215	141900	162982555	2810	2810	2810	2810	0
362	20231215	141800	162982555	2810	2810	2810	2810	0
363	20231215	141700	162982555	2810	2810	2810	2810	3
364	20231215	141600	162974125	2810	2810	2810	2810	0
365	20231215	141500	162974125	2810	2810	2810	2810	0
366	20231215	141400	162974125	2810	2810	2810	2810	0
367	20231215	141300	162974125	2810	2810	2810	2810	0
368	20231215	141200	162974125	2810	2810	2810	2810	0
369	20231215	141100	162974125	2810	2810	2810	2810	0
370	20231215	141000	162974125	2810	2810	2810	2810	0
371	20231215	140900	162974125	2810	2810	2810	2810	0
372	20231215	140800	162974125	2810	2810	2810	2810	0
373	20231215	140700	162974125	2810	2810	2810	2810	100
374	20231215	140600	162693125	2825	2825	2825	2825	0
375	20231215	140500	162693125	2825	2825	2825	2825	0
376	20231215	140400	162693125	2825	2825	2825	2825	0
377	20231215	140300	162693125	2825	2825	2825	2825	0
378	20231215	140200	162693125	2825	2825	2825	2825	0
379	20231215	140100	162693125	2825	2825	2825	2825	100
380	20231215	140000	162410625	2825	2825	2825	2825	0
381	20231215	135900	162410625	2825	2825	2825	2825	0
382	20231215	135800	162410625	2825	2825	2825	2825	118
383	20231215	135700	162077275	2820	2820	2820	2820	0
384	20231215	135600	162077275	2820	2820	2820	2820	0
385	20231215	135500	162077275	2820	2820	2820	2820	100
386	20231215	135400	161795275	2805	2815	2815	2805	4654
387	20231215	135300	148717915	2815	2815	2815	2815	11
388	20231215	135200	148686950	2815	2815	2815	2815	0
389	20231215	135100	148686950	2815	2815	2815	2815	0
390	20231215	135000	148686950	2815	2815	2815	2815	2368
391	20231215	134900	142021030	2815	2815	2815	2815	0
392	20231215	134800	142021030	2815	2815	2815	2815	3
393	20231215	134700	142012585	2815	2815	2815	2815	0
394	20231215	134600	142012585	2815	2815	2815	2815	36
395	20231215	134500	141911245	2810	2810	2810	2810	0
396	20231215	134400	141911245	2810	2810	2810	2810	0
397	20231215	134300	141911245	2810	2810	2810	2810	0
398	20231215	134200	141911245	2810	2810	2810	2810	0
399	20231215	134100	141911245	2810	2810	2810	2810	0
400	20231215	134000	141911245	2810	2810	2810	2810	740
401	20231215	133900	139831845	2810	2810	2810	2810	0
402	20231215	133800	139831845	2810	2810	2810	2810	0
403	20231215	133700	139831845	2810	2810	2810	2810	0
404	20231215	133600	139831845	2810	2810	2810	2810	0
405	20231215	133500	139831845	2810	2810	2810	2810	100
406	20231215	133400	139550845	2810	2810	2810	2810	1000
407	20231215	133300	136740845	2815	2815	2815	2815	0
408	20231215	133200	136740845	2815	2815	2815	2815	0
409	20231215	133100	136740845	2815	2815	2815	2815	0
410	20231215	133000	136740845	2815	2815	2815	2815	0
411	20231215	132900	136740845	2815	2815	2815	2815	118
412	20231215	132800	136408675	2810	2810	2810	2810	0
413	20231215	132700	136408675	2810	2810	2810	2810	956
414	20231215	132600	133722315	2810	2810	2810	2810	0
415	20231215	132500	133722315	2810	2810	2810	2810	0
416	20231215	132400	133722315	2810	2810	2810	2810	0
417	20231215	132300	133722315	2810	2810	2810	2810	171
418	20231215	132200	133241805	2815	2815	2815	2815	0
419	20231215	132100	133241805	2815	2815	2815	2815	0
420	20231215	132000	133241805	2815	2815	2815	2815	0
421	20231215	131900	133241805	2815	2815	2815	2815	0
422	20231215	131800	133241805	2815	2815	2815	2815	0
423	20231215	131700	133241805	2815	2815	2815	2815	0
424	20231215	131600	133241805	2815	2815	2815	2815	0
425	20231215	131500	133241805	2815	2815	2815	2815	0
426	20231215	131400	133241805	2815	2815	2815	2815	0
427	20231215	131300	133241805	2815	2815	2815	2815	0
428	20231215	131200	133241805	2815	2815	2815	2815	0
429	20231215	131100	133241805	2815	2815	2815	2815	0
430	20231215	131000	133241805	2815	2815	2815	2815	0
431	20231215	130900	133241805	2815	2815	2815	2815	0
432	20231215	130800	133241805	2815	2815	2815	2815	0
433	20231215	130700	133241805	2815	2815	2815	2815	0
434	20231215	130600	133241805	2815	2815	2815	2815	0
435	20231215	130500	133241805	2815	2815	2815	2815	0
436	20231215	130400	133241805	2815	2810	2815	2810	2
437	20231215	130300	133236180	2815	2815	2815	2815	0
438	20231215	130200	133236180	2815	2815	2815	2815	0
439	20231215	130100	133236180	2815	2815	2815	2815	0
440	20231215	130000	133236180	2815	2815	2815	2815	0
441	20231215	125900	133236180	2815	2815	2815	2815	0
442	20231215	125800	133236180	2815	2815	2815	2815	0
443	20231215	125700	133236180	2815	2815	2815	2815	0
444	20231215	125600	133236180	2815	2815	2815	2815	0
445	20231215	125500	133236180	2815	2815	2815	2815	20
446	20231215	125400	133179880	2815	2815	2815	2815	71
447	20231215	125300	132980015	2815	2815	2815	2815	0
448	20231215	125200	132980015	2815	2815	2815	2815	0
449	20231215	125100	132980015	2815	2815	2815	2815	100
450	20231215	125000	132698515	2815	2815	2815	2815	0
451	20231215	124900	132698515	2815	2815	2815	2815	0
452	20231215	124800	132698515	2815	2815	2815	2815	0
453	20231215	124700	132698515	2815	2815	2815	2815	0
454	20231215	124600	132698515	2815	2815	2815	2815	0
455	20231215	124500	132698515	2815	2815	2815	2815	0
456	20231215	124400	132698515	2815	2815	2815	2815	0
457	20231215	124300	132698515	2815	2815	2815	2815	0
458	20231215	124200	132698515	2815	2815	2815	2815	0
459	20231215	124100	132698515	2815	2815	2815	2815	0
460	20231215	124000	132698515	2815	2815	2815	2815	0
461	20231215	123900	132698515	2815	2815	2815	2815	0
462	20231215	123800	132698515	2815	2815	2815	2815	0
463	20231215	123700	132698515	2815	2815	2815	2815	0
464	20231215	123600	132698515	2815	2815	2815	2815	143
465	20231215	123500	132295970	2815	2815	2815	2815	0
466	20231215	123400	132295970	2815	2815	2815	2815	0
467	20231215	123300	132295970	2815	2815	2815	2815	23
468	20231215	123200	132231225	2810	2810	2810	2810	0
469	20231215	123100	132231225	2810	2810	2810	2810	0
470	20231215	123000	132231225	2810	2810	2810	2810	0
471	20231215	122900	132231225	2810	2810	2810	2810	0
472	20231215	122800	132231225	2810	2810	2810	2810	0
473	20231215	122700	132231225	2810	2810	2810	2810	0
474	20231215	122600	132231225	2810	2810	2810	2810	0
475	20231215	122500	132231225	2810	2810	2810	2810	0
476	20231215	122400	132231225	2810	2810	2810	2810	0
477	20231215	122300	132231225	2810	2810	2810	2810	0
478	20231215	122200	132231225	2810	2810	2810	2810	300
479	20231215	122100	131388225	2810	2810	2810	2810	203
480	20231215	122000	130817795	2810	2810	2810	2810	0
481	20231215	121900	130817795	2810	2810	2810	2810	0
482	20231215	121800	130817795	2810	2810	2810	2810	100
483	20231215	121700	130536795	2810	2810	2810	2810	0
484	20231215	121600	130536795	2810	2810	2810	2810	200
485	20231215	121500	129974795	2810	2810	2810	2810	0
486	20231215	121400	129974795	2810	2810	2810	2810	0
487	20231215	121300	129974795	2810	2810	2810	2810	0
488	20231215	121200	129974795	2810	2810	2810	2810	0
489	20231215	121100	129974795	2810	2810	2810	2810	0
490	20231215	121000	129974795	2810	2810	2810	2810	0
491	20231215	120900	129974795	2810	2810	2810	2810	627
492	20231215	120800	128212925	2810	2810	2810	2810	0
493	20231215	120700	128212925	2810	2810	2810	2810	0
494	20231215	120600	128212925	2810	2810	2810	2810	1511
495	20231215	120500	123967015	2810	2810	2810	2810	0
496	20231215	120400	123967015	2810	2810	2810	2810	0
497	20231215	120300	123967015	2810	2810	2810	2810	0
498	20231215	120200	123967015	2810	2810	2810	2810	1020
499	20231215	120100	121100815	2810	2810	2810	2810	342
500	20231215	120000	120139795	2815	2815	2815	2815	0
501	20231215	115900	120139795	2815	2815	2815	2815	0
502	20231215	115800	120139795	2815	2815	2815	2815	0
503	20231215	115700	120139795	2815	2815	2815	2815	0
504	20231215	115600	120139795	2815	2815	2815	2815	0
505	20231215	115500	120139795	2815	2815	2815	2815	0
506	20231215	115400	120139795	2815	2815	2815	2815	0
507	20231215	115300	120139795	2815	2815	2815	2815	0
508	20231215	115200	120139795	2815	2815	2815	2815	50
509	20231215	115100	119999045	2810	2810	2810	2810	0
510	20231215	115000	119999045	2810	2810	2810	2810	0
511	20231215	114900	119999045	2810	2810	2810	2810	0
512	20231215	114800	119999045	2810	2810	2810	2810	0
513	20231215	114700	119999045	2810	2810	2810	2810	5
514	20231215	114600	119984995	2810	2810	2810	2810	10
515	20231215	114500	119956895	2810	2810	2810	2810	10
516	20231215	114400	119928795	2810	2810	2810	2810	10
517	20231215	114300	119900695	2810	2810	2810	2810	10
518	20231215	114200	119872595	2805	2805	2805	2805	0
519	20231215	114100	119872595	2805	2805	2805	2805	23
520	20231215	114000	119808080	2805	2805	2805	2805	100
521	20231215	113900	119527580	2805	2805	2805	2805	0
522	20231215	113800	119527580	2805	2810	2810	2805	100
523	20231215	113700	119246610	2810	2810	2810	2810	30
524	20231215	113600	119162310	2810	2810	2810	2810	50
525	20231215	113500	119021810	2810	2810	2810	2810	100
526	20231215	113400	118740810	2820	2820	2820	2820	0
527	20231215	113300	118740810	2820	2820	2820	2820	0
528	20231215	113200	118740810	2820	2820	2820	2820	0
529	20231215	113100	118740810	2820	2820	2820	2820	0
530	20231215	113000	118740810	2820	2820	2820	2820	0
531	20231215	112900	118740810	2820	2820	2820	2820	0
532	20231215	112800	118740810	2820	2820	2820	2820	0
533	20231215	112700	118740810	2820	2820	2820	2820	120
534	20231215	112600	118402410	2820	2820	2820	2820	0
535	20231215	112500	118402410	2820	2820	2820	2820	0
536	20231215	112400	118402410	2820	2820	2820	2820	0
537	20231215	112300	118402410	2820	2820	2820	2820	0
538	20231215	112200	118402410	2820	2820	2820	2820	0
539	20231215	112100	118402410	2820	2820	2820	2820	0
540	20231215	112000	118402410	2820	2820	2820	2820	0
541	20231215	111900	118402410	2820	2820	2820	2820	385
542	20231215	111800	117316710	2820	2820	2820	2820	0
543	20231215	111700	117316710	2820	2820	2820	2820	0
544	20231215	111600	117316710	2820	2820	2820	2820	1
545	20231215	111500	117313890	2820	2810	2820	2810	1749
546	20231215	111400	112388050	2815	2815	2815	2815	0
547	20231215	111300	112388050	2815	2815	2815	2815	0
548	20231215	111200	112388050	2815	2815	2815	2815	0
549	20231215	111100	112388050	2815	2815	2815	2815	0
550	20231215	111000	112388050	2815	2815	2815	2815	0
551	20231215	110900	112388050	2815	2815	2815	2815	0
552	20231215	110800	112388050	2815	2815	2815	2815	0
553	20231215	110700	112388050	2815	2815	2815	2815	0
554	20231215	110600	112388050	2815	2815	2815	2815	0
555	20231215	110500	112388050	2815	2815	2815	2815	0
556	20231215	110400	112388050	2815	2815	2815	2815	0
557	20231215	110300	112388050	2815	2815	2815	2815	0
558	20231215	110200	112388050	2815	2815	2815	2815	0
559	20231215	110100	112388050	2815	2815	2815	2815	11
560	20231215	110000	112357085	2815	2815	2815	2815	0
561	20231215	105900	112357085	2815	2815	2815	2815	0
562	20231215	105800	112357085	2815	2815	2815	2815	25
563	20231215	105700	112286710	2815	2815	2815	2815	35
564	20231215	105600	112188185	2800	2800	2800	2800	0
565	20231215	105500	112188185	2800	2800	2800	2800	1
566	20231215	105400	112185385	2815	2815	2815	2815	0
567	20231215	105300	112185385	2815	2815	2815	2815	0
568	20231215	105200	112185385	2815	2815	2815	2815	0
569	20231215	105100	112185385	2815	2810	2815	2810	100
570	20231215	105000	111903900	2815	2815	2815	2815	0
571	20231215	104900	111903900	2815	2815	2815	2815	0
572	20231215	104800	111903900	2815	2815	2815	2815	0
573	20231215	104700	111903900	2815	2815	2815	2815	0
574	20231215	104600	111903900	2815	2815	2815	2815	0
575	20231215	104500	111903900	2815	2815	2815	2815	0
576	20231215	104400	111903900	2815	2815	2815	2815	0
577	20231215	104300	111903900	2815	2815	2815	2815	4721
578	20231215	104200	98614285	2820	2820	2820	2820	0
579	20231215	104100	98614285	2820	2820	2820	2820	0
580	20231215	104000	98614285	2820	2820	2820	2820	2
581	20231215	103900	98608645	2820	2820	2820	2820	0
582	20231215	103800	98608645	2820	2820	2820	2820	0
583	20231215	103700	98608645	2820	2820	2820	2820	0
584	20231215	103600	98608645	2820	2820	2820	2820	0
585	20231215	103500	98608645	2820	2820	2820	2820	0
586	20231215	103400	98608645	2820	2820	2820	2820	0
587	20231215	103300	98608645	2820	2820	2820	2820	500
588	20231215	103200	97198645	2820	2820	2820	2820	0
589	20231215	103100	97198645	2820	2820	2820	2820	300
590	20231215	103000	96352645	2820	2820	2820	2820	0
591	20231215	102900	96352645	2820	2820	2820	2820	10
592	20231215	102800	96324445	2815	2815	2815	2815	0
593	20231215	102700	96324445	2815	2815	2815	2815	0
594	20231215	102600	96324445	2815	2815	2815	2815	0
595	20231215	102500	96324445	2815	2815	2815	2815	0
596	20231215	102400	96324445	2815	2820	2820	2815	14
597	20231215	102300	96284975	2820	2820	2820	2820	0
598	20231215	102200	96284975	2820	2815	2820	2815	155
599	20231215	102100	95848395	2810	2810	2810	2810	0
600	20231215	102000	95848395	2810	2810	2810	2810	3185
601	20231215	101900	86898545	2805	2805	2805	2805	4554
602	20231215	101800	74124575	2800	2800	2800	2800	99
603	20231215	101700	73847375	2800	2800	2800	2800	0
604	20231215	101600	73847375	2800	2800	2800	2800	1
605	20231215	101500	73844575	2800	2800	2800	2800	0
606	20231215	101400	73844575	2800	2800	2800	2800	0
607	20231215	101300	73844575	2800	2800	2800	2800	0
608	20231215	101200	73844575	2800	2800	2800	2800	0
609	20231215	101100	73844575	2800	2800	2800	2800	0
610	20231215	101000	73844575	2800	2800	2800	2800	0
611	20231215	100900	73844575	2800	2800	2800	2800	0
612	20231215	100800	73844575	2800	2800	2800	2800	0
613	20231215	100700	73844575	2800	2800	2800	2800	113
614	20231215	100600	73528175	2800	2800	2800	2800	0
615	20231215	100500	73528175	2800	2800	2800	2800	1
616	20231215	100400	73525375	2795	2795	2795	2795	40
617	20231215	100300	73413575	2790	2790	2790	2790	1
618	20231215	100200	73410785	2780	2780	2780	2780	0
619	20231215	100100	73410785	2780	2780	2780	2780	0
620	20231215	100000	73410785	2780	2780	2780	2780	0
621	20231215	095900	73410785	2780	2780	2780	2780	0
622	20231215	095800	73410785	2780	2780	2780	2780	0
623	20231215	095700	73410785	2780	2785	2790	2770	9735
624	20231215	095600	46395110	2785	2785	2785	2785	0
625	20231215	095500	46395110	2785	2785	2785	2785	49
626	20231215	095400	46258645	2785	2785	2785	2785	0
627	20231215	095300	46258645	2785	2790	2790	2785	80
628	20231215	095200	46035720	2785	2785	2785	2785	0
629	20231215	095100	46035720	2785	2785	2785	2785	0
630	20231215	095000	46035720	2785	2785	2785	2785	0
631	20231215	094900	46035720	2785	2785	2785	2785	0
632	20231215	094800	46035720	2785	2785	2785	2785	0
633	20231215	094700	46035720	2785	2785	2785	2785	0
634	20231215	094600	46035720	2785	2785	2785	2785	0
635	20231215	094500	46035720	2785	2795	2795	2785	14500
636	20231215	094400	5623535	2805	2805	2805	2805	0
637	20231215	094300	5623535	2805	2805	2805	2805	0
638	20231215	094200	5623535	2805	2805	2805	2805	0
639	20231215	094100	5623535	2805	2805	2805	2805	0
640	20231215	094000	5623535	2805	2805	2805	2805	0
641	20231215	093900	5623535	2805	2805	2805	2805	2
642	20231215	093800	5617925	2805	2805	2805	2805	15
643	20231215	093700	5575850	2795	2800	2800	2795	283
644	20231215	093600	4784345	2795	2795	2795	2795	0
645	20231215	093500	4784345	2795	2795	2795	2795	0
646	20231215	093400	4784345	2795	2795	2795	2795	0
647	20231215	093300	4784345	2795	2795	2795	2795	0
648	20231215	093200	4784345	2795	2795	2795	2795	0
649	20231215	093100	4784345	2795	2795	2795	2795	0
650	20231215	093000	4784345	2795	2795	2795	2795	0
651	20231215	092900	4784345	2795	2795	2795	2795	0
652	20231215	092800	4784345	2795	2795	2795	2795	0
653	20231215	092700	4784345	2795	2795	2795	2795	0
654	20231215	092600	4784345	2795	2795	2795	2795	0
655	20231215	092500	4784345	2795	2795	2795	2795	0
656	20231215	092400	4784345	2795	2800	2800	2795	240
657	20231215	092300	4112545	2805	2805	2805	2805	1
658	20231215	092200	4109740	2805	2805	2805	2805	120
659	20231215	092100	3773140	2805	2805	2805	2805	50
660	20231215	092000	3632890	2810	2810	2810	2810	0
661	20231215	091900	3632890	2810	2810	2810	2810	0
662	20231215	091800	3632890	2810	2810	2810	2810	0
663	20231215	091700	3632890	2810	2810	2810	2810	0
664	20231215	091600	3632890	2810	2810	2810	2810	0
665	20231215	091500	3632890	2810	2795	2810	2795	69
666	20231215	091400	3440020	2790	2790	2790	2790	0
667	20231215	091300	3440020	2790	2790	2790	2790	0
668	20231215	091200	3440020	2790	2790	2790	2790	80
669	20231215	091100	3216820	2790	2790	2790	2790	0
670	20231215	091000	3216820	2790	2790	2790	2790	45
671	20231215	090900	3091270	2785	2785	2785	2785	0
672	20231215	090800	3091270	2785	2785	2785	2785	0
673	20231215	090700	3091270	2785	2785	2785	2785	0
674	20231215	090600	3091270	2785	2785	2785	2785	0
675	20231215	090500	3091270	2785	2785	2785	2785	0
676	20231215	090400	3091270	2785	2785	2785	2785	0
677	20231215	090300	3091270	2785	2795	2795	2785	989
678	20231215	090200	336000	2800	2800	2800	2800	0
679	20231215	090100	336000	2800	2800	2800	2800	0
680	20231215	090000	336000	2800	2800	2800	2800	120