KissMeData/241690/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204500	383840510	4055	4055	4055	4055	1931
3	20231215	204400	383840510	4055	4055	4055	4055	0
4	20231215	204300	383840510	4055	4055	4055	4055	0
5	20231215	204200	383840510	4055	4055	4055	4055	0
6	20231215	204100	383840510	4055	4055	4055	4055	0
7	20231215	204000	383840510	4055	4055	4055	4055	0
8	20231215	203900	383840510	4055	4055	4055	4055	0
9	20231215	203800	383840510	4055	4055	4055	4055	0
10	20231215	203700	383840510	4055	4055	4055	4055	0
11	20231215	203600	383840510	4055	4055	4055	4055	0
12	20231215	203500	383840510	4055	4055	4055	4055	0
13	20231215	203400	383840510	4055	4055	4055	4055	0
14	20231215	203300	383840510	4055	4055	4055	4055	0
15	20231215	203200	383840510	4055	4055	4055	4055	0
16	20231215	203100	383840510	4055	4055	4055	4055	0
17	20231215	203000	383840510	4055	4055	4055	4055	0
18	20231215	202900	383840510	4055	4055	4055	4055	0
19	20231215	202800	383840510	4055	4055	4055	4055	0
20	20231215	202700	383840510	4055	4055	4055	4055	0
21	20231215	202600	383840510	4055	4055	4055	4055	0
22	20231215	202500	383840510	4055	4055	4055	4055	0
23	20231215	202400	383840510	4055	4055	4055	4055	0
24	20231215	202300	383840510	4055	4055	4055	4055	0
25	20231215	202200	383840510	4055	4055	4055	4055	0
26	20231215	202100	383840510	4055	4055	4055	4055	0
27	20231215	202000	383840510	4055	4055	4055	4055	0
28	20231215	201900	383840510	4055	4055	4055	4055	0
29	20231215	201800	383840510	4055	4055	4055	4055	0
30	20231215	201700	383840510	4055	4055	4055	4055	0
31	20231215	201600	383840510	4055	4055	4055	4055	0
32	20231215	201500	383840510	4055	4055	4055	4055	1931
33	20231215	201400	383840510	4055	4055	4055	4055	0
34	20231215	201300	383840510	4055	4055	4055	4055	0
35	20231215	201200	383840510	4055	4055	4055	4055	0
36	20231215	201100	383840510	4055	4055	4055	4055	0
37	20231215	201000	383840510	4055	4055	4055	4055	0
38	20231215	200900	383840510	4055	4055	4055	4055	0
39	20231215	200800	383840510	4055	4055	4055	4055	0
40	20231215	200700	383840510	4055	4055	4055	4055	0
41	20231215	200600	383840510	4055	4055	4055	4055	0
42	20231215	200500	383840510	4055	4055	4055	4055	0
43	20231215	200400	383840510	4055	4055	4055	4055	0
44	20231215	200300	383840510	4055	4055	4055	4055	0
45	20231215	200200	383840510	4055	4055	4055	4055	0
46	20231215	200100	383840510	4055	4055	4055	4055	0
47	20231215	200000	383840510	4055	4055	4055	4055	0
48	20231215	195900	383840510	4055	4055	4055	4055	0
49	20231215	195800	383840510	4055	4055	4055	4055	0
50	20231215	195700	383840510	4055	4055	4055	4055	0
51	20231215	195600	383840510	4055	4055	4055	4055	0
52	20231215	195500	383840510	4055	4055	4055	4055	0
53	20231215	195400	383840510	4055	4055	4055	4055	0
54	20231215	195300	383840510	4055	4055	4055	4055	0
55	20231215	195200	383840510	4055	4055	4055	4055	0
56	20231215	195100	383840510	4055	4055	4055	4055	0
57	20231215	195000	383840510	4055	4055	4055	4055	0
58	20231215	194900	383840510	4055	4055	4055	4055	0
59	20231215	194800	383840510	4055	4055	4055	4055	0
60	20231215	194700	383840510	4055	4055	4055	4055	0
61	20231215	194600	383840510	4055	4055	4055	4055	0
62	20231215	194500	383840510	4055	4055	4055	4055	1931
63	20231215	194400	383840510	4055	4055	4055	4055	0
64	20231215	194300	383840510	4055	4055	4055	4055	0
65	20231215	194200	383840510	4055	4055	4055	4055	0
66	20231215	194100	383840510	4055	4055	4055	4055	0
67	20231215	194000	383840510	4055	4055	4055	4055	0
68	20231215	193900	383840510	4055	4055	4055	4055	0
69	20231215	193800	383840510	4055	4055	4055	4055	0
70	20231215	193700	383840510	4055	4055	4055	4055	0
71	20231215	193600	383840510	4055	4055	4055	4055	0
72	20231215	193500	383840510	4055	4055	4055	4055	0
73	20231215	193400	383840510	4055	4055	4055	4055	0
74	20231215	193300	383840510	4055	4055	4055	4055	0
75	20231215	193200	383840510	4055	4055	4055	4055	0
76	20231215	193100	383840510	4055	4055	4055	4055	0
77	20231215	193000	383840510	4055	4055	4055	4055	0
78	20231215	192900	383840510	4055	4055	4055	4055	0
79	20231215	192800	383840510	4055	4055	4055	4055	0
80	20231215	192700	383840510	4055	4055	4055	4055	0
81	20231215	192600	383840510	4055	4055	4055	4055	0
82	20231215	192500	383840510	4055	4055	4055	4055	0
83	20231215	192400	383840510	4055	4055	4055	4055	0
84	20231215	192300	383840510	4055	4055	4055	4055	0
85	20231215	192200	383840510	4055	4055	4055	4055	0
86	20231215	192100	383840510	4055	4055	4055	4055	0
87	20231215	192000	383840510	4055	4055	4055	4055	0
88	20231215	191900	383840510	4055	4055	4055	4055	0
89	20231215	191800	383840510	4055	4055	4055	4055	0
90	20231215	191700	383840510	4055	4055	4055	4055	0
91	20231215	191600	383840510	4055	4055	4055	4055	0
92	20231215	191500	383840510	4055	4055	4055	4055	1931
93	20231215	191400	383840510	4055	4055	4055	4055	0
94	20231215	191300	383840510	4055	4055	4055	4055	0
95	20231215	191200	383840510	4055	4055	4055	4055	0
96	20231215	191100	383840510	4055	4055	4055	4055	0
97	20231215	191000	383840510	4055	4055	4055	4055	0
98	20231215	190900	383840510	4055	4055	4055	4055	0
99	20231215	190800	383840510	4055	4055	4055	4055	0
100	20231215	190700	383840510	4055	4055	4055	4055	0
101	20231215	190600	383840510	4055	4055	4055	4055	0
102	20231215	190500	383840510	4055	4055	4055	4055	0
103	20231215	190400	383840510	4055	4055	4055	4055	0
104	20231215	190300	383840510	4055	4055	4055	4055	0
105	20231215	190200	383840510	4055	4055	4055	4055	0
106	20231215	190100	383840510	4055	4055	4055	4055	0
107	20231215	190000	383840510	4055	4055	4055	4055	0
108	20231215	185900	383840510	4055	4055	4055	4055	0
109	20231215	185800	383840510	4055	4055	4055	4055	0
110	20231215	185700	383840510	4055	4055	4055	4055	0
111	20231215	185600	383840510	4055	4055	4055	4055	0
112	20231215	185500	383840510	4055	4055	4055	4055	0
113	20231215	185400	383840510	4055	4055	4055	4055	0
114	20231215	185300	383840510	4055	4055	4055	4055	0
115	20231215	185200	383840510	4055	4055	4055	4055	0
116	20231215	185100	383840510	4055	4055	4055	4055	0
117	20231215	185000	383840510	4055	4055	4055	4055	0
118	20231215	184900	383840510	4055	4055	4055	4055	0
119	20231215	184800	383840510	4055	4055	4055	4055	0
120	20231215	184700	383840510	4055	4055	4055	4055	0
121	20231215	184600	383840510	4055	4055	4055	4055	0
122	20231215	184500	383840510	4055	4055	4055	4055	1931
123	20231215	184400	383840510	4055	4055	4055	4055	0
124	20231215	184300	383840510	4055	4055	4055	4055	0
125	20231215	184200	383840510	4055	4055	4055	4055	0
126	20231215	184100	383840510	4055	4055	4055	4055	0
127	20231215	184000	383840510	4055	4055	4055	4055	0
128	20231215	183900	383840510	4055	4055	4055	4055	0
129	20231215	183800	383840510	4055	4055	4055	4055	0
130	20231215	183700	383840510	4055	4055	4055	4055	0
131	20231215	183600	383840510	4055	4055	4055	4055	0
132	20231215	183500	383840510	4055	4055	4055	4055	0
133	20231215	183400	383840510	4055	4055	4055	4055	0
134	20231215	183300	383840510	4055	4055	4055	4055	0
135	20231215	183200	383840510	4055	4055	4055	4055	0
136	20231215	183100	383840510	4055	4055	4055	4055	0
137	20231215	183000	383840510	4055	4055	4055	4055	0
138	20231215	182900	383840510	4055	4055	4055	4055	0
139	20231215	182800	383840510	4055	4055	4055	4055	0
140	20231215	182700	383840510	4055	4055	4055	4055	0
141	20231215	182600	383840510	4055	4055	4055	4055	0
142	20231215	182500	383840510	4055	4055	4055	4055	0
143	20231215	182400	383840510	4055	4055	4055	4055	0
144	20231215	182300	383840510	4055	4055	4055	4055	0
145	20231215	182200	383840510	4055	4055	4055	4055	0
146	20231215	182100	383840510	4055	4055	4055	4055	0
147	20231215	182000	383840510	4055	4055	4055	4055	0
148	20231215	181900	383840510	4055	4055	4055	4055	0
149	20231215	181800	383840510	4055	4055	4055	4055	0
150	20231215	181700	383840510	4055	4055	4055	4055	0
151	20231215	181600	383840510	4055	4055	4055	4055	0
152	20231215	181500	383840510	4055	4055	4055	4055	1931
153	20231215	181400	383840510	4055	4055	4055	4055	0
154	20231215	181300	383840510	4055	4055	4055	4055	0
155	20231215	181200	383840510	4055	4055	4055	4055	0
156	20231215	181100	383840510	4055	4055	4055	4055	0
157	20231215	181000	383840510	4055	4055	4055	4055	0
158	20231215	180900	383840510	4055	4055	4055	4055	0
159	20231215	180800	383840510	4055	4055	4055	4055	0
160	20231215	180700	383840510	4055	4055	4055	4055	0
161	20231215	180600	383840510	4055	4055	4055	4055	0
162	20231215	180500	383840510	4055	4055	4055	4055	0
163	20231215	180400	383840510	4055	4055	4055	4055	0
164	20231215	180300	383840510	4055	4055	4055	4055	0
165	20231215	180200	383840510	4055	4055	4055	4055	0
166	20231215	180100	383840510	4055	4055	4055	4055	0
167	20231215	180000	383840510	4055	4055	4055	4055	0
168	20231215	175900	383840510	4055	4055	4055	4055	0
169	20231215	175800	383840510	4055	4055	4055	4055	0
170	20231215	175700	383840510	4055	4055	4055	4055	0
171	20231215	175600	383840510	4055	4055	4055	4055	0
172	20231215	175500	383840510	4055	4055	4055	4055	0
173	20231215	175400	383840510	4055	4055	4055	4055	0
174	20231215	175300	383840510	4055	4055	4055	4055	0
175	20231215	175200	383840510	4055	4055	4055	4055	0
176	20231215	175100	383840510	4055	4055	4055	4055	0
177	20231215	175000	383840510	4055	4055	4055	4055	0
178	20231215	174900	383840510	4055	4055	4055	4055	0
179	20231215	174800	383840510	4055	4055	4055	4055	0
180	20231215	174700	383840510	4055	4055	4055	4055	0
181	20231215	174600	383840510	4055	4055	4055	4055	0
182	20231215	174500	383840510	4055	4055	4055	4055	1931
183	20231215	174400	383840510	4055	4055	4055	4055	0
184	20231215	174300	383840510	4055	4055	4055	4055	0
185	20231215	174200	383840510	4055	4055	4055	4055	0
186	20231215	174100	383840510	4055	4055	4055	4055	0
187	20231215	174000	383840510	4055	4055	4055	4055	0
188	20231215	173900	383840510	4055	4055	4055	4055	0
189	20231215	173800	383840510	4055	4055	4055	4055	0
190	20231215	173700	383840510	4055	4055	4055	4055	0
191	20231215	173600	383840510	4055	4055	4055	4055	0
192	20231215	173500	383840510	4055	4055	4055	4055	0
193	20231215	173400	383840510	4055	4055	4055	4055	0
194	20231215	173300	383840510	4055	4055	4055	4055	0
195	20231215	173200	383840510	4055	4055	4055	4055	0
196	20231215	173100	383840510	4055	4055	4055	4055	0
197	20231215	173000	383840510	4055	4055	4055	4055	0
198	20231215	172900	383840510	4055	4055	4055	4055	0
199	20231215	172800	383840510	4055	4055	4055	4055	0
200	20231215	172700	383840510	4055	4055	4055	4055	0
201	20231215	172600	383840510	4055	4055	4055	4055	0
202	20231215	172500	383840510	4055	4055	4055	4055	0
203	20231215	172400	383840510	4055	4055	4055	4055	0
204	20231215	172300	383840510	4055	4055	4055	4055	0
205	20231215	172200	383840510	4055	4055	4055	4055	0
206	20231215	172100	383840510	4055	4055	4055	4055	0
207	20231215	172000	383840510	4055	4055	4055	4055	0
208	20231215	171900	383840510	4055	4055	4055	4055	0
209	20231215	171800	383840510	4055	4055	4055	4055	0
210	20231215	171700	383840510	4055	4055	4055	4055	0
211	20231215	171600	383840510	4055	4055	4055	4055	0
212	20231215	171500	383840510	4055	4055	4055	4055	1931
213	20231215	171400	383840510	4055	4055	4055	4055	0
214	20231215	171300	383840510	4055	4055	4055	4055	0
215	20231215	171200	383840510	4055	4055	4055	4055	0
216	20231215	171100	383840510	4055	4055	4055	4055	0
217	20231215	171000	383840510	4055	4055	4055	4055	0
218	20231215	170900	383840510	4055	4055	4055	4055	0
219	20231215	170800	383840510	4055	4055	4055	4055	0
220	20231215	170700	383840510	4055	4055	4055	4055	0
221	20231215	170600	383840510	4055	4055	4055	4055	0
222	20231215	170500	383840510	4055	4055	4055	4055	0
223	20231215	170400	383840510	4055	4055	4055	4055	0
224	20231215	170300	383840510	4055	4055	4055	4055	0
225	20231215	170200	383840510	4055	4055	4055	4055	0
226	20231215	170100	383840510	4055	4055	4055	4055	0
227	20231215	170000	383840510	4055	4055	4055	4055	0
228	20231215	165900	383840510	4055	4055	4055	4055	0
229	20231215	165800	383840510	4055	4055	4055	4055	0
230	20231215	165700	383840510	4055	4055	4055	4055	0
231	20231215	165600	383840510	4055	4055	4055	4055	0
232	20231215	165500	383840510	4055	4055	4055	4055	0
233	20231215	165400	383840510	4055	4055	4055	4055	0
234	20231215	165300	383840510	4055	4055	4055	4055	0
235	20231215	165200	383840510	4055	4055	4055	4055	0
236	20231215	165100	383840510	4055	4055	4055	4055	0
237	20231215	165000	383840510	4055	4055	4055	4055	0
238	20231215	164900	383840510	4055	4055	4055	4055	0
239	20231215	164800	383840510	4055	4055	4055	4055	0
240	20231215	164700	383840510	4055	4055	4055	4055	0
241	20231215	164600	383840510	4055	4055	4055	4055	0
242	20231215	164500	383840510	4055	4055	4055	4055	1931
243	20231215	164400	383840510	4055	4055	4055	4055	0
244	20231215	164300	383840510	4055	4055	4055	4055	0
245	20231215	164200	383840510	4055	4055	4055	4055	0
246	20231215	164100	383840510	4055	4055	4055	4055	0
247	20231215	164000	383840510	4055	4055	4055	4055	0
248	20231215	163900	383840510	4055	4055	4055	4055	0
249	20231215	163800	383840510	4055	4055	4055	4055	0
250	20231215	163700	383840510	4055	4055	4055	4055	0
251	20231215	163600	383840510	4055	4055	4055	4055	0
252	20231215	163500	383840510	4055	4055	4055	4055	0
253	20231215	163400	383840510	4055	4055	4055	4055	0
254	20231215	163300	383840510	4055	4055	4055	4055	0
255	20231215	163200	383840510	4055	4055	4055	4055	0
256	20231215	163100	383840510	4055	4055	4055	4055	0
257	20231215	163000	383840510	4055	4055	4055	4055	0
258	20231215	162900	383840510	4055	4055	4055	4055	0
259	20231215	162800	383840510	4055	4055	4055	4055	0
260	20231215	162700	383840510	4055	4055	4055	4055	0
261	20231215	162600	383840510	4055	4055	4055	4055	0
262	20231215	162500	383840510	4055	4055	4055	4055	0
263	20231215	162400	383840510	4055	4055	4055	4055	0
264	20231215	162300	383840510	4055	4055	4055	4055	0
265	20231215	162200	383840510	4055	4055	4055	4055	0
266	20231215	162100	383840510	4055	4055	4055	4055	0
267	20231215	162000	383840510	4055	4055	4055	4055	0
268	20231215	161900	383840510	4055	4055	4055	4055	0
269	20231215	161800	383840510	4055	4055	4055	4055	0
270	20231215	161700	383840510	4055	4055	4055	4055	0
271	20231215	161600	383840510	4055	4055	4055	4055	0
272	20231215	161500	383840510	4055	4055	4055	4055	1931
273	20231215	161400	383840510	4055	4055	4055	4055	0
274	20231215	161300	383840510	4055	4055	4055	4055	0
275	20231215	161200	383840510	4055	4055	4055	4055	0
276	20231215	161100	383840510	4055	4055	4055	4055	0
277	20231215	161000	383840510	4055	4055	4055	4055	0
278	20231215	160900	383840510	4055	4055	4055	4055	0
279	20231215	160800	383840510	4055	4055	4055	4055	0
280	20231215	160700	383840510	4055	4055	4055	4055	0
281	20231215	160600	383840510	4055	4055	4055	4055	0
282	20231215	160500	383840510	4055	4055	4055	4055	0
283	20231215	160400	383840510	4055	4055	4055	4055	0
284	20231215	160300	383840510	4055	4055	4055	4055	0
285	20231215	160200	383840510	4055	4055	4055	4055	0
286	20231215	160100	383840510	4055	4055	4055	4055	0
287	20231215	160000	383840510	4055	4055	4055	4055	0
288	20231215	155900	383840510	4055	4055	4055	4055	0
289	20231215	155800	383840510	4055	4055	4055	4055	0
290	20231215	155700	383840510	4055	4055	4055	4055	0
291	20231215	155600	383840510	4055	4055	4055	4055	0
292	20231215	155500	383840510	4055	4055	4055	4055	0
293	20231215	155400	383840510	4055	4055	4055	4055	0
294	20231215	155300	383840510	4055	4055	4055	4055	0
295	20231215	155200	383840510	4055	4055	4055	4055	0
296	20231215	155100	383840510	4055	4055	4055	4055	0
297	20231215	155000	383840510	4055	4055	4055	4055	0
298	20231215	154900	383840510	4055	4055	4055	4055	0
299	20231215	154800	383840510	4055	4055	4055	4055	0
300	20231215	154700	383840510	4055	4055	4055	4055	0
301	20231215	154600	383840510	4055	4055	4055	4055	0
302	20231215	154500	383840510	4055	4055	4055	4055	1931
303	20231215	154400	383840510	4055	4055	4055	4055	0
304	20231215	154300	383840510	4055	4055	4055	4055	0
305	20231215	154200	383840510	4055	4055	4055	4055	0
306	20231215	154100	383840510	4055	4055	4055	4055	0
307	20231215	154000	383840510	4055	4055	4055	4055	0
308	20231215	153900	383840510	4055	4055	4055	4055	0
309	20231215	153800	383840510	4055	4055	4055	4055	0
310	20231215	153700	383840510	4055	4055	4055	4055	0
311	20231215	153600	383840510	4055	4055	4055	4055	0
312	20231215	153500	383840510	4055	4055	4055	4055	0
313	20231215	153400	383840510	4055	4055	4055	4055	0
314	20231215	153300	383840510	4055	4055	4055	4055	0
315	20231215	153200	383840510	4055	4055	4055	4055	0
316	20231215	153100	383840510	4055	4055	4055	4055	0
317	20231215	153000	383840510	4055	4055	4055	4055	1931
318	20231215	152900	376010305	4015	4015	4015	4015	0
319	20231215	152800	376010305	4015	4015	4015	4015	0
320	20231215	152700	376010305	4015	4015	4015	4015	0
321	20231215	152600	376010305	4015	4015	4015	4015	0
322	20231215	152500	376010305	4015	4015	4015	4015	0
323	20231215	152400	376010305	4015	4015	4015	4015	0
324	20231215	152300	376010305	4015	4015	4015	4015	0
325	20231215	152200	376010305	4015	4015	4015	4015	0
326	20231215	152100	376010305	4015	4015	4015	4015	0
327	20231215	152000	376010305	4015	4015	4015	4015	0
328	20231215	151900	376010305	4015	4005	4015	4000	850
329	20231215	151800	372609145	4005	4005	4005	4005	15
330	20231215	151700	372549070	4000	4010	4010	4000	63
331	20231215	151600	372296870	4010	4010	4010	4010	269
332	20231215	151500	371218180	4010	4005	4010	4000	81
333	20231215	151400	370893970	4010	4005	4010	4005	800
334	20231215	151300	367686220	4010	4010	4010	4010	15
335	20231215	151200	367626070	4010	4010	4010	4010	115
336	20231215	151100	367164920	4000	4000	4000	4000	0
337	20231215	151000	367164920	4000	4000	4000	4000	0
338	20231215	150900	367164920	4000	4000	4000	4000	0
339	20231215	150800	367164920	4000	4000	4000	4000	50
340	20231215	150700	366964920	4000	4000	4000	4000	137
341	20231215	150600	366416920	4000	4000	4000	4000	1307
342	20231215	150500	361188920	4010	4010	4010	4010	1354
343	20231215	150400	355759380	4010	4015	4015	4010	101
344	20231215	150300	355354365	4015	4015	4015	4015	12
345	20231215	150200	355306185	4015	4015	4015	4015	0
346	20231215	150100	355306185	4015	4015	4015	4015	50
347	20231215	150000	355105435	4015	4015	4015	4015	1355
348	20231215	145900	349665110	4010	4010	4010	4010	0
349	20231215	145800	349665110	4010	4015	4015	4010	112
350	20231215	145700	349215485	4015	4015	4015	4015	31
351	20231215	145600	349091020	4015	4015	4015	4015	1
352	20231215	145500	349087005	4015	4015	4015	4015	65
353	20231215	145400	348826030	4015	4015	4015	4000	10
354	20231215	145300	348785940	4015	4010	4015	4010	5
355	20231215	145200	348765880	4010	4010	4010	4010	50
356	20231215	145100	348565380	4000	4000	4000	4000	0
357	20231215	145000	348565380	4000	4000	4000	4000	150
358	20231215	144900	347965380	4000	4000	4000	4000	0
359	20231215	144800	347965380	4000	4000	4000	4000	0
360	20231215	144700	347965380	4000	4000	4000	4000	0
361	20231215	144600	347965380	4000	4000	4000	4000	70
362	20231215	144500	347685380	4000	4000	4000	4000	0
363	20231215	144400	347685380	4000	4005	4005	4000	2
364	20231215	144300	347677375	4000	4000	4000	4000	0
365	20231215	144200	347677375	4000	4000	4000	4000	85
366	20231215	144100	347337375	4000	3995	4000	3995	160
367	20231215	144000	346697525	3995	3995	3995	3995	0
368	20231215	143900	346697525	3995	3995	3995	3995	0
369	20231215	143800	346697525	3995	3995	3995	3995	0
370	20231215	143700	346697525	3995	4000	4000	3995	250
371	20231215	143600	345698345	4000	4000	4000	3995	1938
372	20231215	143500	337948150	4000	4000	4000	4000	0
373	20231215	143400	337948150	4000	4000	4000	4000	425
374	20231215	143300	336248150	4000	4000	4000	4000	350
375	20231215	143200	334848150	4000	4000	4000	4000	0
376	20231215	143100	334848150	4000	4000	4000	4000	10
377	20231215	143000	334808150	4000	4000	4000	4000	105
378	20231215	142900	334388150	4000	4000	4000	4000	520
379	20231215	142800	332308150	4000	4000	4000	4000	40
380	20231215	142700	332148150	4000	4000	4000	4000	100
381	20231215	142600	331748150	4000	4000	4000	4000	564
382	20231215	142500	329492150	4000	4000	4000	4000	256
383	20231215	142400	328468150	4000	4000	4000	4000	0
384	20231215	142300	328468150	4000	4015	4015	4000	10
385	20231215	142200	328428025	4015	4015	4015	4015	6
386	20231215	142100	328403935	4015	4015	4015	4015	1
387	20231215	142000	328399920	4000	4000	4000	4000	62
388	20231215	141900	328151920	4000	4000	4000	4000	1398
389	20231215	141800	322559920	4000	4000	4000	4000	0
390	20231215	141700	322559920	4000	4000	4000	4000	1
391	20231215	141600	322555920	3995	3995	3995	3995	0
392	20231215	141500	322555920	3995	3995	3995	3995	65
393	20231215	141400	322296245	4000	4000	4000	3995	378
394	20231215	141300	320784350	4000	3995	4000	3995	260
395	20231215	141200	319745350	3995	3995	3995	3995	526
396	20231215	141100	317643980	3995	3995	3995	3995	261
397	20231215	141000	316601285	3995	3995	3995	3995	446
398	20231215	140900	314819515	4000	4000	4000	4000	760
399	20231215	140800	311779515	4000	4000	4000	4000	94
400	20231215	140700	311403515	4000	4000	4000	4000	1
401	20231215	140600	311399515	4000	3995	4000	3995	15
402	20231215	140500	311339580	4000	4000	4000	4000	11
403	20231215	140400	311295580	4000	4000	4000	4000	3
404	20231215	140300	311283580	3990	3990	4000	3990	241
405	20231215	140200	310321980	4000	4000	4000	4000	11
406	20231215	140100	310277980	3990	4010	4010	3990	821
407	20231215	140000	307000955	4000	4000	4000	4000	20
408	20231215	135900	306920955	4000	4000	4000	4000	7
409	20231215	135800	306892955	3990	4000	4000	3985	1296
410	20231215	135700	301718105	4000	4000	4000	4000	550
411	20231215	135600	299518105	4000	4005	4005	4000	3176
412	20231215	135500	286804030	4005	4005	4005	4005	0
413	20231215	135400	286804030	4005	4010	4010	4005	1211
414	20231215	135300	281951820	4015	4015	4015	4015	498
415	20231215	135200	279952350	4010	4010	4010	4010	1
416	20231215	135100	279948340	4010	4010	4010	4010	1
417	20231215	135000	279944330	4005	4010	4010	4005	125
418	20231215	134900	279443205	4010	4010	4010	4010	200
419	20231215	134800	278641205	4005	4005	4010	4005	445
420	20231215	134700	276857970	4005	4010	4010	4005	1189
421	20231215	134600	272093370	4010	4030	4030	4010	4286
422	20231215	134500	254867355	4025	4030	4030	4025	292
423	20231215	134400	253690800	4030	4035	4035	4030	3661
424	20231215	134300	238930290	4035	4035	4035	4035	0
425	20231215	134200	238930290	4035	4040	4040	4035	500
426	20231215	134100	236911030	4040	4040	4040	4040	0
427	20231215	134000	236911030	4040	4040	4040	4040	0
428	20231215	133900	236911030	4040	4045	4045	4040	5
429	20231215	133800	236890825	4040	4040	4040	4040	0
430	20231215	133700	236890825	4040	4040	4040	4040	0
431	20231215	133600	236890825	4040	4040	4040	4040	0
432	20231215	133500	236890825	4040	4040	4040	4040	0
433	20231215	133400	236890825	4040	4040	4040	4040	0
434	20231215	133300	236890825	4040	4040	4040	4040	0
435	20231215	133200	236890825	4040	4040	4040	4040	0
436	20231215	133100	236890825	4040	4040	4040	4040	0
437	20231215	133000	236890825	4040	4040	4040	4040	40
438	20231215	132900	236729225	4040	4040	4040	4040	0
439	20231215	132800	236729225	4040	4040	4040	4040	0
440	20231215	132700	236729225	4040	4040	4040	4040	0
441	20231215	132600	236729225	4040	4040	4040	4040	0
442	20231215	132500	236729225	4040	4040	4040	4040	418
443	20231215	132400	235040505	4040	4040	4040	4040	20
444	20231215	132300	234959705	4035	4035	4035	4035	49
445	20231215	132200	234761990	4040	4040	4040	4040	0
446	20231215	132100	234761990	4040	4040	4040	4040	0
447	20231215	132000	234761990	4040	4040	4040	4040	90
448	20231215	131900	234398390	4040	4040	4040	4040	18
449	20231215	131800	234325670	4035	4035	4035	4035	31
450	20231215	131700	234200585	4040	4040	4040	4040	1
451	20231215	131600	234196545	4040	4040	4040	4040	0
452	20231215	131500	234196545	4040	4040	4040	4040	0
453	20231215	131400	234196545	4040	4040	4040	4040	0
454	20231215	131300	234196545	4040	4040	4040	4040	2
455	20231215	131200	234188465	4040	4040	4040	4035	12
456	20231215	131100	234140035	4035	4035	4035	4035	22
457	20231215	131000	234051265	4035	4035	4035	4035	500
458	20231215	130900	232033765	4040	4040	4040	4040	2477
459	20231215	130800	222026685	4040	4040	4040	4040	0
460	20231215	130700	222026685	4040	4040	4040	4040	3
461	20231215	130600	222014565	4035	4040	4040	4035	312
462	20231215	130500	220755385	4040	4035	4040	4035	551
463	20231215	130400	218532095	4040	4040	4040	4040	100
464	20231215	130300	218128095	4040	4035	4040	4035	259
465	20231215	130200	217082990	4040	4040	4040	4040	22
466	20231215	130100	216994110	4040	4040	4040	4040	15
467	20231215	130000	216933510	4035	4040	4040	4035	28
468	20231215	125900	216820520	4035	4035	4035	4030	24
469	20231215	125800	216723685	4035	4035	4035	4030	518
470	20231215	125700	214633620	4035	4035	4035	4035	15
471	20231215	125600	214573095	4035	4035	4035	4035	137
472	20231215	125500	214020300	4035	4035	4035	4035	318
473	20231215	125400	212737170	4035	4035	4035	4035	693
474	20231215	125300	209940915	4040	4040	4040	4040	2146
475	20231215	125200	201271075	4045	4045	4045	4045	0
476	20231215	125100	201271075	4045	4045	4045	4045	0
477	20231215	125000	201271075	4045	4045	4045	4040	52
478	20231215	124900	201060740	4045	4045	4045	4045	16
479	20231215	124800	200996020	4045	4045	4045	4045	1
480	20231215	124700	200991975	4045	4045	4045	4045	1694
481	20231215	124600	194139745	4050	4050	4050	4050	0
482	20231215	124500	194139745	4050	4050	4050	4050	10
483	20231215	124400	194099245	4050	4050	4050	4050	120
484	20231215	124300	193613245	4045	4045	4045	4045	494
485	20231215	124200	191615015	4045	4045	4045	4045	35
486	20231215	124100	191473440	4045	4045	4045	4045	10
487	20231215	124000	191432990	4050	4050	4050	4050	6
488	20231215	123900	191408690	4045	4050	4050	4045	374
489	20231215	123800	189895680	4050	4050	4050	4050	0
490	20231215	123700	189895680	4050	4050	4050	4050	11
491	20231215	123600	189851130	4055	4055	4055	4055	1
492	20231215	123500	189847075	4065	4065	4065	4065	0
493	20231215	123400	189847075	4065	4065	4065	4045	268
494	20231215	123300	188760655	4065	4045	4065	4045	1253
495	20231215	123200	183690325	4050	4050	4050	4050	0
496	20231215	123100	183690325	4050	4050	4050	4050	0
497	20231215	123000	183690325	4050	4050	4050	4050	0
498	20231215	122900	183690325	4050	4050	4050	4050	0
499	20231215	122800	183690325	4050	4050	4050	4050	0
500	20231215	122700	183690325	4050	4050	4050	4050	40
501	20231215	122600	183528325	4050	4050	4050	4050	4
502	20231215	122500	183512125	4050	4050	4050	4050	20
503	20231215	122400	183431125	4050	4050	4050	4050	1069
504	20231215	122300	179101675	4055	4055	4055	4055	472
505	20231215	122200	177187715	4065	4065	4065	4065	0
506	20231215	122100	177187715	4065	4065	4065	4065	0
507	20231215	122000	177187715	4065	4065	4065	4065	0
508	20231215	121900	177187715	4065	4065	4065	4065	10
509	20231215	121800	177147065	4065	4065	4065	4065	0
510	20231215	121700	177147065	4065	4065	4065	4065	1
511	20231215	121600	177143000	4050	4050	4050	4050	0
512	20231215	121500	177143000	4050	4050	4050	4050	0
513	20231215	121400	177143000	4050	4050	4050	4050	0
514	20231215	121300	177143000	4050	4050	4050	4050	0
515	20231215	121200	177143000	4050	4050	4050	4050	0
516	20231215	121100	177143000	4050	4050	4050	4050	0
517	20231215	121000	177143000	4050	4050	4050	4050	0
518	20231215	120900	177143000	4050	4050	4050	4050	0
519	20231215	120800	177143000	4050	4050	4050	4050	0
520	20231215	120700	177143000	4050	4050	4050	4050	0
521	20231215	120600	177143000	4050	4050	4050	4050	0
522	20231215	120500	177143000	4050	4050	4050	4050	0
523	20231215	120400	177143000	4050	4050	4050	4050	0
524	20231215	120300	177143000	4050	4055	4055	4050	443
525	20231215	120200	175348330	4055	4055	4055	4050	268
526	20231215	120100	174261635	4060	4060	4060	4060	0
527	20231215	120000	174261635	4060	4060	4060	4060	0
528	20231215	115900	174261635	4060	4060	4060	4060	0
529	20231215	115800	174261635	4060	4060	4060	4060	0
530	20231215	115700	174261635	4060	4060	4060	4060	246
531	20231215	115600	173262875	4060	4060	4060	4060	30
532	20231215	115500	173141075	4055	4055	4055	4055	9
533	20231215	115400	173104580	4055	4055	4055	4055	0
534	20231215	115300	173104580	4055	4055	4055	4055	0
535	20231215	115200	173104580	4055	4055	4055	4055	13
536	20231215	115100	173051865	4060	4060	4060	4060	0
537	20231215	115000	173051865	4060	4060	4060	4060	0
538	20231215	114900	173051865	4060	4060	4060	4060	1
539	20231215	114800	173047805	4060	4060	4060	4060	1005
540	20231215	114700	168967505	4055	4055	4055	4055	9
541	20231215	114600	168931010	4060	4060	4060	4060	0
542	20231215	114500	168931010	4060	4060	4060	4060	0
543	20231215	114400	168931010	4060	4060	4060	4060	96
544	20231215	114300	168541250	4060	4060	4060	4060	0
545	20231215	114200	168541250	4060	4060	4060	4060	10
546	20231215	114100	168500650	4060	4060	4060	4060	0
547	20231215	114000	168500650	4060	4060	4060	4060	0
548	20231215	113900	168500650	4060	4060	4060	4060	3
549	20231215	113800	168488470	4055	4055	4055	4055	36
550	20231215	113700	168342490	4055	4055	4055	4055	16
551	20231215	113600	168277610	4050	4050	4050	4050	0
552	20231215	113500	168277610	4050	4050	4050	4045	347
553	20231215	113400	166872335	4050	4050	4050	4050	0
554	20231215	113300	166872335	4050	4050	4050	4050	0
555	20231215	113200	166872335	4050	4050	4050	4050	4
556	20231215	113100	166856135	4050	4050	4050	4045	103
557	20231215	113000	166439190	4045	4045	4045	4045	0
558	20231215	112900	166439190	4045	4045	4045	4045	0
559	20231215	112800	166439190	4045	4045	4045	4045	0
560	20231215	112700	166439190	4045	4045	4045	4045	10
561	20231215	112600	166398740	4045	4045	4045	4045	0
562	20231215	112500	166398740	4045	4045	4045	4045	5
563	20231215	112400	166378515	4050	4050	4050	4050	25
564	20231215	112300	166277265	4045	4045	4045	4045	0
565	20231215	112200	166277265	4045	4045	4045	4045	20
566	20231215	112100	166196365	4045	4045	4045	4045	0
567	20231215	112000	166196365	4045	4050	4050	4045	2
568	20231215	111900	166188270	4045	4050	4050	4045	116
569	20231215	111800	165719040	4050	4045	4050	4045	405
570	20231215	111700	164080790	4050	4060	4060	4050	214
571	20231215	111600	163213990	4060	4060	4060	4060	0
572	20231215	111500	163213990	4060	4060	4060	4060	0
573	20231215	111400	163213990	4060	4060	4060	4060	0
574	20231215	111300	163213990	4060	4060	4060	4060	1
575	20231215	111200	163209930	4045	4045	4045	4045	378
576	20231215	111100	161680920	4045	4055	4055	4045	800
577	20231215	111000	158444195	4055	4055	4055	4055	10
578	20231215	110900	158403645	4055	4055	4055	4055	0
579	20231215	110800	158403645	4055	4055	4055	4055	0
580	20231215	110700	158403645	4055	4055	4055	4055	2
581	20231215	110600	158395535	4045	4045	4045	4045	0
582	20231215	110500	158395535	4045	4045	4045	4045	0
583	20231215	110400	158395535	4045	4050	4050	4045	1500
584	20231215	110300	152325255	4050	4055	4055	4050	168
585	20231215	110200	151644850	4060	4060	4060	4060	100
586	20231215	110100	151238850	4060	4060	4065	4060	481
587	20231215	110000	149283665	4060	4060	4060	4060	374
588	20231215	105900	147765225	4060	4060	4060	4060	45
589	20231215	105800	147582525	4060	4060	4060	4060	125
590	20231215	105700	147075025	4060	4060	4060	4060	984
591	20231215	105600	143079985	4050	4065	4065	4050	5037
592	20231215	105500	122653845	4065	4080	4080	4065	2180
593	20231215	105400	113779650	4085	4085	4085	4085	625
594	20231215	105300	111226525	4085	4085	4085	4085	0
595	20231215	105200	111226525	4085	4085	4085	4085	0
596	20231215	105100	111226525	4085	4085	4085	4085	67
597	20231215	105000	110952830	4085	4085	4085	4085	0
598	20231215	104900	110952830	4085	4085	4085	4085	0
599	20231215	104800	110952830	4085	4085	4085	4085	400
600	20231215	104700	109318830	4085	4085	4085	4085	40
601	20231215	104600	109155430	4085	4085	4085	4085	0
602	20231215	104500	109155430	4085	4085	4085	4085	25
603	20231215	104400	109053305	4085	4085	4085	4085	84
604	20231215	104300	108710165	4085	4080	4085	4080	801
605	20231215	104200	105442080	4085	4085	4085	4085	8
606	20231215	104100	105409400	4085	4085	4085	4085	42
607	20231215	104000	105237830	4085	4085	4085	4085	1
608	20231215	103900	105233745	4095	4095	4095	4095	5
609	20231215	103800	105213270	4080	4095	4095	4080	150
610	20231215	103700	104600495	4085	4090	4090	4085	1000
611	20231215	103600	100515245	4095	4095	4095	4095	0
612	20231215	103500	100515245	4095	4095	4095	4095	0
613	20231215	103400	100515245	4095	4095	4095	4095	0
614	20231215	103300	100515245	4095	4095	4095	4095	5
615	20231215	103200	100494770	4095	4095	4095	4095	5
616	20231215	103100	100474295	4100	4100	4100	4100	0
617	20231215	103000	100474295	4100	4100	4100	4100	5
618	20231215	102900	100453795	4100	4095	4100	4095	105
619	20231215	102800	100023795	4090	4090	4090	4090	100
620	20231215	102700	99614795	4085	4085	4085	4085	0
621	20231215	102600	99614795	4085	4085	4085	4085	0
622	20231215	102500	99614795	4085	4085	4085	4085	122
623	20231215	102400	99116425	4100	4100	4100	4100	187
624	20231215	102300	98349725	4100	4095	4100	4095	275
625	20231215	102200	97223300	4095	4095	4095	4095	0
626	20231215	102100	97223300	4095	4095	4095	4095	0
627	20231215	102000	97223300	4095	4090	4095	4090	301
628	20231215	101900	95991710	4080	4080	4080	4080	0
629	20231215	101800	95991710	4080	4085	4085	4080	836
630	20231215	101700	92579615	4100	4100	4100	4100	54
631	20231215	101600	92358215	4100	4100	4100	4100	0
632	20231215	101500	92358215	4100	4100	4100	4100	0
633	20231215	101400	92358215	4100	4100	4100	4100	0
634	20231215	101300	92358215	4100	4100	4100	4100	3
635	20231215	101200	92345915	4100	4100	4100	4100	0
636	20231215	101100	92345915	4100	4100	4100	4100	0
637	20231215	101000	92345915	4100	4100	4100	4100	1
638	20231215	100900	92341815	4105	4105	4105	4105	0
639	20231215	100800	92341815	4105	4105	4105	4105	200
640	20231215	100700	91520815	4100	4100	4100	4100	0
641	20231215	100600	91520815	4100	4100	4100	4100	0
642	20231215	100500	91520815	4100	4100	4100	4100	0
643	20231215	100400	91520815	4100	4100	4100	4100	0
644	20231215	100300	91520815	4100	4100	4100	4100	12
645	20231215	100200	91471615	4100	4075	4100	4075	140
646	20231215	100100	90899895	4075	4080	4080	4075	64
647	20231215	100000	90639085	4085	4085	4085	4085	33
648	20231215	095900	90504280	4085	4090	4090	4085	101
649	20231215	095800	90091690	4090	4090	4090	4090	11
650	20231215	095700	90046700	4075	4075	4075	4075	0
651	20231215	095600	90046700	4075	4075	4075	4075	855
652	20231215	095500	86562575	4090	4090	4090	4090	145
653	20231215	095400	85969525	4090	4100	4100	4090	162
654	20231215	095300	85306345	4100	4100	4100	4100	50
655	20231215	095200	85101345	4105	4105	4105	4105	0
656	20231215	095100	85101345	4105	4105	4105	4105	0
657	20231215	095000	85101345	4105	4105	4105	4105	200
658	20231215	094900	84280345	4110	4110	4110	4110	1300
659	20231215	094800	78937345	4110	4110	4110	4110	204
660	20231215	094700	78098905	4100	4100	4110	4100	1206
661	20231215	094600	73147345	4100	4080	4100	4080	73
662	20231215	094500	72848105	4075	4085	4090	4075	1254
663	20231215	094400	67723995	4075	4075	4075	4075	0
664	20231215	094300	67723995	4075	4075	4075	4075	0
665	20231215	094200	67723995	4075	4075	4075	4075	100
666	20231215	094100	67316495	4070	4075	4075	4070	301
667	20231215	094000	66089925	4075	4075	4075	4075	300
668	20231215	093900	64867425	4080	4080	4090	4080	207
669	20231215	093800	64022315	4080	4090	4090	4080	644
670	20231215	093700	61394785	4090	4090	4090	4090	40
671	20231215	093600	61231185	4090	4095	4095	4090	334
672	20231215	093500	59864075	4095	4095	4095	4095	597
673	20231215	093400	57419360	4095	4095	4095	4095	5
674	20231215	093300	57398885	4095	4095	4095	4095	0
675	20231215	093200	57398885	4095	4095	4095	4095	0
676	20231215	093100	57398885	4095	4095	4095	4095	0
677	20231215	093000	57398885	4095	4095	4095	4095	10
678	20231215	092900	57357935	4095	4090	4095	4080	3610
679	20231215	092800	42602140	4080	4080	4080	4080	0
680	20231215	092700	42602140	4080	4080	4080	4080	530
681	20231215	092600	40439740	4090	4085	4090	4070	4427
682	20231215	092500	22356620	4085	4095	4095	4085	345
683	20231215	092400	20946295	4085	4085	4085	4085	400
684	20231215	092300	19312295	4100	4095	4100	4095	3
685	20231215	092200	19300005	4085	4085	4085	4085	400
686	20231215	092100	17666005	4085	4095	4095	4085	802
687	20231215	092000	14383545	4095	4095	4095	4095	429
688	20231215	091900	12626790	4095	4095	4095	4095	24
689	20231215	091800	12528510	4095	4095	4095	4095	0
690	20231215	091700	12528510	4095	4095	4095	4095	0
691	20231215	091600	12528510	4095	4095	4095	4095	443
692	20231215	091500	10714425	4100	4100	4100	4100	0
693	20231215	091400	10714425	4100	4100	4100	4100	66
694	20231215	091300	10443825	4100	4100	4100	4100	1
695	20231215	091200	10439725	4090	4090	4090	4090	86
696	20231215	091100	10087985	4100	4100	4100	4100	0
697	20231215	091000	10087985	4100	4110	4110	4100	349
698	20231215	090900	8656025	4105	4100	4105	4100	146
699	20231215	090800	8057345	4100	4100	4100	4100	1
700	20231215	090700	8053245	4100	4070	4100	4070	626
701	20231215	090600	5497140	4065	4065	4065	4065	283
702	20231215	090500	4346745	4080	4070	4080	4070	14
703	20231215	090400	4289755	4070	4080	4080	4070	216
704	20231215	090300	3410535	4065	4065	4065	4065	269
705	20231215	090200	2317050	4065	4065	4065	4065	500
706	20231215	090100	284550	4065	4065	4065	4065	0
707	20231215	090000	284550	4065	4065	4065	4065	70