KissMeData/038680/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192100	364873515	4725	4725	4725	4725	1025
3	20231215	192000	364873515	4725	4725	4725	4725	0
4	20231215	191900	364873515	4725	4725	4725	4725	0
5	20231215	191800	364873515	4725	4725	4725	4725	0
6	20231215	191700	364873515	4725	4725	4725	4725	0
7	20231215	191600	364873515	4725	4725	4725	4725	0
8	20231215	191500	364873515	4725	4725	4725	4725	0
9	20231215	191400	364873515	4725	4725	4725	4725	0
10	20231215	191300	364873515	4725	4725	4725	4725	0
11	20231215	191200	364873515	4725	4725	4725	4725	0
12	20231215	191100	364873515	4725	4725	4725	4725	0
13	20231215	191000	364873515	4725	4725	4725	4725	0
14	20231215	190900	364873515	4725	4725	4725	4725	0
15	20231215	190800	364873515	4725	4725	4725	4725	0
16	20231215	190700	364873515	4725	4725	4725	4725	0
17	20231215	190600	364873515	4725	4725	4725	4725	0
18	20231215	190500	364873515	4725	4725	4725	4725	0
19	20231215	190400	364873515	4725	4725	4725	4725	0
20	20231215	190300	364873515	4725	4725	4725	4725	0
21	20231215	190200	364873515	4725	4725	4725	4725	0
22	20231215	190100	364873515	4725	4725	4725	4725	0
23	20231215	190000	364873515	4725	4725	4725	4725	0
24	20231215	185900	364873515	4725	4725	4725	4725	0
25	20231215	185800	364873515	4725	4725	4725	4725	0
26	20231215	185700	364873515	4725	4725	4725	4725	0
27	20231215	185600	364873515	4725	4725	4725	4725	0
28	20231215	185500	364873515	4725	4725	4725	4725	0
29	20231215	185400	364873515	4725	4725	4725	4725	0
30	20231215	185300	364873515	4725	4725	4725	4725	0
31	20231215	185200	364873515	4725	4725	4725	4725	0
32	20231215	185100	364873515	4725	4725	4725	4725	1025
33	20231215	185000	364873515	4725	4725	4725	4725	0
34	20231215	184900	364873515	4725	4725	4725	4725	0
35	20231215	184800	364873515	4725	4725	4725	4725	0
36	20231215	184700	364873515	4725	4725	4725	4725	0
37	20231215	184600	364873515	4725	4725	4725	4725	0
38	20231215	184500	364873515	4725	4725	4725	4725	0
39	20231215	184400	364873515	4725	4725	4725	4725	0
40	20231215	184300	364873515	4725	4725	4725	4725	0
41	20231215	184200	364873515	4725	4725	4725	4725	0
42	20231215	184100	364873515	4725	4725	4725	4725	0
43	20231215	184000	364873515	4725	4725	4725	4725	0
44	20231215	183900	364873515	4725	4725	4725	4725	0
45	20231215	183800	364873515	4725	4725	4725	4725	0
46	20231215	183700	364873515	4725	4725	4725	4725	0
47	20231215	183600	364873515	4725	4725	4725	4725	0
48	20231215	183500	364873515	4725	4725	4725	4725	0
49	20231215	183400	364873515	4725	4725	4725	4725	0
50	20231215	183300	364873515	4725	4725	4725	4725	0
51	20231215	183200	364873515	4725	4725	4725	4725	0
52	20231215	183100	364873515	4725	4725	4725	4725	0
53	20231215	183000	364873515	4725	4725	4725	4725	0
54	20231215	182900	364873515	4725	4725	4725	4725	0
55	20231215	182800	364873515	4725	4725	4725	4725	0
56	20231215	182700	364873515	4725	4725	4725	4725	0
57	20231215	182600	364873515	4725	4725	4725	4725	0
58	20231215	182500	364873515	4725	4725	4725	4725	0
59	20231215	182400	364873515	4725	4725	4725	4725	0
60	20231215	182300	364873515	4725	4725	4725	4725	0
61	20231215	182200	364873515	4725	4725	4725	4725	0
62	20231215	182100	364873515	4725	4725	4725	4725	1025
63	20231215	182000	364873515	4725	4725	4725	4725	0
64	20231215	181900	364873515	4725	4725	4725	4725	0
65	20231215	181800	364873515	4725	4725	4725	4725	0
66	20231215	181700	364873515	4725	4725	4725	4725	0
67	20231215	181600	364873515	4725	4725	4725	4725	0
68	20231215	181500	364873515	4725	4725	4725	4725	0
69	20231215	181400	364873515	4725	4725	4725	4725	0
70	20231215	181300	364873515	4725	4725	4725	4725	0
71	20231215	181200	364873515	4725	4725	4725	4725	0
72	20231215	181100	364873515	4725	4725	4725	4725	0
73	20231215	181000	364873515	4725	4725	4725	4725	0
74	20231215	180900	364873515	4725	4725	4725	4725	0
75	20231215	180800	364873515	4725	4725	4725	4725	0
76	20231215	180700	364873515	4725	4725	4725	4725	0
77	20231215	180600	364873515	4725	4725	4725	4725	0
78	20231215	180500	364873515	4725	4725	4725	4725	0
79	20231215	180400	364873515	4725	4725	4725	4725	0
80	20231215	180300	364873515	4725	4725	4725	4725	0
81	20231215	180200	364873515	4725	4725	4725	4725	0
82	20231215	180100	364873515	4725	4725	4725	4725	0
83	20231215	180000	364873515	4725	4725	4725	4725	0
84	20231215	175900	364873515	4725	4725	4725	4725	0
85	20231215	175800	364873515	4725	4725	4725	4725	0
86	20231215	175700	364873515	4725	4725	4725	4725	0
87	20231215	175600	364873515	4725	4725	4725	4725	0
88	20231215	175500	364873515	4725	4725	4725	4725	0
89	20231215	175400	364873515	4725	4725	4725	4725	0
90	20231215	175300	364873515	4725	4725	4725	4725	0
91	20231215	175200	364873515	4725	4725	4725	4725	0
92	20231215	175100	364873515	4725	4725	4725	4725	1025
93	20231215	175000	364873515	4725	4725	4725	4725	0
94	20231215	174900	364873515	4725	4725	4725	4725	0
95	20231215	174800	364873515	4725	4725	4725	4725	0
96	20231215	174700	364873515	4725	4725	4725	4725	0
97	20231215	174600	364873515	4725	4725	4725	4725	0
98	20231215	174500	364873515	4725	4725	4725	4725	0
99	20231215	174400	364873515	4725	4725	4725	4725	0
100	20231215	174300	364873515	4725	4725	4725	4725	0
101	20231215	174200	364873515	4725	4725	4725	4725	0
102	20231215	174100	364873515	4725	4725	4725	4725	0
103	20231215	174000	364873515	4725	4725	4725	4725	0
104	20231215	173900	364873515	4725	4725	4725	4725	0
105	20231215	173800	364873515	4725	4725	4725	4725	0
106	20231215	173700	364873515	4725	4725	4725	4725	0
107	20231215	173600	364873515	4725	4725	4725	4725	0
108	20231215	173500	364873515	4725	4725	4725	4725	0
109	20231215	173400	364873515	4725	4725	4725	4725	0
110	20231215	173300	364873515	4725	4725	4725	4725	0
111	20231215	173200	364873515	4725	4725	4725	4725	0
112	20231215	173100	364873515	4725	4725	4725	4725	0
113	20231215	173000	364873515	4725	4725	4725	4725	0
114	20231215	172900	364873515	4725	4725	4725	4725	0
115	20231215	172800	364873515	4725	4725	4725	4725	0
116	20231215	172700	364873515	4725	4725	4725	4725	0
117	20231215	172600	364873515	4725	4725	4725	4725	0
118	20231215	172500	364873515	4725	4725	4725	4725	0
119	20231215	172400	364873515	4725	4725	4725	4725	0
120	20231215	172300	364873515	4725	4725	4725	4725	0
121	20231215	172200	364873515	4725	4725	4725	4725	0
122	20231215	172100	364873515	4725	4725	4725	4725	1025
123	20231215	172000	364873515	4725	4725	4725	4725	0
124	20231215	171900	364873515	4725	4725	4725	4725	0
125	20231215	171800	364873515	4725	4725	4725	4725	0
126	20231215	171700	364873515	4725	4725	4725	4725	0
127	20231215	171600	364873515	4725	4725	4725	4725	0
128	20231215	171500	364873515	4725	4725	4725	4725	0
129	20231215	171400	364873515	4725	4725	4725	4725	0
130	20231215	171300	364873515	4725	4725	4725	4725	0
131	20231215	171200	364873515	4725	4725	4725	4725	0
132	20231215	171100	364873515	4725	4725	4725	4725	0
133	20231215	171000	364873515	4725	4725	4725	4725	0
134	20231215	170900	364873515	4725	4725	4725	4725	0
135	20231215	170800	364873515	4725	4725	4725	4725	0
136	20231215	170700	364873515	4725	4725	4725	4725	0
137	20231215	170600	364873515	4725	4725	4725	4725	0
138	20231215	170500	364873515	4725	4725	4725	4725	0
139	20231215	170400	364873515	4725	4725	4725	4725	0
140	20231215	170300	364873515	4725	4725	4725	4725	0
141	20231215	170200	364873515	4725	4725	4725	4725	0
142	20231215	170100	364873515	4725	4725	4725	4725	0
143	20231215	170000	364873515	4725	4725	4725	4725	0
144	20231215	165900	364873515	4725	4725	4725	4725	0
145	20231215	165800	364873515	4725	4725	4725	4725	0
146	20231215	165700	364873515	4725	4725	4725	4725	0
147	20231215	165600	364873515	4725	4725	4725	4725	0
148	20231215	165500	364873515	4725	4725	4725	4725	0
149	20231215	165400	364873515	4725	4725	4725	4725	0
150	20231215	165300	364873515	4725	4725	4725	4725	0
151	20231215	165200	364873515	4725	4725	4725	4725	0
152	20231215	165100	364873515	4725	4725	4725	4725	1025
153	20231215	165000	364873515	4725	4725	4725	4725	0
154	20231215	164900	364873515	4725	4725	4725	4725	0
155	20231215	164800	364873515	4725	4725	4725	4725	0
156	20231215	164700	364873515	4725	4725	4725	4725	0
157	20231215	164600	364873515	4725	4725	4725	4725	0
158	20231215	164500	364873515	4725	4725	4725	4725	0
159	20231215	164400	364873515	4725	4725	4725	4725	0
160	20231215	164300	364873515	4725	4725	4725	4725	0
161	20231215	164200	364873515	4725	4725	4725	4725	0
162	20231215	164100	364873515	4725	4725	4725	4725	0
163	20231215	164000	364873515	4725	4725	4725	4725	0
164	20231215	163900	364873515	4725	4725	4725	4725	0
165	20231215	163800	364873515	4725	4725	4725	4725	0
166	20231215	163700	364873515	4725	4725	4725	4725	0
167	20231215	163600	364873515	4725	4725	4725	4725	0
168	20231215	163500	364873515	4725	4725	4725	4725	0
169	20231215	163400	364873515	4725	4725	4725	4725	0
170	20231215	163300	364873515	4725	4725	4725	4725	0
171	20231215	163200	364873515	4725	4725	4725	4725	0
172	20231215	163100	364873515	4725	4725	4725	4725	0
173	20231215	163000	364873515	4725	4725	4725	4725	0
174	20231215	162900	364873515	4725	4725	4725	4725	0
175	20231215	162800	364873515	4725	4725	4725	4725	0
176	20231215	162700	364873515	4725	4725	4725	4725	0
177	20231215	162600	364873515	4725	4725	4725	4725	0
178	20231215	162500	364873515	4725	4725	4725	4725	0
179	20231215	162400	364873515	4725	4725	4725	4725	0
180	20231215	162300	364873515	4725	4725	4725	4725	0
181	20231215	162200	364873515	4725	4725	4725	4725	0
182	20231215	162100	364873515	4725	4725	4725	4725	1025
183	20231215	162000	364873515	4725	4725	4725	4725	0
184	20231215	161900	364873515	4725	4725	4725	4725	0
185	20231215	161800	364873515	4725	4725	4725	4725	0
186	20231215	161700	364873515	4725	4725	4725	4725	0
187	20231215	161600	364873515	4725	4725	4725	4725	0
188	20231215	161500	364873515	4725	4725	4725	4725	0
189	20231215	161400	364873515	4725	4725	4725	4725	0
190	20231215	161300	364873515	4725	4725	4725	4725	0
191	20231215	161200	364873515	4725	4725	4725	4725	0
192	20231215	161100	364873515	4725	4725	4725	4725	0
193	20231215	161000	364873515	4725	4725	4725	4725	0
194	20231215	160900	364873515	4725	4725	4725	4725	0
195	20231215	160800	364873515	4725	4725	4725	4725	0
196	20231215	160700	364873515	4725	4725	4725	4725	0
197	20231215	160600	364873515	4725	4725	4725	4725	0
198	20231215	160500	364873515	4725	4725	4725	4725	0
199	20231215	160400	364873515	4725	4725	4725	4725	0
200	20231215	160300	364873515	4725	4725	4725	4725	0
201	20231215	160200	364873515	4725	4725	4725	4725	0
202	20231215	160100	364873515	4725	4725	4725	4725	0
203	20231215	160000	364873515	4725	4725	4725	4725	0
204	20231215	155900	364873515	4725	4725	4725	4725	0
205	20231215	155800	364873515	4725	4725	4725	4725	0
206	20231215	155700	364873515	4725	4725	4725	4725	0
207	20231215	155600	364873515	4725	4725	4725	4725	0
208	20231215	155500	364873515	4725	4725	4725	4725	0
209	20231215	155400	364873515	4725	4725	4725	4725	0
210	20231215	155300	364873515	4725	4725	4725	4725	0
211	20231215	155200	364873515	4725	4725	4725	4725	0
212	20231215	155100	364873515	4725	4725	4725	4725	1025
213	20231215	155000	364873515	4725	4725	4725	4725	0
214	20231215	154900	364873515	4725	4725	4725	4725	0
215	20231215	154800	364873515	4725	4725	4725	4725	0
216	20231215	154700	364873515	4725	4725	4725	4725	0
217	20231215	154600	364873515	4725	4725	4725	4725	0
218	20231215	154500	364873515	4725	4725	4725	4725	0
219	20231215	154400	364873515	4725	4725	4725	4725	0
220	20231215	154300	364873515	4725	4725	4725	4725	0
221	20231215	154200	364873515	4725	4725	4725	4725	0
222	20231215	154100	364873515	4725	4725	4725	4725	0
223	20231215	154000	364873515	4725	4725	4725	4725	0
224	20231215	153900	364873515	4725	4725	4725	4725	0
225	20231215	153800	364873515	4725	4725	4725	4725	0
226	20231215	153700	364873515	4725	4725	4725	4725	0
227	20231215	153600	364873515	4725	4725	4725	4725	0
228	20231215	153500	364873515	4725	4725	4725	4725	0
229	20231215	153400	364873515	4725	4725	4725	4725	0
230	20231215	153300	364873515	4725	4725	4725	4725	0
231	20231215	153200	364873515	4725	4725	4725	4725	0
232	20231215	153100	364873515	4725	4725	4725	4725	0
233	20231215	153000	364873515	4725	4725	4725	4725	1025
234	20231215	152900	360030390	4735	4735	4735	4735	0
235	20231215	152800	360030390	4735	4735	4735	4735	0
236	20231215	152700	360030390	4735	4735	4735	4735	0
237	20231215	152600	360030390	4735	4735	4735	4735	0
238	20231215	152500	360030390	4735	4735	4735	4735	0
239	20231215	152400	360030390	4735	4735	4735	4735	0
240	20231215	152300	360030390	4735	4735	4735	4735	0
241	20231215	152200	360030390	4735	4735	4735	4735	0
242	20231215	152100	360030390	4735	4735	4735	4735	0
243	20231215	152000	360030390	4735	4735	4735	4735	0
244	20231215	151900	360030390	4735	4735	4740	4735	176
245	20231215	151800	359197025	4735	4735	4735	4735	427
246	20231215	151700	357175180	4735	4735	4735	4735	7
247	20231215	151600	357142035	4735	4730	4735	4730	111
248	20231215	151500	356617000	4730	4730	4730	4730	0
249	20231215	151400	356617000	4730	4730	4730	4730	0
250	20231215	151300	356617000	4730	4730	4730	4730	19
251	20231215	151200	356527130	4730	4720	4730	4720	140
252	20231215	151100	355866120	4730	4730	4730	4730	251
253	20231215	151000	354678890	4720	4730	4730	4720	1498
254	20231215	150900	347608320	4720	4720	4720	4720	500
255	20231215	150800	345248320	4725	4725	4725	4725	340
256	20231215	150700	343641820	4730	4730	4730	4730	430
257	20231215	150600	341607920	4730	4730	4730	4730	0
258	20231215	150500	341607920	4730	4730	4730	4730	1
259	20231215	150400	341603190	4720	4735	4735	4720	1666
260	20231215	150300	333728440	4735	4735	4735	4735	3
261	20231215	150200	333714235	4730	4730	4730	4730	358
262	20231215	150100	332020895	4735	4735	4735	4735	1
263	20231215	150000	332016160	4725	4725	4725	4725	0
264	20231215	145900	332016160	4725	4725	4725	4725	0
265	20231215	145800	332016160	4725	4725	4725	4725	4
266	20231215	145700	331997260	4725	4725	4725	4725	310
267	20231215	145600	330532510	4735	4735	4735	4735	0
268	20231215	145500	330532510	4735	4735	4735	4735	0
269	20231215	145400	330532510	4735	4725	4735	4725	233
270	20231215	145300	329431575	4735	4730	4735	4725	1221
271	20231215	145200	323662240	4735	4735	4735	4735	0
272	20231215	145100	323662240	4735	4735	4735	4735	0
273	20231215	145000	323662240	4735	4735	4735	4735	0
274	20231215	144900	323662240	4735	4735	4735	4735	0
275	20231215	144800	323662240	4735	4735	4735	4735	6
276	20231215	144700	323633830	4735	4735	4735	4735	3
277	20231215	144600	323619625	4735	4725	4735	4725	101
278	20231215	144500	323142390	4725	4725	4725	4725	0
279	20231215	144400	323142390	4725	4725	4725	4725	150
280	20231215	144300	322433640	4735	4735	4735	4735	0
281	20231215	144200	322433640	4735	4735	4735	4735	35
282	20231215	144100	322267915	4735	4735	4735	4735	10
283	20231215	144000	322220565	4740	4740	4740	4740	12
284	20231215	143900	322163685	4740	4740	4740	4740	1
285	20231215	143800	322158945	4725	4725	4725	4725	1
286	20231215	143700	322154220	4740	4740	4740	4740	8
287	20231215	143600	322116300	4740	4730	4740	4720	701
288	20231215	143500	318802955	4725	4725	4725	4725	0
289	20231215	143400	318802955	4725	4725	4725	4725	389
290	20231215	143300	316964930	4730	4730	4730	4730	676
291	20231215	143200	313767450	4730	4730	4730	4730	1
292	20231215	143100	313762720	4730	4730	4730	4730	100
293	20231215	143000	313289720	4730	4730	4730	4730	0
294	20231215	142900	313289720	4730	4735	4735	4730	596
295	20231215	142800	310469020	4745	4740	4745	4740	19
296	20231215	142700	310378870	4740	4740	4740	4740	401
297	20231215	142600	308478130	4730	4730	4730	4730	155
298	20231215	142500	307744980	4740	4740	4740	4740	0
299	20231215	142400	307744980	4740	4740	4740	4740	50
300	20231215	142300	307507980	4740	4740	4740	4740	0
301	20231215	142200	307507980	4740	4740	4740	4740	0
302	20231215	142100	307507980	4740	4740	4740	4740	40
303	20231215	142000	307318380	4740	4740	4740	4740	0
304	20231215	141900	307318380	4740	4740	4740	4740	245
305	20231215	141800	306157080	4745	4745	4745	4745	0
306	20231215	141700	306157080	4745	4745	4745	4745	0
307	20231215	141600	306157080	4745	4745	4745	4745	0
308	20231215	141500	306157080	4745	4745	4745	4745	0
309	20231215	141400	306157080	4745	4745	4745	4745	0
310	20231215	141300	306157080	4745	4745	4745	4745	0
311	20231215	141200	306157080	4745	4745	4745	4745	0
312	20231215	141100	306157080	4745	4745	4745	4745	0
313	20231215	141000	306157080	4745	4745	4745	4745	0
314	20231215	140900	306157080	4745	4745	4745	4745	0
315	20231215	140800	306157080	4745	4745	4745	4745	0
316	20231215	140700	306157080	4745	4745	4745	4745	0
317	20231215	140600	306157080	4745	4730	4745	4730	275
318	20231215	140500	304856315	4745	4745	4745	4745	0
319	20231215	140400	304856315	4745	4745	4745	4745	0
320	20231215	140300	304856315	4745	4745	4745	4745	1
321	20231215	140200	304851570	4730	4730	4730	4730	1
322	20231215	140100	304846840	4745	4745	4745	4745	0
323	20231215	140000	304846840	4745	4745	4745	4745	0
324	20231215	135900	304846840	4745	4730	4745	4730	111
325	20231215	135800	304320160	4745	4745	4745	4745	18
326	20231215	135700	304234750	4750	4750	4750	4750	0
327	20231215	135600	304234750	4750	4750	4750	4750	0
328	20231215	135500	304234750	4750	4750	4750	4750	0
329	20231215	135400	304234750	4750	4750	4750	4750	0
330	20231215	135300	304234750	4750	4750	4750	4750	0
331	20231215	135200	304234750	4750	4750	4750	4750	0
332	20231215	135100	304234750	4750	4735	4750	4725	221
333	20231215	135000	303189365	4750	4750	4750	4750	0
334	20231215	134900	303189365	4750	4750	4750	4750	0
335	20231215	134800	303189365	4750	4750	4750	4750	200
336	20231215	134700	302239365	4750	4750	4750	4750	0
337	20231215	134600	302239365	4750	4750	4750	4750	50
338	20231215	134500	302001865	4750	4750	4750	4750	0
339	20231215	134400	302001865	4750	4750	4750	4750	229
340	20231215	134300	300914115	4750	4750	4750	4750	0
341	20231215	134200	300914115	4750	4750	4750	4750	0
342	20231215	134100	300914115	4750	4750	4750	4750	0
343	20231215	134000	300914115	4750	4750	4750	4750	211
344	20231215	133900	299911865	4750	4750	4750	4750	0
345	20231215	133800	299911865	4750	4750	4750	4750	0
346	20231215	133700	299911865	4750	4750	4750	4750	0
347	20231215	133600	299911865	4750	4750	4750	4750	0
348	20231215	133500	299911865	4750	4750	4750	4750	0
349	20231215	133400	299911865	4750	4750	4750	4750	0
350	20231215	133300	299911865	4750	4750	4750	4750	1
351	20231215	133200	299907115	4750	4745	4750	4745	128
352	20231215	133100	299299620	4750	4750	4750	4750	0
353	20231215	133000	299299620	4750	4750	4750	4750	8
354	20231215	132900	299261620	4750	4750	4750	4750	20
355	20231215	132800	299166620	4730	4730	4730	4730	30
356	20231215	132700	299024720	4750	4750	4750	4750	6
357	20231215	132600	298996220	4750	4750	4750	4750	20
358	20231215	132500	298901220	4750	4745	4750	4745	54
359	20231215	132400	298644820	4750	4750	4750	4750	0
360	20231215	132300	298644820	4750	4750	4750	4750	0
361	20231215	132200	298644820	4750	4750	4750	4750	0
362	20231215	132100	298644820	4750	4750	4750	4750	0
363	20231215	132000	298644820	4750	4750	4750	4750	0
364	20231215	131900	298644820	4750	4750	4750	4750	5
365	20231215	131800	298621070	4750	4750	4750	4750	0
366	20231215	131700	298621070	4750	4750	4750	4750	0
367	20231215	131600	298621070	4750	4750	4750	4750	0
368	20231215	131500	298621070	4750	4750	4750	4750	0
369	20231215	131400	298621070	4750	4750	4750	4750	0
370	20231215	131300	298621070	4750	4750	4750	4750	0
371	20231215	131200	298621070	4750	4750	4750	4750	0
372	20231215	131100	298621070	4750	4730	4750	4730	2
373	20231215	131000	298611590	4750	4750	4750	4750	0
374	20231215	130900	298611590	4750	4750	4750	4750	2
375	20231215	130800	298602090	4735	4730	4735	4730	604
376	20231215	130700	295742350	4735	4735	4735	4735	0
377	20231215	130600	295742350	4735	4735	4735	4735	0
378	20231215	130500	295742350	4735	4735	4735	4735	1
379	20231215	130400	295737615	4730	4725	4730	4725	1100
380	20231215	130300	290539615	4730	4730	4730	4730	0
381	20231215	130200	290539615	4730	4730	4730	4730	0
382	20231215	130100	290539615	4730	4730	4730	4730	0
383	20231215	130000	290539615	4730	4730	4730	4730	0
384	20231215	125900	290539615	4730	4730	4730	4730	0
385	20231215	125800	290539615	4730	4730	4730	4730	0
386	20231215	125700	290539615	4730	4730	4730	4730	50
387	20231215	125600	290303115	4735	4735	4735	4735	0
388	20231215	125500	290303115	4735	4735	4735	4735	0
389	20231215	125400	290303115	4735	4735	4735	4735	678
390	20231215	125300	287092785	4735	4735	4735	4735	0
391	20231215	125200	287092785	4735	4755	4755	4735	2
392	20231215	125100	287083295	4735	4735	4735	4735	15
393	20231215	125000	287012270	4750	4750	4750	4750	0
394	20231215	124900	287012270	4750	4750	4750	4750	0
395	20231215	124800	287012270	4750	4750	4750	4750	307
396	20231215	124700	285554020	4750	4750	4750	4750	0
397	20231215	124600	285554020	4750	4750	4750	4750	0
398	20231215	124500	285554020	4750	4750	4750	4750	0
399	20231215	124400	285554020	4750	4750	4750	4750	1
400	20231215	124300	285549270	4750	4750	4750	4750	0
401	20231215	124200	285549270	4750	4750	4750	4750	1
402	20231215	124100	285544520	4735	4735	4735	4735	815
403	20231215	124000	281685495	4735	4730	4735	4730	49
404	20231215	123900	281453695	4720	4720	4720	4720	0
405	20231215	123800	281453695	4720	4720	4720	4720	5
406	20231215	123700	281430095	4735	4735	4735	4735	83
407	20231215	123600	281037090	4730	4730	4730	4730	10
408	20231215	123500	280989790	4730	4730	4730	4730	1000
409	20231215	123400	276259790	4730	4730	4730	4730	0
410	20231215	123300	276259790	4730	4730	4730	4730	0
411	20231215	123200	276259790	4730	4730	4730	4730	0
412	20231215	123100	276259790	4730	4730	4730	4730	0
413	20231215	123000	276259790	4730	4730	4730	4730	0
414	20231215	122900	276259790	4730	4730	4730	4730	0
415	20231215	122800	276259790	4730	4730	4730	4730	0
416	20231215	122700	276259790	4730	4730	4730	4730	250
417	20231215	122600	275077290	4730	4730	4730	4730	20
418	20231215	122500	274982690	4730	4730	4730	4730	0
419	20231215	122400	274982690	4730	4730	4730	4730	0
420	20231215	122300	274982690	4730	4730	4730	4730	0
421	20231215	122200	274982690	4730	4730	4730	4730	0
422	20231215	122100	274982690	4730	4730	4730	4730	0
423	20231215	122000	274982690	4730	4730	4730	4730	0
424	20231215	121900	274982690	4730	4730	4730	4730	0
425	20231215	121800	274982690	4730	4730	4730	4730	100
426	20231215	121700	274509690	4730	4730	4730	4730	56
427	20231215	121600	274244810	4730	4720	4730	4715	156
428	20231215	121500	273508380	4730	4730	4730	4730	0
429	20231215	121400	273508380	4730	4730	4730	4730	0
430	20231215	121300	273508380	4730	4730	4730	4730	0
431	20231215	121200	273508380	4730	4725	4730	4725	3
432	20231215	121100	273494200	4715	4715	4715	4715	0
433	20231215	121000	273494200	4715	4715	4715	4715	476
434	20231215	120900	271249860	4715	4715	4715	4715	0
435	20231215	120800	271249860	4715	4725	4725	4715	119
436	20231215	120700	270688220	4730	4730	4730	4730	0
437	20231215	120600	270688220	4730	4730	4730	4730	100
438	20231215	120500	270215220	4730	4730	4730	4730	0
439	20231215	120400	270215220	4730	4730	4730	4730	0
440	20231215	120300	270215220	4730	4730	4730	4730	700
441	20231215	120200	266904220	4735	4735	4735	4735	0
442	20231215	120100	266904220	4735	4735	4735	4735	0
443	20231215	120000	266904220	4735	4735	4735	4735	0
444	20231215	115900	266904220	4735	4735	4735	4735	0
445	20231215	115800	266904220	4735	4735	4735	4735	1
446	20231215	115700	266899485	4725	4725	4725	4725	0
447	20231215	115600	266899485	4725	4725	4725	4725	0
448	20231215	115500	266899485	4725	4720	4725	4720	4
449	20231215	115400	266880590	4715	4715	4715	4715	0
450	20231215	115300	266880590	4715	4720	4720	4715	1877
451	20231215	115200	258030530	4725	4725	4725	4725	0
452	20231215	115100	258030530	4725	4725	4725	4725	0
453	20231215	115000	258030530	4725	4725	4725	4725	0
454	20231215	114900	258030530	4725	4725	4725	4725	0
455	20231215	114800	258030530	4725	4725	4725	4725	148
456	20231215	114700	257331230	4730	4730	4730	4730	0
457	20231215	114600	257331230	4730	4730	4730	4730	0
458	20231215	114500	257331230	4730	4730	4730	4730	1
459	20231215	114400	257326500	4715	4720	4720	4715	1335
460	20231215	114300	251027400	4730	4730	4730	4730	9
461	20231215	114200	250984830	4720	4720	4720	4720	78
462	20231215	114100	250616670	4720	4720	4720	4720	0
463	20231215	114000	250616670	4720	4720	4720	4720	39
464	20231215	113900	250432590	4720	4720	4720	4720	0
465	20231215	113800	250432590	4720	4720	4720	4720	2
466	20231215	113700	250423150	4720	4720	4720	4720	7
467	20231215	113600	250390110	4720	4720	4720	4720	201
468	20231215	113500	249441390	4730	4730	4730	4730	110
469	20231215	113400	248921090	4735	4735	4735	4735	5
470	20231215	113300	248897415	4735	4735	4735	4735	10
471	20231215	113200	248850065	4735	4735	4735	4735	0
472	20231215	113100	248850065	4735	4725	4735	4725	325
473	20231215	113000	247313695	4725	4725	4725	4725	8
474	20231215	112900	247275895	4720	4710	4720	4710	700
475	20231215	112800	243976895	4710	4710	4710	4710	6
476	20231215	112700	243948635	4730	4715	4730	4715	122
477	20231215	112600	243372250	4730	4730	4730	4730	0
478	20231215	112500	243372250	4730	4730	4730	4730	0
479	20231215	112400	243372250	4730	4730	4730	4730	0
480	20231215	112300	243372250	4730	4715	4730	4710	1086
481	20231215	112200	238255115	4715	4715	4715	4715	27
482	20231215	112100	238127810	4730	4715	4730	4715	16
483	20231215	112000	238052355	4730	4730	4730	4730	11
484	20231215	111900	238000325	4730	4730	4730	4730	0
485	20231215	111800	238000325	4730	4730	4730	4730	0
486	20231215	111700	238000325	4730	4715	4730	4715	55
487	20231215	111600	237740925	4715	4715	4715	4715	0
488	20231215	111500	237740925	4715	4715	4715	4715	0
489	20231215	111400	237740925	4715	4720	4720	4715	101
490	20231215	111300	237264210	4725	4725	4725	4725	200
491	20231215	111200	236319210	4730	4730	4730	4730	0
492	20231215	111100	236319210	4730	4730	4730	4730	2
493	20231215	111000	236309750	4720	4720	4720	4720	1
494	20231215	110900	236305030	4730	4730	4730	4730	5
495	20231215	110800	236281380	4730	4730	4730	4730	0
496	20231215	110700	236281380	4730	4720	4730	4710	3655
497	20231215	110600	219056430	4720	4725	4725	4720	500
498	20231215	110500	216695675	4730	4730	4730	4730	0
499	20231215	110400	216695675	4730	4730	4730	4730	21
500	20231215	110300	216596345	4730	4730	4730	4730	0
501	20231215	110200	216596345	4730	4730	4730	4730	30
502	20231215	110100	216454445	4735	4735	4735	4735	300
503	20231215	110000	215033945	4735	4735	4735	4735	0
504	20231215	105900	215033945	4735	4735	4735	4735	1
505	20231215	105800	215029210	4725	4720	4725	4720	414
506	20231215	105700	213073065	4715	4715	4715	4715	0
507	20231215	105600	213073065	4715	4715	4715	4715	10
508	20231215	105500	213025915	4710	4710	4710	4710	251
509	20231215	105400	211843705	4710	4710	4710	4710	19
510	20231215	105300	211754215	4735	4715	4735	4710	601
511	20231215	105200	208923405	4735	4735	4735	4715	602
512	20231215	105100	206084935	4715	4735	4735	4715	130
513	20231215	105000	205471710	4720	4725	4725	4720	1959
514	20231215	104900	196220460	4740	4740	4740	4740	50
515	20231215	104800	195983460	4750	4750	4750	4750	0
516	20231215	104700	195983460	4750	4750	4750	4750	0
517	20231215	104600	195983460	4750	4750	4750	4750	0
518	20231215	104500	195983460	4750	4750	4750	4750	0
519	20231215	104400	195983460	4750	4750	4750	4750	0
520	20231215	104300	195983460	4750	4750	4750	4750	1
521	20231215	104200	195978710	4725	4725	4725	4725	918
522	20231215	104100	191641160	4725	4725	4725	4725	0
523	20231215	104000	191641160	4725	4725	4725	4725	0
524	20231215	103900	191641160	4725	4725	4725	4725	1
525	20231215	103800	191636435	4750	4750	4750	4750	2
526	20231215	103700	191626935	4750	4750	4750	4750	1
527	20231215	103600	191622185	4725	4725	4725	4725	1
528	20231215	103500	191617460	4750	4725	4750	4720	83
529	20231215	103400	191225485	4750	4750	4750	4750	0
530	20231215	103300	191225485	4750	4750	4750	4750	0
531	20231215	103200	191225485	4750	4750	4750	4750	10
532	20231215	103100	191177985	4750	4750	4750	4750	0
533	20231215	103000	191177985	4750	4750	4750	4750	0
534	20231215	102900	191177985	4750	4750	4750	4750	0
535	20231215	102800	191177985	4750	4750	4750	4750	1
536	20231215	102700	191173235	4720	4720	4720	4720	10
537	20231215	102600	191126035	4750	4750	4750	4750	1
538	20231215	102500	191121285	4730	4730	4730	4730	1
539	20231215	102400	191116555	4720	4730	4730	4715	314
540	20231215	102300	189633945	4750	4750	4750	4750	1
541	20231215	102200	189629195	4730	4730	4730	4730	0
542	20231215	102100	189629195	4730	4755	4755	4730	5985
543	20231215	102000	161302990	4755	4755	4755	4755	0
544	20231215	101900	161302990	4755	4740	4755	4740	64
545	20231215	101800	160999615	4755	4755	4755	4755	0
546	20231215	101700	160999615	4755	4755	4755	4755	0
547	20231215	101600	160999615	4755	4755	4755	4755	1
548	20231215	101500	160994860	4755	4755	4755	4755	0
549	20231215	101400	160994860	4755	4755	4755	4755	0
550	20231215	101300	160994860	4755	4755	4755	4755	0
551	20231215	101200	160994860	4755	4755	4755	4755	0
552	20231215	101100	160994860	4755	4755	4755	4755	79
553	20231215	101000	160619215	4755	4735	4755	4735	823
554	20231215	100900	156718390	4730	4730	4730	4730	0
555	20231215	100800	156718390	4730	4745	4745	4730	501
556	20231215	100700	154348645	4730	4730	4730	4730	0
557	20231215	100600	154348645	4730	4730	4730	4730	1396
558	20231215	100500	147745565	4730	4730	4730	4730	0
559	20231215	100400	147745565	4730	4735	4740	4730	679
560	20231215	100300	144532165	4735	4750	4750	4735	3403
561	20231215	100200	128415490	4755	4755	4755	4755	0
562	20231215	100100	128415490	4755	4755	4755	4755	8
563	20231215	100000	128377450	4755	4755	4755	4755	0
564	20231215	095900	128377450	4755	4755	4755	4755	1106
565	20231215	095800	123118420	4760	4765	4765	4760	382
566	20231215	095700	121299600	4760	4765	4765	4760	40
567	20231215	095600	121109100	4765	4765	4765	4765	1
568	20231215	095500	121104335	4765	4765	4765	4765	495
569	20231215	095400	118745660	4765	4765	4765	4765	50
570	20231215	095300	118507410	4765	4765	4765	4765	0
571	20231215	095200	118507410	4765	4765	4765	4765	358
572	20231215	095100	116801540	4765	4765	4765	4765	0
573	20231215	095000	116801540	4765	4765	4765	4760	607
574	20231215	094900	113910140	4780	4780	4780	4780	0
575	20231215	094800	113910140	4780	4765	4780	4765	1151
576	20231215	094700	108421360	4765	4765	4765	4765	3
577	20231215	094600	108407065	4770	4770	4770	4770	1012
578	20231215	094500	103579825	4770	4770	4770	4770	10
579	20231215	094400	103532125	4765	4765	4765	4765	0
580	20231215	094300	103532125	4765	4780	4780	4765	70
581	20231215	094200	103198275	4770	4765	4770	4765	534
582	20231215	094100	100651120	4770	4760	4770	4760	3473
583	20231215	094000	84113460	4760	4760	4760	4760	0
584	20231215	093900	84113460	4760	4755	4760	4755	276
585	20231215	093800	82801070	4760	4750	4760	4750	201
586	20231215	093700	81845335	4760	4760	4760	4735	63
587	20231215	093600	81545755	4765	4765	4765	4765	1
588	20231215	093500	81540990	4730	4760	4760	4730	689
589	20231215	093400	78277050	4765	4765	4765	4765	6
590	20231215	093300	78248460	4760	4760	4760	4760	137
591	20231215	093200	77596340	4735	4735	4735	4735	500
592	20231215	093100	75228840	4760	4745	4760	4735	1414
593	20231215	093000	68525405	4735	4745	4760	4735	693
594	20231215	092900	65237125	4745	4745	4745	4745	267
595	20231215	092800	63970210	4760	4760	4765	4755	215
596	20231215	092700	62947310	4760	4755	4760	4755	128
597	20231215	092600	62338420	4760	4760	4760	4760	0
598	20231215	092500	62338420	4760	4760	4760	4760	0
599	20231215	092400	62338420	4760	4760	4760	4760	31
600	20231215	092300	62190860	4760	4755	4760	4755	49
601	20231215	092200	61957640	4755	4750	4755	4750	301
602	20231215	092100	60527885	4750	4750	4755	4750	1409
603	20231215	092000	53831970	4750	4750	4750	4750	0
604	20231215	091900	53831970	4750	4735	4750	4735	829
605	20231215	091800	49906640	4735	4745	4745	4735	711
606	20231215	091700	46537425	4745	4745	4745	4745	80
607	20231215	091600	46157825	4745	4745	4745	4745	0
608	20231215	091500	46157825	4745	4750	4750	4745	53
609	20231215	091400	45906325	4755	4755	4755	4750	100
610	20231215	091300	45431070	4755	4755	4755	4755	0
611	20231215	091200	45431070	4755	4755	4755	4755	448
612	20231215	091100	43300830	4755	4755	4755	4755	1
613	20231215	091000	43296075	4755	4755	4755	4755	0
614	20231215	090900	43296075	4755	4755	4755	4755	130
615	20231215	090800	42677925	4730	4735	4735	4730	1472
616	20231215	090700	35712155	4735	4745	4745	4735	33
617	20231215	090600	35555890	4770	4750	4770	4750	822
618	20231215	090500	31648340	4740	4735	4745	4725	1488
619	20231215	090400	24609150	4710	4745	4745	4710	1443
620	20231215	090300	17805795	4745	4745	4745	4745	4
621	20231215	090200	17786815	4750	4750	4750	4695	2375
622	20231215	090100	6565625	4770	4720	4770	4720	214
623	20231215	090000	5555495	4720	4780	4780	4720	1173