KissMeData/064820/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194000	173557870	4175	4175	4175	4175	2873
3	20231215	193900	173557870	4175	4175	4175	4175	0
4	20231215	193800	173557870	4175	4175	4175	4175	0
5	20231215	193700	173557870	4175	4175	4175	4175	0
6	20231215	193600	173557870	4175	4175	4175	4175	0
7	20231215	193500	173557870	4175	4175	4175	4175	0
8	20231215	193400	173557870	4175	4175	4175	4175	0
9	20231215	193300	173557870	4175	4175	4175	4175	0
10	20231215	193200	173557870	4175	4175	4175	4175	0
11	20231215	193100	173557870	4175	4175	4175	4175	0
12	20231215	193000	173557870	4175	4175	4175	4175	0
13	20231215	192900	173557870	4175	4175	4175	4175	0
14	20231215	192800	173557870	4175	4175	4175	4175	0
15	20231215	192700	173557870	4175	4175	4175	4175	0
16	20231215	192600	173557870	4175	4175	4175	4175	0
17	20231215	192500	173557870	4175	4175	4175	4175	0
18	20231215	192400	173557870	4175	4175	4175	4175	0
19	20231215	192300	173557870	4175	4175	4175	4175	0
20	20231215	192200	173557870	4175	4175	4175	4175	0
21	20231215	192100	173557870	4175	4175	4175	4175	0
22	20231215	192000	173557870	4175	4175	4175	4175	0
23	20231215	191900	173557870	4175	4175	4175	4175	0
24	20231215	191800	173557870	4175	4175	4175	4175	0
25	20231215	191700	173557870	4175	4175	4175	4175	0
26	20231215	191600	173557870	4175	4175	4175	4175	0
27	20231215	191500	173557870	4175	4175	4175	4175	0
28	20231215	191400	173557870	4175	4175	4175	4175	0
29	20231215	191300	173557870	4175	4175	4175	4175	0
30	20231215	191200	173557870	4175	4175	4175	4175	0
31	20231215	191100	173557870	4175	4175	4175	4175	0
32	20231215	191000	173557870	4175	4175	4175	4175	2873
33	20231215	190900	173557870	4175	4175	4175	4175	0
34	20231215	190800	173557870	4175	4175	4175	4175	0
35	20231215	190700	173557870	4175	4175	4175	4175	0
36	20231215	190600	173557870	4175	4175	4175	4175	0
37	20231215	190500	173557870	4175	4175	4175	4175	0
38	20231215	190400	173557870	4175	4175	4175	4175	0
39	20231215	190300	173557870	4175	4175	4175	4175	0
40	20231215	190200	173557870	4175	4175	4175	4175	0
41	20231215	190100	173557870	4175	4175	4175	4175	0
42	20231215	190000	173557870	4175	4175	4175	4175	0
43	20231215	185900	173557870	4175	4175	4175	4175	0
44	20231215	185800	173557870	4175	4175	4175	4175	0
45	20231215	185700	173557870	4175	4175	4175	4175	0
46	20231215	185600	173557870	4175	4175	4175	4175	0
47	20231215	185500	173557870	4175	4175	4175	4175	0
48	20231215	185400	173557870	4175	4175	4175	4175	0
49	20231215	185300	173557870	4175	4175	4175	4175	0
50	20231215	185200	173557870	4175	4175	4175	4175	0
51	20231215	185100	173557870	4175	4175	4175	4175	0
52	20231215	185000	173557870	4175	4175	4175	4175	0
53	20231215	184900	173557870	4175	4175	4175	4175	0
54	20231215	184800	173557870	4175	4175	4175	4175	0
55	20231215	184700	173557870	4175	4175	4175	4175	0
56	20231215	184600	173557870	4175	4175	4175	4175	0
57	20231215	184500	173557870	4175	4175	4175	4175	0
58	20231215	184400	173557870	4175	4175	4175	4175	0
59	20231215	184300	173557870	4175	4175	4175	4175	0
60	20231215	184200	173557870	4175	4175	4175	4175	0
61	20231215	184100	173557870	4175	4175	4175	4175	0
62	20231215	184000	173557870	4175	4175	4175	4175	2873
63	20231215	183900	173557870	4175	4175	4175	4175	0
64	20231215	183800	173557870	4175	4175	4175	4175	0
65	20231215	183700	173557870	4175	4175	4175	4175	0
66	20231215	183600	173557870	4175	4175	4175	4175	0
67	20231215	183500	173557870	4175	4175	4175	4175	0
68	20231215	183400	173557870	4175	4175	4175	4175	0
69	20231215	183300	173557870	4175	4175	4175	4175	0
70	20231215	183200	173557870	4175	4175	4175	4175	0
71	20231215	183100	173557870	4175	4175	4175	4175	0
72	20231215	183000	173557870	4175	4175	4175	4175	0
73	20231215	182900	173557870	4175	4175	4175	4175	0
74	20231215	182800	173557870	4175	4175	4175	4175	0
75	20231215	182700	173557870	4175	4175	4175	4175	0
76	20231215	182600	173557870	4175	4175	4175	4175	0
77	20231215	182500	173557870	4175	4175	4175	4175	0
78	20231215	182400	173557870	4175	4175	4175	4175	0
79	20231215	182300	173557870	4175	4175	4175	4175	0
80	20231215	182200	173557870	4175	4175	4175	4175	0
81	20231215	182100	173557870	4175	4175	4175	4175	0
82	20231215	182000	173557870	4175	4175	4175	4175	0
83	20231215	181900	173557870	4175	4175	4175	4175	0
84	20231215	181800	173557870	4175	4175	4175	4175	0
85	20231215	181700	173557870	4175	4175	4175	4175	0
86	20231215	181600	173557870	4175	4175	4175	4175	0
87	20231215	181500	173557870	4175	4175	4175	4175	0
88	20231215	181400	173557870	4175	4175	4175	4175	0
89	20231215	181300	173557870	4175	4175	4175	4175	0
90	20231215	181200	173557870	4175	4175	4175	4175	0
91	20231215	181100	173557870	4175	4175	4175	4175	0
92	20231215	181000	173557870	4175	4175	4175	4175	2873
93	20231215	180900	173557870	4175	4175	4175	4175	0
94	20231215	180800	173557870	4175	4175	4175	4175	0
95	20231215	180700	173557870	4175	4175	4175	4175	0
96	20231215	180600	173557870	4175	4175	4175	4175	0
97	20231215	180500	173557870	4175	4175	4175	4175	0
98	20231215	180400	173557870	4175	4175	4175	4175	0
99	20231215	180300	173557870	4175	4175	4175	4175	0
100	20231215	180200	173557870	4175	4175	4175	4175	0
101	20231215	180100	173557870	4175	4175	4175	4175	0
102	20231215	180000	173557870	4175	4175	4175	4175	0
103	20231215	175900	173557870	4175	4175	4175	4175	0
104	20231215	175800	173557870	4175	4175	4175	4175	0
105	20231215	175700	173557870	4175	4175	4175	4175	0
106	20231215	175600	173557870	4175	4175	4175	4175	0
107	20231215	175500	173557870	4175	4175	4175	4175	0
108	20231215	175400	173557870	4175	4175	4175	4175	0
109	20231215	175300	173557870	4175	4175	4175	4175	0
110	20231215	175200	173557870	4175	4175	4175	4175	0
111	20231215	175100	173557870	4175	4175	4175	4175	0
112	20231215	175000	173557870	4175	4175	4175	4175	0
113	20231215	174900	173557870	4175	4175	4175	4175	0
114	20231215	174800	173557870	4175	4175	4175	4175	0
115	20231215	174700	173557870	4175	4175	4175	4175	0
116	20231215	174600	173557870	4175	4175	4175	4175	0
117	20231215	174500	173557870	4175	4175	4175	4175	0
118	20231215	174400	173557870	4175	4175	4175	4175	0
119	20231215	174300	173557870	4175	4175	4175	4175	0
120	20231215	174200	173557870	4175	4175	4175	4175	0
121	20231215	174100	173557870	4175	4175	4175	4175	0
122	20231215	174000	173557870	4175	4175	4175	4175	2873
123	20231215	173900	173557870	4175	4175	4175	4175	0
124	20231215	173800	173557870	4175	4175	4175	4175	0
125	20231215	173700	173557870	4175	4175	4175	4175	0
126	20231215	173600	173557870	4175	4175	4175	4175	0
127	20231215	173500	173557870	4175	4175	4175	4175	0
128	20231215	173400	173557870	4175	4175	4175	4175	0
129	20231215	173300	173557870	4175	4175	4175	4175	0
130	20231215	173200	173557870	4175	4175	4175	4175	0
131	20231215	173100	173557870	4175	4175	4175	4175	0
132	20231215	173000	173557870	4175	4175	4175	4175	0
133	20231215	172900	173557870	4175	4175	4175	4175	0
134	20231215	172800	173557870	4175	4175	4175	4175	0
135	20231215	172700	173557870	4175	4175	4175	4175	0
136	20231215	172600	173557870	4175	4175	4175	4175	0
137	20231215	172500	173557870	4175	4175	4175	4175	0
138	20231215	172400	173557870	4175	4175	4175	4175	0
139	20231215	172300	173557870	4175	4175	4175	4175	0
140	20231215	172200	173557870	4175	4175	4175	4175	0
141	20231215	172100	173557870	4175	4175	4175	4175	0
142	20231215	172000	173557870	4175	4175	4175	4175	0
143	20231215	171900	173557870	4175	4175	4175	4175	0
144	20231215	171800	173557870	4175	4175	4175	4175	0
145	20231215	171700	173557870	4175	4175	4175	4175	0
146	20231215	171600	173557870	4175	4175	4175	4175	0
147	20231215	171500	173557870	4175	4175	4175	4175	0
148	20231215	171400	173557870	4175	4175	4175	4175	0
149	20231215	171300	173557870	4175	4175	4175	4175	0
150	20231215	171200	173557870	4175	4175	4175	4175	0
151	20231215	171100	173557870	4175	4175	4175	4175	0
152	20231215	171000	173557870	4175	4175	4175	4175	2873
153	20231215	170900	173557870	4175	4175	4175	4175	0
154	20231215	170800	173557870	4175	4175	4175	4175	0
155	20231215	170700	173557870	4175	4175	4175	4175	0
156	20231215	170600	173557870	4175	4175	4175	4175	0
157	20231215	170500	173557870	4175	4175	4175	4175	0
158	20231215	170400	173557870	4175	4175	4175	4175	0
159	20231215	170300	173557870	4175	4175	4175	4175	0
160	20231215	170200	173557870	4175	4175	4175	4175	0
161	20231215	170100	173557870	4175	4175	4175	4175	0
162	20231215	170000	173557870	4175	4175	4175	4175	0
163	20231215	165900	173557870	4175	4175	4175	4175	0
164	20231215	165800	173557870	4175	4175	4175	4175	0
165	20231215	165700	173557870	4175	4175	4175	4175	0
166	20231215	165600	173557870	4175	4175	4175	4175	0
167	20231215	165500	173557870	4175	4175	4175	4175	0
168	20231215	165400	173557870	4175	4175	4175	4175	0
169	20231215	165300	173557870	4175	4175	4175	4175	0
170	20231215	165200	173557870	4175	4175	4175	4175	0
171	20231215	165100	173557870	4175	4175	4175	4175	0
172	20231215	165000	173557870	4175	4175	4175	4175	0
173	20231215	164900	173557870	4175	4175	4175	4175	0
174	20231215	164800	173557870	4175	4175	4175	4175	0
175	20231215	164700	173557870	4175	4175	4175	4175	0
176	20231215	164600	173557870	4175	4175	4175	4175	0
177	20231215	164500	173557870	4175	4175	4175	4175	0
178	20231215	164400	173557870	4175	4175	4175	4175	0
179	20231215	164300	173557870	4175	4175	4175	4175	0
180	20231215	164200	173557870	4175	4175	4175	4175	0
181	20231215	164100	173557870	4175	4175	4175	4175	0
182	20231215	164000	173557870	4175	4175	4175	4175	2873
183	20231215	163900	173557870	4175	4175	4175	4175	0
184	20231215	163800	173557870	4175	4175	4175	4175	0
185	20231215	163700	173557870	4175	4175	4175	4175	0
186	20231215	163600	173557870	4175	4175	4175	4175	0
187	20231215	163500	173557870	4175	4175	4175	4175	0
188	20231215	163400	173557870	4175	4175	4175	4175	0
189	20231215	163300	173557870	4175	4175	4175	4175	0
190	20231215	163200	173557870	4175	4175	4175	4175	0
191	20231215	163100	173557870	4175	4175	4175	4175	0
192	20231215	163000	173557870	4175	4175	4175	4175	0
193	20231215	162900	173557870	4175	4175	4175	4175	0
194	20231215	162800	173557870	4175	4175	4175	4175	0
195	20231215	162700	173557870	4175	4175	4175	4175	0
196	20231215	162600	173557870	4175	4175	4175	4175	0
197	20231215	162500	173557870	4175	4175	4175	4175	0
198	20231215	162400	173557870	4175	4175	4175	4175	0
199	20231215	162300	173557870	4175	4175	4175	4175	0
200	20231215	162200	173557870	4175	4175	4175	4175	0
201	20231215	162100	173557870	4175	4175	4175	4175	0
202	20231215	162000	173557870	4175	4175	4175	4175	0
203	20231215	161900	173557870	4175	4175	4175	4175	0
204	20231215	161800	173557870	4175	4175	4175	4175	0
205	20231215	161700	173557870	4175	4175	4175	4175	0
206	20231215	161600	173557870	4175	4175	4175	4175	0
207	20231215	161500	173557870	4175	4175	4175	4175	0
208	20231215	161400	173557870	4175	4175	4175	4175	0
209	20231215	161300	173557870	4175	4175	4175	4175	0
210	20231215	161200	173557870	4175	4175	4175	4175	0
211	20231215	161100	173557870	4175	4175	4175	4175	0
212	20231215	161000	173557870	4175	4175	4175	4175	2873
213	20231215	160900	173557870	4175	4175	4175	4175	0
214	20231215	160800	173557870	4175	4175	4175	4175	0
215	20231215	160700	173557870	4175	4175	4175	4175	0
216	20231215	160600	173557870	4175	4175	4175	4175	0
217	20231215	160500	173557870	4175	4175	4175	4175	0
218	20231215	160400	173557870	4175	4175	4175	4175	0
219	20231215	160300	173557870	4175	4175	4175	4175	0
220	20231215	160200	173557870	4175	4175	4175	4175	0
221	20231215	160100	173557870	4175	4175	4175	4175	0
222	20231215	160000	173557870	4175	4175	4175	4175	0
223	20231215	155900	173557870	4175	4175	4175	4175	0
224	20231215	155800	173557870	4175	4175	4175	4175	0
225	20231215	155700	173557870	4175	4175	4175	4175	0
226	20231215	155600	173557870	4175	4175	4175	4175	0
227	20231215	155500	173557870	4175	4175	4175	4175	0
228	20231215	155400	173557870	4175	4175	4175	4175	0
229	20231215	155300	173557870	4175	4175	4175	4175	0
230	20231215	155200	173557870	4175	4175	4175	4175	0
231	20231215	155100	173557870	4175	4175	4175	4175	0
232	20231215	155000	173557870	4175	4175	4175	4175	0
233	20231215	154900	173557870	4175	4175	4175	4175	0
234	20231215	154800	173557870	4175	4175	4175	4175	0
235	20231215	154700	173557870	4175	4175	4175	4175	0
236	20231215	154600	173557870	4175	4175	4175	4175	0
237	20231215	154500	173557870	4175	4175	4175	4175	0
238	20231215	154400	173557870	4175	4175	4175	4175	0
239	20231215	154300	173557870	4175	4175	4175	4175	0
240	20231215	154200	173557870	4175	4175	4175	4175	0
241	20231215	154100	173557870	4175	4175	4175	4175	0
242	20231215	154000	173557870	4175	4175	4175	4175	2873
243	20231215	153900	173557870	4175	4175	4175	4175	0
244	20231215	153800	173557870	4175	4175	4175	4175	0
245	20231215	153700	173557870	4175	4175	4175	4175	0
246	20231215	153600	173557870	4175	4175	4175	4175	0
247	20231215	153500	173557870	4175	4175	4175	4175	0
248	20231215	153400	173557870	4175	4175	4175	4175	0
249	20231215	153300	173557870	4175	4175	4175	4175	0
250	20231215	153200	173557870	4175	4175	4175	4175	0
251	20231215	153100	173557870	4175	4175	4175	4175	0
252	20231215	153000	173557870	4175	4175	4175	4175	2873
253	20231215	152900	161563095	4195	4195	4195	4195	0
254	20231215	152800	161563095	4195	4195	4195	4195	0
255	20231215	152700	161563095	4195	4195	4195	4195	0
256	20231215	152600	161563095	4195	4195	4195	4195	0
257	20231215	152500	161563095	4195	4195	4195	4195	0
258	20231215	152400	161563095	4195	4195	4195	4195	0
259	20231215	152300	161563095	4195	4195	4195	4195	0
260	20231215	152200	161563095	4195	4195	4195	4195	0
261	20231215	152100	161563095	4195	4195	4195	4195	0
262	20231215	152000	161563095	4195	4195	4195	4195	0
263	20231215	151900	161563095	4195	4200	4200	4195	53
264	20231215	151800	161340740	4200	4200	4200	4200	4722
265	20231215	151700	141508340	4200	4200	4200	4200	0
266	20231215	151600	141508340	4200	4200	4200	4200	0
267	20231215	151500	141508340	4200	4200	4200	4200	0
268	20231215	151400	141508340	4200	4215	4215	4200	3
269	20231215	151300	141495725	4200	4200	4200	4200	0
270	20231215	151200	141495725	4200	4200	4200	4200	0
271	20231215	151100	141495725	4200	4200	4200	4200	0
272	20231215	151000	141495725	4200	4200	4200	4200	0
273	20231215	150900	141495725	4200	4200	4200	4200	0
274	20231215	150800	141495725	4200	4200	4200	4200	1
275	20231215	150700	141491525	4200	4200	4200	4200	0
276	20231215	150600	141491525	4200	4210	4210	4200	591
277	20231215	150500	139007460	4215	4215	4215	4215	0
278	20231215	150400	139007460	4215	4215	4215	4215	0
279	20231215	150300	139007460	4215	4215	4215	4215	35
280	20231215	150200	138859935	4215	4215	4215	4215	0
281	20231215	150100	138859935	4215	4215	4215	4215	0
282	20231215	150000	138859935	4215	4215	4215	4215	0
283	20231215	145900	138859935	4215	4215	4215	4215	0
284	20231215	145800	138859935	4215	4215	4215	4215	1
285	20231215	145700	138855720	4215	4215	4215	4215	0
286	20231215	145600	138855720	4215	4215	4215	4215	0
287	20231215	145500	138855720	4215	4215	4215	4215	0
288	20231215	145400	138855720	4215	4215	4215	4215	0
289	20231215	145300	138855720	4215	4215	4215	4215	0
290	20231215	145200	138855720	4215	4215	4215	4215	0
291	20231215	145100	138855720	4215	4215	4215	4215	0
292	20231215	145000	138855720	4215	4215	4215	4215	0
293	20231215	144900	138855720	4215	4215	4215	4215	0
294	20231215	144800	138855720	4215	4215	4215	4215	0
295	20231215	144700	138855720	4215	4215	4215	4215	1
296	20231215	144600	138851505	4225	4225	4225	4225	0
297	20231215	144500	138851505	4225	4225	4225	4225	0
298	20231215	144400	138851505	4225	4225	4225	4225	0
299	20231215	144300	138851505	4225	4225	4225	4225	0
300	20231215	144200	138851505	4225	4225	4225	4225	0
301	20231215	144100	138851505	4225	4225	4225	4225	0
302	20231215	144000	138851505	4225	4225	4225	4225	0
303	20231215	143900	138851505	4225	4225	4225	4225	0
304	20231215	143800	138851505	4225	4225	4225	4225	8
305	20231215	143700	138817705	4225	4225	4225	4225	0
306	20231215	143600	138817705	4225	4225	4225	4225	0
307	20231215	143500	138817705	4225	4225	4225	4225	0
308	20231215	143400	138817705	4225	4225	4225	4225	0
309	20231215	143300	138817705	4225	4225	4225	4225	0
310	20231215	143200	138817705	4225	4225	4225	4225	350
311	20231215	143100	137338955	4225	4225	4225	4225	0
312	20231215	143000	137338955	4225	4225	4225	4225	0
313	20231215	142900	137338955	4225	4225	4225	4225	0
314	20231215	142800	137338955	4225	4225	4225	4225	8
315	20231215	142700	137305155	4225	4225	4225	4225	5
316	20231215	142600	137284030	4225	4225	4225	4225	0
317	20231215	142500	137284030	4225	4225	4225	4225	0
318	20231215	142400	137284030	4225	4225	4225	4225	0
319	20231215	142300	137284030	4225	4225	4225	4225	3
320	20231215	142200	137271355	4225	4225	4225	4225	0
321	20231215	142100	137271355	4225	4225	4225	4225	0
322	20231215	142000	137271355	4225	4225	4225	4225	0
323	20231215	141900	137271355	4225	4225	4225	4225	5
324	20231215	141800	137250230	4225	4225	4225	4225	34
325	20231215	141700	137106580	4225	4225	4225	4225	25
326	20231215	141600	137000955	4200	4200	4200	4200	0
327	20231215	141500	137000955	4200	4200	4200	4200	0
328	20231215	141400	137000955	4200	4200	4200	4200	0
329	20231215	141300	137000955	4200	4200	4200	4200	0
330	20231215	141200	137000955	4200	4200	4200	4200	0
331	20231215	141100	137000955	4200	4200	4200	4200	0
332	20231215	141000	137000955	4200	4200	4200	4200	0
333	20231215	140900	137000955	4200	4200	4200	4200	0
334	20231215	140800	137000955	4200	4200	4200	4200	0
335	20231215	140700	137000955	4200	4200	4200	4200	0
336	20231215	140600	137000955	4200	4200	4200	4200	0
337	20231215	140500	137000955	4200	4200	4200	4200	0
338	20231215	140400	137000955	4200	4200	4200	4200	0
339	20231215	140300	137000955	4200	4200	4200	4200	0
340	20231215	140200	137000955	4200	4200	4200	4200	0
341	20231215	140100	137000955	4200	4200	4200	4200	0
342	20231215	140000	137000955	4200	4200	4200	4200	0
343	20231215	135900	137000955	4200	4200	4200	4200	0
344	20231215	135800	137000955	4200	4200	4200	4200	0
345	20231215	135700	137000955	4200	4200	4200	4200	0
346	20231215	135600	137000955	4200	4200	4200	4200	0
347	20231215	135500	137000955	4200	4200	4200	4200	0
348	20231215	135400	137000955	4200	4200	4200	4200	0
349	20231215	135300	137000955	4200	4200	4200	4200	0
350	20231215	135200	137000955	4200	4200	4200	4200	0
351	20231215	135100	137000955	4200	4200	4200	4200	0
352	20231215	135000	137000955	4200	4200	4200	4200	0
353	20231215	134900	137000955	4200	4200	4200	4200	0
354	20231215	134800	137000955	4200	4200	4200	4200	0
355	20231215	134700	137000955	4200	4200	4200	4200	0
356	20231215	134600	137000955	4200	4200	4200	4200	0
357	20231215	134500	137000955	4200	4200	4200	4200	0
358	20231215	134400	137000955	4200	4200	4200	4200	0
359	20231215	134300	137000955	4200	4210	4210	4200	2600
360	20231215	134200	126074655	4235	4235	4235	4235	0
361	20231215	134100	126074655	4235	4235	4235	4235	0
362	20231215	134000	126074655	4235	4235	4235	4235	0
363	20231215	133900	126074655	4235	4235	4235	4235	0
364	20231215	133800	126074655	4235	4235	4235	4235	8
365	20231215	133700	126040775	4235	4235	4235	4235	0
366	20231215	133600	126040775	4235	4235	4235	4235	0
367	20231215	133500	126040775	4235	4235	4235	4235	0
368	20231215	133400	126040775	4235	4235	4235	4235	0
369	20231215	133300	126040775	4235	4235	4235	4235	0
370	20231215	133200	126040775	4235	4235	4235	4235	0
371	20231215	133100	126040775	4235	4235	4235	4235	0
372	20231215	133000	126040775	4235	4235	4235	4235	0
373	20231215	132900	126040775	4235	4235	4235	4235	0
374	20231215	132800	126040775	4235	4235	4235	4235	8
375	20231215	132700	126006895	4235	4235	4235	4235	0
376	20231215	132600	126006895	4235	4235	4235	4235	2
377	20231215	132500	125998425	4230	4230	4230	4230	12
378	20231215	132400	125947665	4230	4230	4230	4230	234
379	20231215	132300	124957845	4235	4235	4235	4235	0
380	20231215	132200	124957845	4235	4235	4235	4235	0
381	20231215	132100	124957845	4235	4235	4235	4235	0
382	20231215	132000	124957845	4235	4235	4235	4235	0
383	20231215	131900	124957845	4235	4235	4235	4235	0
384	20231215	131800	124957845	4235	4235	4235	4235	9
385	20231215	131700	124919730	4235	4235	4235	4235	1
386	20231215	131600	124915495	4235	4235	4235	4235	0
387	20231215	131500	124915495	4235	4235	4235	4235	0
388	20231215	131400	124915495	4235	4235	4235	4235	0
389	20231215	131300	124915495	4235	4235	4235	4235	0
390	20231215	131200	124915495	4235	4235	4235	4235	0
391	20231215	131100	124915495	4235	4235	4235	4235	300
392	20231215	131000	123644995	4235	4235	4235	4235	0
393	20231215	130900	123644995	4235	4235	4235	4235	0
394	20231215	130800	123644995	4235	4235	4235	4235	8
395	20231215	130700	123611115	4235	4235	4235	4235	7
396	20231215	130600	123581470	4230	4230	4230	4230	0
397	20231215	130500	123581470	4230	4230	4230	4230	1
398	20231215	130400	123577240	4230	4230	4230	4230	2
399	20231215	130300	123568780	4230	4225	4230	4225	1154
400	20231215	130200	118689895	4210	4225	4225	4210	199
401	20231215	130100	117849135	4210	4225	4225	4210	100
402	20231215	130000	117426650	4225	4225	4225	4225	297
403	20231215	125900	116171825	4225	4210	4225	4210	100
404	20231215	125800	115749340	4225	4225	4225	4225	107
405	20231215	125700	115297265	4225	4225	4225	4225	0
406	20231215	125600	115297265	4225	4210	4225	4210	101
407	20231215	125500	114870570	4225	4225	4225	4225	0
408	20231215	125400	114870570	4225	4225	4225	4225	0
409	20231215	125300	114870570	4225	4225	4225	4220	204
410	20231215	125200	114008690	4225	4225	4225	4225	297
411	20231215	125100	112753865	4225	4225	4225	4225	0
412	20231215	125000	112753865	4225	4225	4225	4225	5
413	20231215	124900	112732740	4225	4225	4225	4225	99
414	20231215	124800	112314465	4225	4220	4225	4220	207
415	20231215	124700	111439925	4225	4215	4225	4215	101
416	20231215	124600	111013255	4225	4220	4225	4220	99
417	20231215	124500	110594985	4220	4220	4220	4220	1
418	20231215	124400	110590765	4210	4210	4210	4210	1
419	20231215	124300	110586555	4210	4210	4210	4210	1
420	20231215	124200	110582345	4210	4210	4210	4210	0
421	20231215	124100	110582345	4210	4210	4210	4210	0
422	20231215	124000	110582345	4210	4210	4210	4210	0
423	20231215	123900	110582345	4210	4210	4210	4210	3
424	20231215	123800	110569715	4210	4210	4210	4210	116
425	20231215	123700	110081355	4215	4215	4215	4215	2
426	20231215	123600	110072925	4210	4210	4210	4210	1
427	20231215	123500	110068715	4210	4210	4210	4210	1
428	20231215	123400	110064505	4210	4215	4215	4210	9
429	20231215	123300	110026575	4215	4215	4215	4215	0
430	20231215	123200	110026575	4215	4215	4215	4215	0
431	20231215	123100	110026575	4215	4215	4215	4215	0
432	20231215	123000	110026575	4215	4215	4215	4215	0
433	20231215	122900	110026575	4215	4215	4215	4215	0
434	20231215	122800	110026575	4215	4215	4215	4215	0
435	20231215	122700	110026575	4215	4215	4215	4215	3
436	20231215	122600	110013930	4225	4225	4225	4225	2
437	20231215	122500	110005480	4210	4210	4210	4210	1
438	20231215	122400	110001270	4210	4210	4210	4210	0
439	20231215	122300	110001270	4210	4210	4210	4210	0
440	20231215	122200	110001270	4210	4210	4210	4210	0
441	20231215	122100	110001270	4210	4210	4210	4210	0
442	20231215	122000	110001270	4210	4210	4210	4210	0
443	20231215	121900	110001270	4210	4210	4210	4210	0
444	20231215	121800	110001270	4210	4210	4210	4210	1
445	20231215	121700	109997060	4225	4215	4225	4215	8
446	20231215	121600	109963330	4210	4210	4210	4210	1
447	20231215	121500	109959120	4210	4210	4210	4210	0
448	20231215	121400	109959120	4210	4210	4210	4210	3
449	20231215	121300	109946490	4210	4210	4210	4210	0
450	20231215	121200	109946490	4210	4210	4210	4210	1
451	20231215	121100	109942280	4210	4210	4210	4210	0
452	20231215	121000	109942280	4210	4210	4210	4210	0
453	20231215	120900	109942280	4210	4210	4210	4210	1
454	20231215	120800	109938070	4205	4205	4205	4205	0
455	20231215	120700	109938070	4205	4205	4205	4205	0
456	20231215	120600	109938070	4205	4205	4205	4205	1
457	20231215	120500	109933865	4205	4205	4205	4205	1
458	20231215	120400	109929660	4205	4205	4205	4205	0
459	20231215	120300	109929660	4205	4205	4205	4205	1
460	20231215	120200	109925455	4205	4205	4205	4205	0
461	20231215	120100	109925455	4205	4205	4205	4205	0
462	20231215	120000	109925455	4205	4205	4205	4205	0
463	20231215	115900	109925455	4205	4205	4205	4205	1
464	20231215	115800	109921250	4205	4205	4205	4205	1
465	20231215	115700	109917045	4205	4205	4205	4205	0
466	20231215	115600	109917045	4205	4205	4205	4205	0
467	20231215	115500	109917045	4205	4205	4205	4205	0
468	20231215	115400	109917045	4205	4205	4205	4205	0
469	20231215	115300	109917045	4205	4205	4205	4205	68
470	20231215	115200	109631105	4200	4200	4200	4200	1
471	20231215	115100	109626905	4200	4200	4200	4200	0
472	20231215	115000	109626905	4200	4200	4200	4200	0
473	20231215	114900	109626905	4200	4200	4200	4200	0
474	20231215	114800	109626905	4200	4200	4200	4200	0
475	20231215	114700	109626905	4200	4200	4200	4200	0
476	20231215	114600	109626905	4200	4200	4200	4200	1
477	20231215	114500	109622705	4200	4200	4200	4200	0
478	20231215	114400	109622705	4200	4200	4200	4200	3
479	20231215	114300	109610105	4200	4200	4200	4200	1
480	20231215	114200	109605905	4200	4210	4210	4200	589
481	20231215	114100	107129765	4230	4230	4230	4230	0
482	20231215	114000	107129765	4230	4230	4230	4230	0
483	20231215	113900	107129765	4230	4230	4230	4230	0
484	20231215	113800	107129765	4230	4230	4230	4230	8
485	20231215	113700	107095925	4230	4230	4230	4230	7
486	20231215	113600	107066315	4210	4210	4210	4210	0
487	20231215	113500	107066315	4210	4210	4210	4210	1
488	20231215	113400	107062105	4210	4210	4210	4210	1
489	20231215	113300	107057895	4210	4210	4210	4210	0
490	20231215	113200	107057895	4210	4210	4210	4210	0
491	20231215	113100	107057895	4210	4210	4210	4210	0
492	20231215	113000	107057895	4210	4210	4210	4210	0
493	20231215	112900	107057895	4210	4210	4210	4210	0
494	20231215	112800	107057895	4210	4210	4210	4210	1
495	20231215	112700	107053685	4205	4205	4205	4205	0
496	20231215	112600	107053685	4205	4205	4205	4205	1
497	20231215	112500	107049480	4230	4230	4230	4230	0
498	20231215	112400	107049480	4230	4230	4230	4230	1
499	20231215	112300	107045250	4205	4205	4205	4205	1
500	20231215	112200	107041045	4205	4205	4205	4205	1
501	20231215	112100	107036840	4205	4205	4205	4205	0
502	20231215	112000	107036840	4205	4205	4205	4205	0
503	20231215	111900	107036840	4205	4205	4205	4205	0
504	20231215	111800	107036840	4205	4205	4205	4205	0
505	20231215	111700	107036840	4205	4205	4205	4205	0
506	20231215	111600	107036840	4205	4205	4205	4205	1
507	20231215	111500	107032635	4205	4205	4205	4205	2
508	20231215	111400	107024225	4205	4205	4205	4205	2
509	20231215	111300	107015815	4205	4205	4205	4205	1
510	20231215	111200	107011610	4205	4205	4205	4205	0
511	20231215	111100	107011610	4205	4205	4205	4205	472
512	20231215	111000	105026850	4200	4200	4200	4200	0
513	20231215	110900	105026850	4200	4200	4200	4200	1
514	20231215	110800	105022650	4200	4200	4200	4200	1
515	20231215	110700	105018450	4200	4200	4200	4200	0
516	20231215	110600	105018450	4200	4200	4200	4200	1
517	20231215	110500	105014250	4200	4200	4200	4200	0
518	20231215	110400	105014250	4200	4200	4200	4200	0
519	20231215	110300	105014250	4200	4200	4200	4200	0
520	20231215	110200	105014250	4200	4200	4200	4200	469
521	20231215	110100	103044450	4205	4205	4205	4205	0
522	20231215	110000	103044450	4205	4205	4205	4205	7
523	20231215	105900	103015015	4205	4205	4205	4205	0
524	20231215	105800	103015015	4205	4205	4205	4205	599
525	20231215	105700	100496220	4205	4220	4220	4205	2504
526	20231215	105600	89948010	4220	4220	4220	4220	0
527	20231215	105500	89948010	4220	4220	4220	4220	1
528	20231215	105400	89943790	4220	4220	4220	4220	1
529	20231215	105300	89939570	4220	4220	4220	4220	0
530	20231215	105200	89939570	4220	4220	4220	4220	1
531	20231215	105100	89935350	4220	4220	4220	4220	0
532	20231215	105000	89935350	4220	4220	4220	4220	0
533	20231215	104900	89935350	4220	4220	4220	4220	0
534	20231215	104800	89935350	4220	4220	4220	4220	1
535	20231215	104700	89931130	4220	4220	4220	4220	0
536	20231215	104600	89931130	4220	4220	4220	4220	1
537	20231215	104500	89926910	4220	4220	4220	4220	0
538	20231215	104400	89926910	4220	4220	4220	4220	2
539	20231215	104300	89918470	4220	4220	4220	4220	1
540	20231215	104200	89914250	4230	4230	4230	4230	4
541	20231215	104100	89897330	4220	4220	4220	4220	0
542	20231215	104000	89897330	4220	4220	4220	4220	0
543	20231215	103900	89897330	4220	4220	4220	4220	1
544	20231215	103800	89893110	4220	4220	4220	4220	0
545	20231215	103700	89893110	4220	4220	4220	4220	0
546	20231215	103600	89893110	4220	4220	4220	4220	1
547	20231215	103500	89888890	4220	4220	4220	4220	2
548	20231215	103400	89880450	4220	4220	4220	4220	1
549	20231215	103300	89876230	4220	4220	4220	4220	0
550	20231215	103200	89876230	4220	4220	4220	4220	1
551	20231215	103100	89872010	4220	4220	4220	4220	0
552	20231215	103000	89872010	4220	4220	4220	4220	0
553	20231215	102900	89872010	4220	4220	4220	4220	1
554	20231215	102800	89867790	4225	4225	4225	4225	8
555	20231215	102700	89833990	4225	4225	4225	4225	0
556	20231215	102600	89833990	4225	4225	4225	4225	0
557	20231215	102500	89833990	4225	4225	4225	4225	8
558	20231215	102400	89800190	4235	4235	4235	4235	500
559	20231215	102300	87682690	4235	4235	4235	4235	0
560	20231215	102200	87682690	4235	4235	4235	4235	0
561	20231215	102100	87682690	4235	4235	4235	4235	0
562	20231215	102000	87682690	4235	4235	4235	4235	0
563	20231215	101900	87682690	4235	4235	4235	4235	2
564	20231215	101800	87674220	4225	4225	4225	4225	1
565	20231215	101700	87669995	4230	4230	4230	4230	0
566	20231215	101600	87669995	4230	4230	4230	4230	27
567	20231215	101500	87555785	4235	4235	4235	4235	11
568	20231215	101400	87509200	4235	4235	4235	4235	2
569	20231215	101300	87500730	4235	4235	4235	4235	1
570	20231215	101200	87496495	4240	4240	4240	4240	0
571	20231215	101100	87496495	4240	4240	4240	4240	8
572	20231215	101000	87462575	4230	4230	4230	4230	0
573	20231215	100900	87462575	4230	4230	4230	4230	0
574	20231215	100800	87462575	4230	4230	4230	4230	1
575	20231215	100700	87458345	4275	4240	4275	4240	300
576	20231215	100600	86177220	4240	4235	4240	4235	6
577	20231215	100500	86151805	4235	4235	4235	4235	95
578	20231215	100400	85749480	4235	4235	4235	4235	12
579	20231215	100300	85698660	4260	4255	4260	4255	7
580	20231215	100200	85668845	4260	4260	4260	4260	0
581	20231215	100100	85668845	4260	4260	4260	4260	0
582	20231215	100000	85668845	4260	4260	4260	4260	0
583	20231215	095900	85668845	4260	4260	4260	4260	0
584	20231215	095800	85668845	4260	4235	4260	4235	19
585	20231215	095700	85587930	4280	4260	4280	4260	600
586	20231215	095600	83022670	4260	4220	4260	4220	100
587	20231215	095500	82598230	4210	4210	4210	4210	78
588	20231215	095400	82269850	4210	4210	4210	4205	69
589	20231215	095300	81979370	4205	4210	4210	4205	37
590	20231215	095200	81823605	4210	4205	4210	4205	1333
591	20231215	095100	76218175	4200	4200	4200	4200	0
592	20231215	095000	76218175	4200	4200	4200	4200	1033
593	20231215	094900	71879575	4185	4200	4200	4185	355
594	20231215	094800	70388600	4200	4190	4200	4190	7
595	20231215	094700	70359210	4200	4190	4200	4190	1389
596	20231215	094600	64525730	4180	4180	4180	4180	1
597	20231215	094500	64521550	4180	4180	4180	4180	1
598	20231215	094400	64517370	4180	4180	4180	4180	0
599	20231215	094300	64517370	4180	4180	4180	4180	0
600	20231215	094200	64517370	4180	4180	4180	4180	1
601	20231215	094100	64513190	4190	4190	4190	4190	0
602	20231215	094000	64513190	4190	4190	4190	4190	0
603	20231215	093900	64513190	4190	4185	4190	4185	49
604	20231215	093800	64308120	4180	4180	4180	4180	0
605	20231215	093700	64308120	4180	4180	4180	4180	0
606	20231215	093600	64308120	4180	4180	4180	4180	1
607	20231215	093500	64303940	4180	4180	4180	4180	1
608	20231215	093400	64299760	4180	4180	4180	4180	1
609	20231215	093300	64295580	4180	4180	4180	4180	918
610	20231215	093200	60458340	4180	4180	4180	4180	0
611	20231215	093100	60458340	4180	4180	4180	4180	0
612	20231215	093000	60458340	4180	4180	4180	4180	10
613	20231215	092900	60416540	4180	4175	4180	4175	1473
614	20231215	092800	54259405	4175	4180	4180	4175	310
615	20231215	092700	52965105	4180	4185	4185	4180	304
616	20231215	092600	51693080	4185	4185	4185	4185	1
617	20231215	092500	51688895	4185	4185	4185	4185	0
618	20231215	092400	51688895	4185	4195	4195	4185	3
619	20231215	092300	51676320	4195	4195	4195	4195	1
620	20231215	092200	51672125	4190	4190	4190	4190	0
621	20231215	092100	51672125	4190	4190	4190	4190	1
622	20231215	092000	51667935	4185	4185	4185	4185	0
623	20231215	091900	51667935	4185	4190	4190	4185	117
624	20231215	091800	51178035	4190	4190	4190	4190	1
625	20231215	091700	51173845	4190	4190	4190	4190	0
626	20231215	091600	51173845	4190	4190	4190	4190	206
627	20231215	091500	50310705	4190	4190	4190	4190	69
628	20231215	091400	50021595	4190	4190	4190	4190	2
629	20231215	091300	50013215	4190	4205	4205	4190	2
630	20231215	091200	50004820	4185	4190	4210	4185	1552
631	20231215	091100	43492010	4185	4225	4225	4150	9503
632	20231215	091000	3909245	4225	4215	4225	4215	7
633	20231215	090900	3879700	4215	4205	4215	4205	25
634	20231215	090800	3774565	4235	4235	4235	4235	7
635	20231215	090700	3744920	4235	4235	4235	4235	0
636	20231215	090600	3744920	4235	4240	4240	4235	50
637	20231215	090500	3532970	4240	4240	4240	4240	88
638	20231215	090400	3159850	4275	4270	4275	4270	95
639	20231215	090300	2754195	4270	4270	4270	4270	8
640	20231215	090200	2720035	4280	4270	4280	4270	280
641	20231215	090100	1522070	4280	4270	4280	4270	100
642	20231215	090000	1094095	4280	4175	4280	4175	259