KissMeData/088910/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195600	211102460	2950	2950	2950	2950	1008
3	20231215	195500	211102460	2950	2950	2950	2950	0
4	20231215	195400	211102460	2950	2950	2950	2950	0
5	20231215	195300	211102460	2950	2950	2950	2950	0
6	20231215	195200	211102460	2950	2950	2950	2950	0
7	20231215	195100	211102460	2950	2950	2950	2950	0
8	20231215	195000	211102460	2950	2950	2950	2950	0
9	20231215	194900	211102460	2950	2950	2950	2950	0
10	20231215	194800	211102460	2950	2950	2950	2950	0
11	20231215	194700	211102460	2950	2950	2950	2950	0
12	20231215	194600	211102460	2950	2950	2950	2950	0
13	20231215	194500	211102460	2950	2950	2950	2950	0
14	20231215	194400	211102460	2950	2950	2950	2950	0
15	20231215	194300	211102460	2950	2950	2950	2950	0
16	20231215	194200	211102460	2950	2950	2950	2950	0
17	20231215	194100	211102460	2950	2950	2950	2950	0
18	20231215	194000	211102460	2950	2950	2950	2950	0
19	20231215	193900	211102460	2950	2950	2950	2950	0
20	20231215	193800	211102460	2950	2950	2950	2950	0
21	20231215	193700	211102460	2950	2950	2950	2950	0
22	20231215	193600	211102460	2950	2950	2950	2950	0
23	20231215	193500	211102460	2950	2950	2950	2950	0
24	20231215	193400	211102460	2950	2950	2950	2950	0
25	20231215	193300	211102460	2950	2950	2950	2950	0
26	20231215	193200	211102460	2950	2950	2950	2950	0
27	20231215	193100	211102460	2950	2950	2950	2950	0
28	20231215	193000	211102460	2950	2950	2950	2950	0
29	20231215	192900	211102460	2950	2950	2950	2950	0
30	20231215	192800	211102460	2950	2950	2950	2950	0
31	20231215	192700	211102460	2950	2950	2950	2950	0
32	20231215	192600	211102460	2950	2950	2950	2950	1008
33	20231215	192500	211102460	2950	2950	2950	2950	0
34	20231215	192400	211102460	2950	2950	2950	2950	0
35	20231215	192300	211102460	2950	2950	2950	2950	0
36	20231215	192200	211102460	2950	2950	2950	2950	0
37	20231215	192100	211102460	2950	2950	2950	2950	0
38	20231215	192000	211102460	2950	2950	2950	2950	0
39	20231215	191900	211102460	2950	2950	2950	2950	0
40	20231215	191800	211102460	2950	2950	2950	2950	0
41	20231215	191700	211102460	2950	2950	2950	2950	0
42	20231215	191600	211102460	2950	2950	2950	2950	0
43	20231215	191500	211102460	2950	2950	2950	2950	0
44	20231215	191400	211102460	2950	2950	2950	2950	0
45	20231215	191300	211102460	2950	2950	2950	2950	0
46	20231215	191200	211102460	2950	2950	2950	2950	0
47	20231215	191100	211102460	2950	2950	2950	2950	0
48	20231215	191000	211102460	2950	2950	2950	2950	0
49	20231215	190900	211102460	2950	2950	2950	2950	0
50	20231215	190800	211102460	2950	2950	2950	2950	0
51	20231215	190700	211102460	2950	2950	2950	2950	0
52	20231215	190600	211102460	2950	2950	2950	2950	0
53	20231215	190500	211102460	2950	2950	2950	2950	0
54	20231215	190400	211102460	2950	2950	2950	2950	0
55	20231215	190300	211102460	2950	2950	2950	2950	0
56	20231215	190200	211102460	2950	2950	2950	2950	0
57	20231215	190100	211102460	2950	2950	2950	2950	0
58	20231215	190000	211102460	2950	2950	2950	2950	0
59	20231215	185900	211102460	2950	2950	2950	2950	0
60	20231215	185800	211102460	2950	2950	2950	2950	0
61	20231215	185700	211102460	2950	2950	2950	2950	0
62	20231215	185600	211102460	2950	2950	2950	2950	1008
63	20231215	185500	211102460	2950	2950	2950	2950	0
64	20231215	185400	211102460	2950	2950	2950	2950	0
65	20231215	185300	211102460	2950	2950	2950	2950	0
66	20231215	185200	211102460	2950	2950	2950	2950	0
67	20231215	185100	211102460	2950	2950	2950	2950	0
68	20231215	185000	211102460	2950	2950	2950	2950	0
69	20231215	184900	211102460	2950	2950	2950	2950	0
70	20231215	184800	211102460	2950	2950	2950	2950	0
71	20231215	184700	211102460	2950	2950	2950	2950	0
72	20231215	184600	211102460	2950	2950	2950	2950	0
73	20231215	184500	211102460	2950	2950	2950	2950	0
74	20231215	184400	211102460	2950	2950	2950	2950	0
75	20231215	184300	211102460	2950	2950	2950	2950	0
76	20231215	184200	211102460	2950	2950	2950	2950	0
77	20231215	184100	211102460	2950	2950	2950	2950	0
78	20231215	184000	211102460	2950	2950	2950	2950	0
79	20231215	183900	211102460	2950	2950	2950	2950	0
80	20231215	183800	211102460	2950	2950	2950	2950	0
81	20231215	183700	211102460	2950	2950	2950	2950	0
82	20231215	183600	211102460	2950	2950	2950	2950	0
83	20231215	183500	211102460	2950	2950	2950	2950	0
84	20231215	183400	211102460	2950	2950	2950	2950	0
85	20231215	183300	211102460	2950	2950	2950	2950	0
86	20231215	183200	211102460	2950	2950	2950	2950	0
87	20231215	183100	211102460	2950	2950	2950	2950	0
88	20231215	183000	211102460	2950	2950	2950	2950	0
89	20231215	182900	211102460	2950	2950	2950	2950	0
90	20231215	182800	211102460	2950	2950	2950	2950	0
91	20231215	182700	211102460	2950	2950	2950	2950	0
92	20231215	182600	211102460	2950	2950	2950	2950	1008
93	20231215	182500	211102460	2950	2950	2950	2950	0
94	20231215	182400	211102460	2950	2950	2950	2950	0
95	20231215	182300	211102460	2950	2950	2950	2950	0
96	20231215	182200	211102460	2950	2950	2950	2950	0
97	20231215	182100	211102460	2950	2950	2950	2950	0
98	20231215	182000	211102460	2950	2950	2950	2950	0
99	20231215	181900	211102460	2950	2950	2950	2950	0
100	20231215	181800	211102460	2950	2950	2950	2950	0
101	20231215	181700	211102460	2950	2950	2950	2950	0
102	20231215	181600	211102460	2950	2950	2950	2950	0
103	20231215	181500	211102460	2950	2950	2950	2950	0
104	20231215	181400	211102460	2950	2950	2950	2950	0
105	20231215	181300	211102460	2950	2950	2950	2950	0
106	20231215	181200	211102460	2950	2950	2950	2950	0
107	20231215	181100	211102460	2950	2950	2950	2950	0
108	20231215	181000	211102460	2950	2950	2950	2950	0
109	20231215	180900	211102460	2950	2950	2950	2950	0
110	20231215	180800	211102460	2950	2950	2950	2950	0
111	20231215	180700	211102460	2950	2950	2950	2950	0
112	20231215	180600	211102460	2950	2950	2950	2950	0
113	20231215	180500	211102460	2950	2950	2950	2950	0
114	20231215	180400	211102460	2950	2950	2950	2950	0
115	20231215	180300	211102460	2950	2950	2950	2950	0
116	20231215	180200	211102460	2950	2950	2950	2950	0
117	20231215	180100	211102460	2950	2950	2950	2950	0
118	20231215	180000	211102460	2950	2950	2950	2950	0
119	20231215	175900	211102460	2950	2950	2950	2950	0
120	20231215	175800	211102460	2950	2950	2950	2950	0
121	20231215	175700	211102460	2950	2950	2950	2950	0
122	20231215	175600	211102460	2950	2950	2950	2950	1008
123	20231215	175500	211102460	2950	2950	2950	2950	0
124	20231215	175400	211102460	2950	2950	2950	2950	0
125	20231215	175300	211102460	2950	2950	2950	2950	0
126	20231215	175200	211102460	2950	2950	2950	2950	0
127	20231215	175100	211102460	2950	2950	2950	2950	0
128	20231215	175000	211102460	2950	2950	2950	2950	0
129	20231215	174900	211102460	2950	2950	2950	2950	0
130	20231215	174800	211102460	2950	2950	2950	2950	0
131	20231215	174700	211102460	2950	2950	2950	2950	0
132	20231215	174600	211102460	2950	2950	2950	2950	0
133	20231215	174500	211102460	2950	2950	2950	2950	0
134	20231215	174400	211102460	2950	2950	2950	2950	0
135	20231215	174300	211102460	2950	2950	2950	2950	0
136	20231215	174200	211102460	2950	2950	2950	2950	0
137	20231215	174100	211102460	2950	2950	2950	2950	0
138	20231215	174000	211102460	2950	2950	2950	2950	0
139	20231215	173900	211102460	2950	2950	2950	2950	0
140	20231215	173800	211102460	2950	2950	2950	2950	0
141	20231215	173700	211102460	2950	2950	2950	2950	0
142	20231215	173600	211102460	2950	2950	2950	2950	0
143	20231215	173500	211102460	2950	2950	2950	2950	0
144	20231215	173400	211102460	2950	2950	2950	2950	0
145	20231215	173300	211102460	2950	2950	2950	2950	0
146	20231215	173200	211102460	2950	2950	2950	2950	0
147	20231215	173100	211102460	2950	2950	2950	2950	0
148	20231215	173000	211102460	2950	2950	2950	2950	0
149	20231215	172900	211102460	2950	2950	2950	2950	0
150	20231215	172800	211102460	2950	2950	2950	2950	0
151	20231215	172700	211102460	2950	2950	2950	2950	0
152	20231215	172600	211102460	2950	2950	2950	2950	1008
153	20231215	172500	211102460	2950	2950	2950	2950	0
154	20231215	172400	211102460	2950	2950	2950	2950	0
155	20231215	172300	211102460	2950	2950	2950	2950	0
156	20231215	172200	211102460	2950	2950	2950	2950	0
157	20231215	172100	211102460	2950	2950	2950	2950	0
158	20231215	172000	211102460	2950	2950	2950	2950	0
159	20231215	171900	211102460	2950	2950	2950	2950	0
160	20231215	171800	211102460	2950	2950	2950	2950	0
161	20231215	171700	211102460	2950	2950	2950	2950	0
162	20231215	171600	211102460	2950	2950	2950	2950	0
163	20231215	171500	211102460	2950	2950	2950	2950	0
164	20231215	171400	211102460	2950	2950	2950	2950	0
165	20231215	171300	211102460	2950	2950	2950	2950	0
166	20231215	171200	211102460	2950	2950	2950	2950	0
167	20231215	171100	211102460	2950	2950	2950	2950	0
168	20231215	171000	211102460	2950	2950	2950	2950	0
169	20231215	170900	211102460	2950	2950	2950	2950	0
170	20231215	170800	211102460	2950	2950	2950	2950	0
171	20231215	170700	211102460	2950	2950	2950	2950	0
172	20231215	170600	211102460	2950	2950	2950	2950	0
173	20231215	170500	211102460	2950	2950	2950	2950	0
174	20231215	170400	211102460	2950	2950	2950	2950	0
175	20231215	170300	211102460	2950	2950	2950	2950	0
176	20231215	170200	211102460	2950	2950	2950	2950	0
177	20231215	170100	211102460	2950	2950	2950	2950	0
178	20231215	170000	211102460	2950	2950	2950	2950	0
179	20231215	165900	211102460	2950	2950	2950	2950	0
180	20231215	165800	211102460	2950	2950	2950	2950	0
181	20231215	165700	211102460	2950	2950	2950	2950	0
182	20231215	165600	211102460	2950	2950	2950	2950	1008
183	20231215	165500	211102460	2950	2950	2950	2950	0
184	20231215	165400	211102460	2950	2950	2950	2950	0
185	20231215	165300	211102460	2950	2950	2950	2950	0
186	20231215	165200	211102460	2950	2950	2950	2950	0
187	20231215	165100	211102460	2950	2950	2950	2950	0
188	20231215	165000	211102460	2950	2950	2950	2950	0
189	20231215	164900	211102460	2950	2950	2950	2950	0
190	20231215	164800	211102460	2950	2950	2950	2950	0
191	20231215	164700	211102460	2950	2950	2950	2950	0
192	20231215	164600	211102460	2950	2950	2950	2950	0
193	20231215	164500	211102460	2950	2950	2950	2950	0
194	20231215	164400	211102460	2950	2950	2950	2950	0
195	20231215	164300	211102460	2950	2950	2950	2950	0
196	20231215	164200	211102460	2950	2950	2950	2950	0
197	20231215	164100	211102460	2950	2950	2950	2950	0
198	20231215	164000	211102460	2950	2950	2950	2950	0
199	20231215	163900	211102460	2950	2950	2950	2950	0
200	20231215	163800	211102460	2950	2950	2950	2950	0
201	20231215	163700	211102460	2950	2950	2950	2950	0
202	20231215	163600	211102460	2950	2950	2950	2950	0
203	20231215	163500	211102460	2950	2950	2950	2950	0
204	20231215	163400	211102460	2950	2950	2950	2950	0
205	20231215	163300	211102460	2950	2950	2950	2950	0
206	20231215	163200	211102460	2950	2950	2950	2950	0
207	20231215	163100	211102460	2950	2950	2950	2950	0
208	20231215	163000	211102460	2950	2950	2950	2950	0
209	20231215	162900	211102460	2950	2950	2950	2950	0
210	20231215	162800	211102460	2950	2950	2950	2950	0
211	20231215	162700	211102460	2950	2950	2950	2950	0
212	20231215	162600	211102460	2950	2950	2950	2950	1008
213	20231215	162500	211102460	2950	2950	2950	2950	0
214	20231215	162400	211102460	2950	2950	2950	2950	0
215	20231215	162300	211102460	2950	2950	2950	2950	0
216	20231215	162200	211102460	2950	2950	2950	2950	0
217	20231215	162100	211102460	2950	2950	2950	2950	0
218	20231215	162000	211102460	2950	2950	2950	2950	0
219	20231215	161900	211102460	2950	2950	2950	2950	0
220	20231215	161800	211102460	2950	2950	2950	2950	0
221	20231215	161700	211102460	2950	2950	2950	2950	0
222	20231215	161600	211102460	2950	2950	2950	2950	0
223	20231215	161500	211102460	2950	2950	2950	2950	0
224	20231215	161400	211102460	2950	2950	2950	2950	0
225	20231215	161300	211102460	2950	2950	2950	2950	0
226	20231215	161200	211102460	2950	2950	2950	2950	0
227	20231215	161100	211102460	2950	2950	2950	2950	0
228	20231215	161000	211102460	2950	2950	2950	2950	0
229	20231215	160900	211102460	2950	2950	2950	2950	0
230	20231215	160800	211102460	2950	2950	2950	2950	0
231	20231215	160700	211102460	2950	2950	2950	2950	0
232	20231215	160600	211102460	2950	2950	2950	2950	0
233	20231215	160500	211102460	2950	2950	2950	2950	0
234	20231215	160400	211102460	2950	2950	2950	2950	0
235	20231215	160300	211102460	2950	2950	2950	2950	0
236	20231215	160200	211102460	2950	2950	2950	2950	0
237	20231215	160100	211102460	2950	2950	2950	2950	0
238	20231215	160000	211102460	2950	2950	2950	2950	0
239	20231215	155900	211102460	2950	2950	2950	2950	0
240	20231215	155800	211102460	2950	2950	2950	2950	0
241	20231215	155700	211102460	2950	2950	2950	2950	0
242	20231215	155600	211102460	2950	2950	2950	2950	1008
243	20231215	155500	211102460	2950	2950	2950	2950	0
244	20231215	155400	211102460	2950	2950	2950	2950	0
245	20231215	155300	211102460	2950	2950	2950	2950	0
246	20231215	155200	211102460	2950	2950	2950	2950	0
247	20231215	155100	211102460	2950	2950	2950	2950	0
248	20231215	155000	211102460	2950	2950	2950	2950	0
249	20231215	154900	211102460	2950	2950	2950	2950	0
250	20231215	154800	211102460	2950	2950	2950	2950	0
251	20231215	154700	211102460	2950	2950	2950	2950	0
252	20231215	154600	211102460	2950	2950	2950	2950	0
253	20231215	154500	211102460	2950	2950	2950	2950	0
254	20231215	154400	211102460	2950	2950	2950	2950	0
255	20231215	154300	211102460	2950	2950	2950	2950	0
256	20231215	154200	211102460	2950	2950	2950	2950	0
257	20231215	154100	211102460	2950	2950	2950	2950	0
258	20231215	154000	211102460	2950	2950	2950	2950	0
259	20231215	153900	211102460	2950	2950	2950	2950	0
260	20231215	153800	211102460	2950	2950	2950	2950	0
261	20231215	153700	211102460	2950	2950	2950	2950	0
262	20231215	153600	211102460	2950	2950	2950	2950	0
263	20231215	153500	211102460	2950	2950	2950	2950	0
264	20231215	153400	211102460	2950	2950	2950	2950	0
265	20231215	153300	211102460	2950	2950	2950	2950	0
266	20231215	153200	211102460	2950	2950	2950	2950	0
267	20231215	153100	211102460	2950	2950	2950	2950	0
268	20231215	153000	211102460	2950	2950	2950	2950	1008
269	20231215	152900	208128860	2935	2935	2935	2935	0
270	20231215	152800	208128860	2935	2935	2935	2935	0
271	20231215	152700	208128860	2935	2935	2935	2935	0
272	20231215	152600	208128860	2935	2935	2935	2935	0
273	20231215	152500	208128860	2935	2935	2935	2935	0
274	20231215	152400	208128860	2935	2935	2935	2935	0
275	20231215	152300	208128860	2935	2935	2935	2935	0
276	20231215	152200	208128860	2935	2935	2935	2935	0
277	20231215	152100	208128860	2935	2935	2935	2935	0
278	20231215	152000	208128860	2935	2935	2935	2935	0
279	20231215	151900	208128860	2935	2935	2935	2935	0
280	20231215	151800	208128860	2935	2935	2935	2935	1
281	20231215	151700	208125925	2940	2940	2940	2940	34
282	20231215	151600	208025965	2940	2940	2940	2940	34
283	20231215	151500	207926005	2935	2935	2935	2935	0
284	20231215	151400	207926005	2935	2935	2935	2935	0
285	20231215	151300	207926005	2935	2935	2935	2935	0
286	20231215	151200	207926005	2935	2935	2935	2935	17
287	20231215	151100	207876110	2940	2940	2940	2940	225
288	20231215	151000	207214610	2940	2940	2945	2940	640
289	20231215	150900	205332900	2945	2945	2945	2945	0
290	20231215	150800	205332900	2945	2945	2945	2945	0
291	20231215	150700	205332900	2945	2945	2945	2945	0
292	20231215	150600	205332900	2945	2945	2945	2945	0
293	20231215	150500	205332900	2945	2945	2945	2945	0
294	20231215	150400	205332900	2945	2945	2945	2945	0
295	20231215	150300	205332900	2945	2945	2945	2945	0
296	20231215	150200	205332900	2945	2945	2945	2945	93
297	20231215	150100	205059015	2945	2945	2945	2945	0
298	20231215	150000	205059015	2945	2945	2945	2945	119
299	20231215	145900	204708560	2940	2940	2940	2940	0
300	20231215	145800	204708560	2940	2940	2940	2940	0
301	20231215	145700	204708560	2940	2940	2940	2940	0
302	20231215	145600	204708560	2940	2940	2940	2940	0
303	20231215	145500	204708560	2940	2940	2940	2940	500
304	20231215	145400	203238560	2945	2945	2945	2945	0
305	20231215	145300	203238560	2945	2945	2945	2945	0
306	20231215	145200	203238560	2945	2945	2945	2945	7
307	20231215	145100	203217945	2945	2945	2945	2945	0
308	20231215	145000	203217945	2945	2945	2945	2945	49
309	20231215	144900	203073640	2945	2945	2945	2945	0
310	20231215	144800	203073640	2945	2945	2945	2945	0
311	20231215	144700	203073640	2945	2945	2945	2945	0
312	20231215	144600	203073640	2945	2945	2945	2945	0
313	20231215	144500	203073640	2945	2945	2945	2945	0
314	20231215	144400	203073640	2945	2945	2945	2945	0
315	20231215	144300	203073640	2945	2945	2945	2945	2
316	20231215	144200	203067750	2945	2945	2945	2945	0
317	20231215	144100	203067750	2945	2945	2945	2945	0
318	20231215	144000	203067750	2945	2945	2945	2945	0
319	20231215	143900	203067750	2945	2945	2945	2945	0
320	20231215	143800	203067750	2945	2945	2945	2945	680
321	20231215	143700	201065150	2945	2945	2945	2945	0
322	20231215	143600	201065150	2945	2945	2945	2945	0
323	20231215	143500	201065150	2945	2945	2945	2945	0
324	20231215	143400	201065150	2945	2945	2945	2945	0
325	20231215	143300	201065150	2945	2945	2945	2945	0
326	20231215	143200	201065150	2945	2945	2945	2945	0
327	20231215	143100	201065150	2945	2945	2945	2945	0
328	20231215	143000	201065150	2945	2945	2945	2945	0
329	20231215	142900	201065150	2945	2945	2945	2945	0
330	20231215	142800	201065150	2945	2945	2945	2945	0
331	20231215	142700	201065150	2945	2945	2945	2945	0
332	20231215	142600	201065150	2945	2945	2945	2945	49
333	20231215	142500	200920845	2945	2945	2945	2945	179
334	20231215	142400	200393690	2950	2950	2950	2950	0
335	20231215	142300	200393690	2950	2950	2950	2950	0
336	20231215	142200	200393690	2950	2950	2950	2950	81
337	20231215	142100	200154740	2955	2955	2955	2955	0
338	20231215	142000	200154740	2955	2955	2955	2955	0
339	20231215	141900	200154740	2955	2955	2955	2955	0
340	20231215	141800	200154740	2955	2955	2955	2955	0
341	20231215	141700	200154740	2955	2955	2955	2955	0
342	20231215	141600	200154740	2955	2955	2955	2955	0
343	20231215	141500	200154740	2955	2955	2955	2955	0
344	20231215	141400	200154740	2955	2955	2955	2955	0
345	20231215	141300	200154740	2955	2955	2955	2955	49
346	20231215	141200	200009945	2955	2955	2955	2955	0
347	20231215	141100	200009945	2955	2945	2955	2945	978
348	20231215	141000	197119965	2940	2940	2940	2940	0
349	20231215	140900	197119965	2940	2940	2940	2940	49
350	20231215	140800	196975905	2945	2945	2945	2945	0
351	20231215	140700	196975905	2945	2945	2945	2945	0
352	20231215	140600	196975905	2945	2945	2945	2945	178
353	20231215	140500	196451695	2945	2945	2945	2945	0
354	20231215	140400	196451695	2945	2945	2945	2945	0
355	20231215	140300	196451695	2945	2945	2945	2945	0
356	20231215	140200	196451695	2945	2945	2945	2945	0
357	20231215	140100	196451695	2945	2945	2945	2945	49
358	20231215	140000	196307390	2955	2955	2955	2955	0
359	20231215	135900	196307390	2955	2955	2955	2955	0
360	20231215	135800	196307390	2955	2955	2955	2955	0
361	20231215	135700	196307390	2955	2955	2955	2955	100
362	20231215	135600	196011890	2950	2950	2950	2950	1
363	20231215	135500	196008940	2955	2955	2955	2955	169
364	20231215	135400	195509545	2945	2945	2945	2945	0
365	20231215	135300	195509545	2945	2945	2945	2945	0
366	20231215	135200	195509545	2945	2945	2945	2945	0
367	20231215	135100	195509545	2945	2945	2945	2945	171
368	20231215	135000	195005950	2955	2955	2955	2955	0
369	20231215	134900	195005950	2955	2955	2955	2955	0
370	20231215	134800	195005950	2955	2955	2955	2955	0
371	20231215	134700	195005950	2955	2955	2955	2955	0
372	20231215	134600	195005950	2955	2955	2955	2955	14
373	20231215	134500	194964580	2955	2955	2955	2955	0
374	20231215	134400	194964580	2955	2955	2955	2955	0
375	20231215	134300	194964580	2955	2955	2955	2955	0
376	20231215	134200	194964580	2955	2955	2955	2955	1
377	20231215	134100	194961625	2955	2955	2955	2955	0
378	20231215	134000	194961625	2955	2945	2955	2945	323
379	20231215	133900	194008030	2945	2945	2945	2945	169
380	20231215	133800	193510325	2945	2945	2945	2945	0
381	20231215	133700	193510325	2945	2945	2945	2945	0
382	20231215	133600	193510325	2945	2945	2945	2945	0
383	20231215	133500	193510325	2945	2945	2945	2945	0
384	20231215	133400	193510325	2945	2945	2945	2945	0
385	20231215	133300	193510325	2945	2945	2945	2945	0
386	20231215	133200	193510325	2945	2945	2945	2945	0
387	20231215	133100	193510325	2945	2945	2945	2945	424
388	20231215	133000	192261645	2950	2950	2950	2950	0
389	20231215	132900	192261645	2950	2950	2950	2950	0
390	20231215	132800	192261645	2950	2950	2950	2950	0
391	20231215	132700	192261645	2950	2950	2950	2950	0
392	20231215	132600	192261645	2950	2950	2950	2950	0
393	20231215	132500	192261645	2950	2950	2950	2950	0
394	20231215	132400	192261645	2950	2950	2950	2950	0
395	20231215	132300	192261645	2950	2950	2950	2950	0
396	20231215	132200	192261645	2950	2950	2950	2950	0
397	20231215	132100	192261645	2950	2950	2950	2950	0
398	20231215	132000	192261645	2950	2950	2950	2950	0
399	20231215	131900	192261645	2950	2950	2950	2950	0
400	20231215	131800	192261645	2950	2950	2950	2950	0
401	20231215	131700	192261645	2950	2950	2950	2950	0
402	20231215	131600	192261645	2950	2950	2950	2950	0
403	20231215	131500	192261645	2950	2950	2950	2950	0
404	20231215	131400	192261645	2950	2950	2950	2950	0
405	20231215	131300	192261645	2950	2950	2950	2950	0
406	20231215	131200	192261645	2950	2950	2950	2950	0
407	20231215	131100	192261645	2950	2950	2950	2950	0
408	20231215	131000	192261645	2950	2950	2950	2950	395
409	20231215	130900	191096395	2950	2950	2950	2950	0
410	20231215	130800	191096395	2950	2950	2950	2950	0
411	20231215	130700	191096395	2950	2950	2950	2950	0
412	20231215	130600	191096395	2950	2950	2950	2950	0
413	20231215	130500	191096395	2950	2950	2950	2950	11
414	20231215	130400	191063945	2950	2950	2950	2950	0
415	20231215	130300	191063945	2950	2950	2950	2950	500
416	20231215	130200	189588945	2950	2950	2950	2950	0
417	20231215	130100	189588945	2950	2950	2950	2950	0
418	20231215	130000	189588945	2950	2950	2950	2950	0
419	20231215	125900	189588945	2950	2950	2950	2950	0
420	20231215	125800	189588945	2950	2950	2950	2950	0
421	20231215	125700	189588945	2950	2950	2950	2950	0
422	20231215	125600	189588945	2950	2950	2950	2950	0
423	20231215	125500	189588945	2950	2950	2950	2950	4
424	20231215	125400	189577145	2950	2950	2950	2950	18
425	20231215	125300	189524045	2955	2955	2955	2955	0
426	20231215	125200	189524045	2955	2955	2955	2955	0
427	20231215	125100	189524045	2955	2955	2955	2955	5
428	20231215	125000	189509270	2955	2950	2955	2950	72
429	20231215	124900	189296865	2950	2950	2950	2950	169
430	20231215	124800	188798315	2950	2950	2950	2950	0
431	20231215	124700	188798315	2950	2950	2950	2950	0
432	20231215	124600	188798315	2950	2950	2950	2950	0
433	20231215	124500	188798315	2950	2950	2950	2950	0
434	20231215	124400	188798315	2950	2950	2950	2950	0
435	20231215	124300	188798315	2950	2950	2950	2950	0
436	20231215	124200	188798315	2950	2950	2950	2950	0
437	20231215	124100	188798315	2950	2950	2950	2950	0
438	20231215	124000	188798315	2950	2950	2950	2950	2760
439	20231215	123900	180656315	2955	2950	2955	2950	1346
440	20231215	123800	176682050	2950	2950	2950	2950	0
441	20231215	123700	176682050	2950	2950	2950	2950	1
442	20231215	123600	176679100	2950	2950	2950	2950	0
443	20231215	123500	176679100	2950	2950	2950	2950	0
444	20231215	123400	176679100	2950	2950	2950	2950	22
445	20231215	123300	176614200	2950	2950	2950	2950	406
446	20231215	123200	175416500	2950	2950	2950	2950	0
447	20231215	123100	175416500	2950	2950	2950	2950	0
448	20231215	123000	175416500	2950	2950	2950	2950	0
449	20231215	122900	175416500	2950	2950	2950	2950	300
450	20231215	122800	174531500	2950	2950	2950	2950	0
451	20231215	122700	174531500	2950	2950	2950	2950	119
452	20231215	122600	174180450	2950	2955	2955	2950	1221
453	20231215	122500	170575000	2955	2955	2955	2955	711
454	20231215	122400	168473995	2955	2955	2955	2955	0
455	20231215	122300	168473995	2955	2955	2955	2955	0
456	20231215	122200	168473995	2955	2955	2955	2955	0
457	20231215	122100	168473995	2955	2955	2955	2955	0
458	20231215	122000	168473995	2955	2955	2955	2955	0
459	20231215	121900	168473995	2955	2955	2955	2955	50
460	20231215	121800	168326245	2955	2955	2955	2955	0
461	20231215	121700	168326245	2955	2955	2955	2955	0
462	20231215	121600	168326245	2955	2955	2955	2955	0
463	20231215	121500	168326245	2955	2955	2955	2955	0
464	20231215	121400	168326245	2955	2955	2955	2955	0
465	20231215	121300	168326245	2955	2955	2955	2955	0
466	20231215	121200	168326245	2955	2955	2955	2955	415
467	20231215	121100	167099920	2955	2955	2955	2955	0
468	20231215	121000	167099920	2955	2955	2955	2955	18
469	20231215	120900	167046730	2950	2950	2950	2950	0
470	20231215	120800	167046730	2950	2950	2950	2950	0
471	20231215	120700	167046730	2950	2950	2950	2950	0
472	20231215	120600	167046730	2950	2950	2950	2950	0
473	20231215	120500	167046730	2950	2950	2950	2950	0
474	20231215	120400	167046730	2950	2950	2950	2950	50
475	20231215	120300	166899230	2950	2950	2950	2950	33
476	20231215	120200	166801880	2945	2945	2945	2945	0
477	20231215	120100	166801880	2945	2945	2945	2945	0
478	20231215	120000	166801880	2945	2945	2945	2945	0
479	20231215	115900	166801880	2945	2945	2945	2945	0
480	20231215	115800	166801880	2945	2945	2945	2945	0
481	20231215	115700	166801880	2945	2945	2945	2945	166
482	20231215	115600	166313010	2955	2955	2955	2955	0
483	20231215	115500	166313010	2955	2955	2955	2955	0
484	20231215	115400	166313010	2955	2955	2955	2955	0
485	20231215	115300	166313010	2955	2955	2955	2955	0
486	20231215	115200	166313010	2955	2955	2955	2955	0
487	20231215	115100	166313010	2955	2955	2955	2955	0
488	20231215	115000	166313010	2955	2955	2955	2955	0
489	20231215	114900	166313010	2955	2955	2955	2955	0
490	20231215	114800	166313010	2955	2955	2955	2955	0
491	20231215	114700	166313010	2955	2955	2955	2955	0
492	20231215	114600	166313010	2955	2955	2955	2955	0
493	20231215	114500	166313010	2955	2955	2955	2955	0
494	20231215	114400	166313010	2955	2955	2955	2955	19
495	20231215	114300	166256865	2940	2940	2940	2940	0
496	20231215	114200	166256865	2940	2940	2940	2940	0
497	20231215	114100	166256865	2940	2940	2940	2940	0
498	20231215	114000	166256865	2940	2940	2940	2940	0
499	20231215	113900	166256865	2940	2940	2940	2940	0
500	20231215	113800	166256865	2940	2940	2940	2940	60
501	20231215	113700	166080465	2955	2955	2955	2955	0
502	20231215	113600	166080465	2955	2955	2955	2955	0
503	20231215	113500	166080465	2955	2955	2955	2955	0
504	20231215	113400	166080465	2955	2955	2955	2955	0
505	20231215	113300	166080465	2955	2955	2955	2955	0
506	20231215	113200	166080465	2955	2955	2955	2955	21
507	20231215	113100	166018410	2955	2955	2955	2955	0
508	20231215	113000	166018410	2955	2955	2955	2955	0
509	20231215	112900	166018410	2955	2955	2955	2955	41
510	20231215	112800	165897255	2955	2955	2955	2955	0
511	20231215	112700	165897255	2955	2955	2955	2955	0
512	20231215	112600	165897255	2955	2955	2955	2955	18
513	20231215	112500	165844065	2940	2940	2940	2940	0
514	20231215	112400	165844065	2940	2945	2945	2940	700
515	20231215	112300	163784775	2955	2945	2955	2945	1546
516	20231215	112200	159216415	2955	2955	2955	2955	0
517	20231215	112100	159216415	2955	2955	2955	2955	0
518	20231215	112000	159216415	2955	2955	2955	2955	0
519	20231215	111900	159216415	2955	2955	2955	2955	0
520	20231215	111800	159216415	2955	2955	2955	2955	0
521	20231215	111700	159216415	2955	2955	2955	2955	0
522	20231215	111600	159216415	2955	2955	2955	2955	255
523	20231215	111500	158462890	2955	2955	2955	2955	0
524	20231215	111400	158462890	2955	2955	2955	2955	0
525	20231215	111300	158462890	2955	2955	2955	2955	0
526	20231215	111200	158462890	2955	2955	2955	2955	0
527	20231215	111100	158462890	2955	2955	2955	2955	0
528	20231215	111000	158462890	2955	2955	2955	2955	800
529	20231215	110900	156098890	2950	2950	2950	2950	1000
530	20231215	110800	153148890	2950	2950	2950	2950	0
531	20231215	110700	153148890	2950	2950	2950	2950	0
532	20231215	110600	153148890	2950	2950	2950	2950	0
533	20231215	110500	153148890	2950	2950	2950	2950	0
534	20231215	110400	153148890	2950	2950	2950	2950	0
535	20231215	110300	153148890	2950	2950	2950	2950	0
536	20231215	110200	153148890	2950	2945	2950	2945	175
537	20231215	110100	152632680	2945	2945	2945	2945	2
538	20231215	110000	152626790	2940	2940	2940	2940	344
539	20231215	105900	151615430	2940	2940	2940	2940	0
540	20231215	105800	151615430	2940	2940	2940	2940	0
541	20231215	105700	151615430	2940	2940	2940	2940	0
542	20231215	105600	151615430	2940	2940	2940	2940	0
543	20231215	105500	151615430	2940	2940	2940	2940	0
544	20231215	105400	151615430	2940	2940	2940	2940	0
545	20231215	105300	151615430	2940	2940	2940	2940	0
546	20231215	105200	151615430	2940	2940	2940	2940	0
547	20231215	105100	151615430	2940	2940	2940	2940	0
548	20231215	105000	151615430	2940	2940	2940	2940	0
549	20231215	104900	151615430	2940	2940	2940	2940	0
550	20231215	104800	151615430	2940	2940	2940	2940	1
551	20231215	104700	151612490	2940	2940	2940	2940	0
552	20231215	104600	151612490	2940	2940	2940	2940	0
553	20231215	104500	151612490	2940	2940	2940	2940	0
554	20231215	104400	151612490	2940	2940	2940	2940	0
555	20231215	104300	151612490	2940	2940	2940	2940	0
556	20231215	104200	151612490	2940	2940	2940	2940	0
557	20231215	104100	151612490	2940	2940	2940	2940	0
558	20231215	104000	151612490	2940	2940	2940	2940	340
559	20231215	103900	150612890	2935	2935	2935	2935	1076
560	20231215	103800	147454830	2935	2935	2935	2935	1
561	20231215	103700	147451895	2930	2930	2930	2930	0
562	20231215	103600	147451895	2930	2930	2930	2930	0
563	20231215	103500	147451895	2930	2930	2930	2930	0
564	20231215	103400	147451895	2930	2930	2930	2930	0
565	20231215	103300	147451895	2930	2930	2930	2930	0
566	20231215	103200	147451895	2930	2930	2930	2930	0
567	20231215	103100	147451895	2930	2930	2930	2930	0
568	20231215	103000	147451895	2930	2930	2930	2930	45
569	20231215	102900	147320045	2935	2935	2935	2935	0
570	20231215	102800	147320045	2935	2935	2935	2935	0
571	20231215	102700	147320045	2935	2935	2935	2935	0
572	20231215	102600	147320045	2935	2935	2935	2935	0
573	20231215	102500	147320045	2935	2935	2935	2935	0
574	20231215	102400	147320045	2935	2935	2935	2935	0
575	20231215	102300	147320045	2935	2935	2935	2935	0
576	20231215	102200	147320045	2935	2935	2935	2935	0
577	20231215	102100	147320045	2935	2935	2935	2935	0
578	20231215	102000	147320045	2935	2935	2935	2935	0
579	20231215	101900	147320045	2935	2935	2935	2935	0
580	20231215	101800	147320045	2935	2935	2935	2935	0
581	20231215	101700	147320045	2935	2935	2935	2935	0
582	20231215	101600	147320045	2935	2935	2935	2935	0
583	20231215	101500	147320045	2935	2935	2935	2935	0
584	20231215	101400	147320045	2935	2935	2935	2935	0
585	20231215	101300	147320045	2935	2935	2935	2935	0
586	20231215	101200	147320045	2935	2935	2935	2935	3
587	20231215	101100	147311240	2935	2935	2935	2935	0
588	20231215	101000	147311240	2935	2935	2935	2935	0
589	20231215	100900	147311240	2935	2935	2935	2935	0
590	20231215	100800	147311240	2935	2935	2935	2935	0
591	20231215	100700	147311240	2935	2935	2935	2935	10
592	20231215	100600	147281890	2935	2935	2940	2935	916
593	20231215	100500	144593375	2940	2940	2940	2940	0
594	20231215	100400	144593375	2940	2940	2940	2940	399
595	20231215	100300	143420315	2935	2935	2935	2935	1000
596	20231215	100200	140485315	2940	2940	2940	2940	150
597	20231215	100100	140044315	2940	2940	2940	2940	34
598	20231215	100000	139944355	2940	2940	2940	2940	0
599	20231215	095900	139944355	2940	2940	2940	2940	0
600	20231215	095800	139944355	2940	2940	2940	2940	0
601	20231215	095700	139944355	2940	2940	2940	2940	0
602	20231215	095600	139944355	2940	2935	2940	2935	350
603	20231215	095500	138915455	2940	2930	2940	2925	2659
604	20231215	095400	131135235	2940	2940	2940	2940	0
605	20231215	095300	131135235	2940	2940	2940	2940	0
606	20231215	095200	131135235	2940	2940	2940	2940	1202
607	20231215	095100	127601355	2940	2930	2940	2930	799
608	20231215	095000	125252305	2935	2940	2940	2935	670
609	20231215	094900	123282605	2945	2935	2945	2935	241
610	20231215	094800	122573770	2915	2935	2935	2915	10009
611	20231215	094700	93354985	2935	2935	2935	2935	0
612	20231215	094600	93354985	2935	2935	2935	2935	0
613	20231215	094500	93354985	2935	2935	2935	2935	0
614	20231215	094400	93354985	2935	2935	2935	2935	0
615	20231215	094300	93354985	2935	2935	2935	2935	2
616	20231215	094200	93349115	2920	2935	2935	2920	1017
617	20231215	094100	90374445	2925	2930	2935	2925	1991
618	20231215	094000	84550750	2925	2930	2930	2925	1676
619	20231215	093900	79648395	2925	2925	2930	2925	37
620	20231215	093800	79540090	2925	2930	2930	2925	1499
621	20231215	093700	75150515	2925	2925	2925	2925	15
622	20231215	093600	75106640	2925	2925	2925	2925	1000
623	20231215	093500	72181640	2930	2925	2930	2925	3501
624	20231215	093400	61938710	2925	2925	2925	2925	0
625	20231215	093300	61938710	2925	2930	2930	2925	2384
626	20231215	093200	54960510	2935	2930	2935	2930	3448
627	20231215	093100	44853985	2935	2940	2940	2935	1667
628	20231215	093000	39959120	2940	2940	2940	2940	0
629	20231215	092900	39959120	2940	2940	2940	2940	0
630	20231215	092800	39959120	2940	2940	2940	2940	280
631	20231215	092700	39135920	2940	2940	2940	2940	35
632	20231215	092600	39033020	2940	2950	2950	2940	1054
633	20231215	092500	35924260	2940	2940	2940	2940	0
634	20231215	092400	35924260	2940	2940	2940	2940	0
635	20231215	092300	35924260	2940	2940	2940	2940	0
636	20231215	092200	35924260	2940	2940	2940	2940	0
637	20231215	092100	35924260	2940	2940	2940	2940	451
638	20231215	092000	34598320	2940	2940	2940	2940	3839
639	20231215	091900	23311660	2945	2945	2945	2945	0
640	20231215	091800	23311660	2945	2945	2945	2945	0
641	20231215	091700	23311660	2945	2945	2945	2945	1
642	20231215	091600	23308715	2940	2940	2940	2940	1000
643	20231215	091500	20368715	2945	2945	2945	2945	0
644	20231215	091400	20368715	2945	2955	2955	2945	111
645	20231215	091300	20041740	2945	2945	2945	2945	122
646	20231215	091200	19682450	2955	2950	2955	2950	86
647	20231215	091100	19428710	2955	2955	2955	2955	160
648	20231215	091000	18955910	2955	2955	2955	2955	8
649	20231215	090900	18932270	2955	2960	2960	2955	10
650	20231215	090800	18902710	2960	2940	2960	2940	58
651	20231215	090700	18732030	2960	2950	2960	2950	4578
652	20231215	090600	5226590	2960	2950	2960	2950	9
653	20231215	090500	5199960	2960	2950	2960	2950	25
654	20231215	090400	5126130	2950	2960	2960	2950	10
655	20231215	090300	5096550	2960	2950	2960	2950	113
656	20231215	090200	4763085	2960	2960	2960	2960	8
657	20231215	090100	4739405	2960	2960	2960	2960	357
658	20231215	090000	3682685	2960	2940	2960	2940	598