KissMeData/101170/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200500	258774300	5660	5660	5660	5660	328
3	20231215	200400	258774300	5660	5660	5660	5660	0
4	20231215	200300	258774300	5660	5660	5660	5660	0
5	20231215	200200	258774300	5660	5660	5660	5660	0
6	20231215	200100	258774300	5660	5660	5660	5660	0
7	20231215	200000	258774300	5660	5660	5660	5660	0
8	20231215	195900	258774300	5660	5660	5660	5660	0
9	20231215	195800	258774300	5660	5660	5660	5660	0
10	20231215	195700	258774300	5660	5660	5660	5660	0
11	20231215	195600	258774300	5660	5660	5660	5660	0
12	20231215	195500	258774300	5660	5660	5660	5660	0
13	20231215	195400	258774300	5660	5660	5660	5660	0
14	20231215	195300	258774300	5660	5660	5660	5660	0
15	20231215	195200	258774300	5660	5660	5660	5660	0
16	20231215	195100	258774300	5660	5660	5660	5660	0
17	20231215	195000	258774300	5660	5660	5660	5660	0
18	20231215	194900	258774300	5660	5660	5660	5660	0
19	20231215	194800	258774300	5660	5660	5660	5660	0
20	20231215	194700	258774300	5660	5660	5660	5660	0
21	20231215	194600	258774300	5660	5660	5660	5660	0
22	20231215	194500	258774300	5660	5660	5660	5660	0
23	20231215	194400	258774300	5660	5660	5660	5660	0
24	20231215	194300	258774300	5660	5660	5660	5660	0
25	20231215	194200	258774300	5660	5660	5660	5660	0
26	20231215	194100	258774300	5660	5660	5660	5660	0
27	20231215	194000	258774300	5660	5660	5660	5660	0
28	20231215	193900	258774300	5660	5660	5660	5660	0
29	20231215	193800	258774300	5660	5660	5660	5660	0
30	20231215	193700	258774300	5660	5660	5660	5660	0
31	20231215	193600	258774300	5660	5660	5660	5660	0
32	20231215	193500	258774300	5660	5660	5660	5660	328
33	20231215	193400	258774300	5660	5660	5660	5660	0
34	20231215	193300	258774300	5660	5660	5660	5660	0
35	20231215	193200	258774300	5660	5660	5660	5660	0
36	20231215	193100	258774300	5660	5660	5660	5660	0
37	20231215	193000	258774300	5660	5660	5660	5660	0
38	20231215	192900	258774300	5660	5660	5660	5660	0
39	20231215	192800	258774300	5660	5660	5660	5660	0
40	20231215	192700	258774300	5660	5660	5660	5660	0
41	20231215	192600	258774300	5660	5660	5660	5660	0
42	20231215	192500	258774300	5660	5660	5660	5660	0
43	20231215	192400	258774300	5660	5660	5660	5660	0
44	20231215	192300	258774300	5660	5660	5660	5660	0
45	20231215	192200	258774300	5660	5660	5660	5660	0
46	20231215	192100	258774300	5660	5660	5660	5660	0
47	20231215	192000	258774300	5660	5660	5660	5660	0
48	20231215	191900	258774300	5660	5660	5660	5660	0
49	20231215	191800	258774300	5660	5660	5660	5660	0
50	20231215	191700	258774300	5660	5660	5660	5660	0
51	20231215	191600	258774300	5660	5660	5660	5660	0
52	20231215	191500	258774300	5660	5660	5660	5660	0
53	20231215	191400	258774300	5660	5660	5660	5660	0
54	20231215	191300	258774300	5660	5660	5660	5660	0
55	20231215	191200	258774300	5660	5660	5660	5660	0
56	20231215	191100	258774300	5660	5660	5660	5660	0
57	20231215	191000	258774300	5660	5660	5660	5660	0
58	20231215	190900	258774300	5660	5660	5660	5660	0
59	20231215	190800	258774300	5660	5660	5660	5660	0
60	20231215	190700	258774300	5660	5660	5660	5660	0
61	20231215	190600	258774300	5660	5660	5660	5660	0
62	20231215	190500	258774300	5660	5660	5660	5660	328
63	20231215	190400	258774300	5660	5660	5660	5660	0
64	20231215	190300	258774300	5660	5660	5660	5660	0
65	20231215	190200	258774300	5660	5660	5660	5660	0
66	20231215	190100	258774300	5660	5660	5660	5660	0
67	20231215	190000	258774300	5660	5660	5660	5660	0
68	20231215	185900	258774300	5660	5660	5660	5660	0
69	20231215	185800	258774300	5660	5660	5660	5660	0
70	20231215	185700	258774300	5660	5660	5660	5660	0
71	20231215	185600	258774300	5660	5660	5660	5660	0
72	20231215	185500	258774300	5660	5660	5660	5660	0
73	20231215	185400	258774300	5660	5660	5660	5660	0
74	20231215	185300	258774300	5660	5660	5660	5660	0
75	20231215	185200	258774300	5660	5660	5660	5660	0
76	20231215	185100	258774300	5660	5660	5660	5660	0
77	20231215	185000	258774300	5660	5660	5660	5660	0
78	20231215	184900	258774300	5660	5660	5660	5660	0
79	20231215	184800	258774300	5660	5660	5660	5660	0
80	20231215	184700	258774300	5660	5660	5660	5660	0
81	20231215	184600	258774300	5660	5660	5660	5660	0
82	20231215	184500	258774300	5660	5660	5660	5660	0
83	20231215	184400	258774300	5660	5660	5660	5660	0
84	20231215	184300	258774300	5660	5660	5660	5660	0
85	20231215	184200	258774300	5660	5660	5660	5660	0
86	20231215	184100	258774300	5660	5660	5660	5660	0
87	20231215	184000	258774300	5660	5660	5660	5660	0
88	20231215	183900	258774300	5660	5660	5660	5660	0
89	20231215	183800	258774300	5660	5660	5660	5660	0
90	20231215	183700	258774300	5660	5660	5660	5660	0
91	20231215	183600	258774300	5660	5660	5660	5660	0
92	20231215	183500	258774300	5660	5660	5660	5660	328
93	20231215	183400	258774300	5660	5660	5660	5660	0
94	20231215	183300	258774300	5660	5660	5660	5660	0
95	20231215	183200	258774300	5660	5660	5660	5660	0
96	20231215	183100	258774300	5660	5660	5660	5660	0
97	20231215	183000	258774300	5660	5660	5660	5660	0
98	20231215	182900	258774300	5660	5660	5660	5660	0
99	20231215	182800	258774300	5660	5660	5660	5660	0
100	20231215	182700	258774300	5660	5660	5660	5660	0
101	20231215	182600	258774300	5660	5660	5660	5660	0
102	20231215	182500	258774300	5660	5660	5660	5660	0
103	20231215	182400	258774300	5660	5660	5660	5660	0
104	20231215	182300	258774300	5660	5660	5660	5660	0
105	20231215	182200	258774300	5660	5660	5660	5660	0
106	20231215	182100	258774300	5660	5660	5660	5660	0
107	20231215	182000	258774300	5660	5660	5660	5660	0
108	20231215	181900	258774300	5660	5660	5660	5660	0
109	20231215	181800	258774300	5660	5660	5660	5660	0
110	20231215	181700	258774300	5660	5660	5660	5660	0
111	20231215	181600	258774300	5660	5660	5660	5660	0
112	20231215	181500	258774300	5660	5660	5660	5660	0
113	20231215	181400	258774300	5660	5660	5660	5660	0
114	20231215	181300	258774300	5660	5660	5660	5660	0
115	20231215	181200	258774300	5660	5660	5660	5660	0
116	20231215	181100	258774300	5660	5660	5660	5660	0
117	20231215	181000	258774300	5660	5660	5660	5660	0
118	20231215	180900	258774300	5660	5660	5660	5660	0
119	20231215	180800	258774300	5660	5660	5660	5660	0
120	20231215	180700	258774300	5660	5660	5660	5660	0
121	20231215	180600	258774300	5660	5660	5660	5660	0
122	20231215	180500	258774300	5660	5660	5660	5660	328
123	20231215	180400	258774300	5660	5660	5660	5660	0
124	20231215	180300	258774300	5660	5660	5660	5660	0
125	20231215	180200	258774300	5660	5660	5660	5660	0
126	20231215	180100	258774300	5660	5660	5660	5660	0
127	20231215	180000	258774300	5660	5660	5660	5660	0
128	20231215	175900	258774300	5660	5660	5660	5660	0
129	20231215	175800	258774300	5660	5660	5660	5660	0
130	20231215	175700	258774300	5660	5660	5660	5660	0
131	20231215	175600	258774300	5660	5660	5660	5660	0
132	20231215	175500	258774300	5660	5660	5660	5660	0
133	20231215	175400	258774300	5660	5660	5660	5660	0
134	20231215	175300	258774300	5660	5660	5660	5660	0
135	20231215	175200	258774300	5660	5660	5660	5660	0
136	20231215	175100	258774300	5660	5660	5660	5660	0
137	20231215	175000	258774300	5660	5660	5660	5660	0
138	20231215	174900	258774300	5660	5660	5660	5660	0
139	20231215	174800	258774300	5660	5660	5660	5660	0
140	20231215	174700	258774300	5660	5660	5660	5660	0
141	20231215	174600	258774300	5660	5660	5660	5660	0
142	20231215	174500	258774300	5660	5660	5660	5660	0
143	20231215	174400	258774300	5660	5660	5660	5660	0
144	20231215	174300	258774300	5660	5660	5660	5660	0
145	20231215	174200	258774300	5660	5660	5660	5660	0
146	20231215	174100	258774300	5660	5660	5660	5660	0
147	20231215	174000	258774300	5660	5660	5660	5660	0
148	20231215	173900	258774300	5660	5660	5660	5660	0
149	20231215	173800	258774300	5660	5660	5660	5660	0
150	20231215	173700	258774300	5660	5660	5660	5660	0
151	20231215	173600	258774300	5660	5660	5660	5660	0
152	20231215	173500	258774300	5660	5660	5660	5660	328
153	20231215	173400	258774300	5660	5660	5660	5660	0
154	20231215	173300	258774300	5660	5660	5660	5660	0
155	20231215	173200	258774300	5660	5660	5660	5660	0
156	20231215	173100	258774300	5660	5660	5660	5660	0
157	20231215	173000	258774300	5660	5660	5660	5660	0
158	20231215	172900	258774300	5660	5660	5660	5660	0
159	20231215	172800	258774300	5660	5660	5660	5660	0
160	20231215	172700	258774300	5660	5660	5660	5660	0
161	20231215	172600	258774300	5660	5660	5660	5660	0
162	20231215	172500	258774300	5660	5660	5660	5660	0
163	20231215	172400	258774300	5660	5660	5660	5660	0
164	20231215	172300	258774300	5660	5660	5660	5660	0
165	20231215	172200	258774300	5660	5660	5660	5660	0
166	20231215	172100	258774300	5660	5660	5660	5660	0
167	20231215	172000	258774300	5660	5660	5660	5660	0
168	20231215	171900	258774300	5660	5660	5660	5660	0
169	20231215	171800	258774300	5660	5660	5660	5660	0
170	20231215	171700	258774300	5660	5660	5660	5660	0
171	20231215	171600	258774300	5660	5660	5660	5660	0
172	20231215	171500	258774300	5660	5660	5660	5660	0
173	20231215	171400	258774300	5660	5660	5660	5660	0
174	20231215	171300	258774300	5660	5660	5660	5660	0
175	20231215	171200	258774300	5660	5660	5660	5660	0
176	20231215	171100	258774300	5660	5660	5660	5660	0
177	20231215	171000	258774300	5660	5660	5660	5660	0
178	20231215	170900	258774300	5660	5660	5660	5660	0
179	20231215	170800	258774300	5660	5660	5660	5660	0
180	20231215	170700	258774300	5660	5660	5660	5660	0
181	20231215	170600	258774300	5660	5660	5660	5660	0
182	20231215	170500	258774300	5660	5660	5660	5660	328
183	20231215	170400	258774300	5660	5660	5660	5660	0
184	20231215	170300	258774300	5660	5660	5660	5660	0
185	20231215	170200	258774300	5660	5660	5660	5660	0
186	20231215	170100	258774300	5660	5660	5660	5660	0
187	20231215	170000	258774300	5660	5660	5660	5660	0
188	20231215	165900	258774300	5660	5660	5660	5660	0
189	20231215	165800	258774300	5660	5660	5660	5660	0
190	20231215	165700	258774300	5660	5660	5660	5660	0
191	20231215	165600	258774300	5660	5660	5660	5660	0
192	20231215	165500	258774300	5660	5660	5660	5660	0
193	20231215	165400	258774300	5660	5660	5660	5660	0
194	20231215	165300	258774300	5660	5660	5660	5660	0
195	20231215	165200	258774300	5660	5660	5660	5660	0
196	20231215	165100	258774300	5660	5660	5660	5660	0
197	20231215	165000	258774300	5660	5660	5660	5660	0
198	20231215	164900	258774300	5660	5660	5660	5660	0
199	20231215	164800	258774300	5660	5660	5660	5660	0
200	20231215	164700	258774300	5660	5660	5660	5660	0
201	20231215	164600	258774300	5660	5660	5660	5660	0
202	20231215	164500	258774300	5660	5660	5660	5660	0
203	20231215	164400	258774300	5660	5660	5660	5660	0
204	20231215	164300	258774300	5660	5660	5660	5660	0
205	20231215	164200	258774300	5660	5660	5660	5660	0
206	20231215	164100	258774300	5660	5660	5660	5660	0
207	20231215	164000	258774300	5660	5660	5660	5660	0
208	20231215	163900	258774300	5660	5660	5660	5660	0
209	20231215	163800	258774300	5660	5660	5660	5660	0
210	20231215	163700	258774300	5660	5660	5660	5660	0
211	20231215	163600	258774300	5660	5660	5660	5660	0
212	20231215	163500	258774300	5660	5660	5660	5660	328
213	20231215	163400	258774300	5660	5660	5660	5660	0
214	20231215	163300	258774300	5660	5660	5660	5660	0
215	20231215	163200	258774300	5660	5660	5660	5660	0
216	20231215	163100	258774300	5660	5660	5660	5660	0
217	20231215	163000	258774300	5660	5660	5660	5660	0
218	20231215	162900	258774300	5660	5660	5660	5660	0
219	20231215	162800	258774300	5660	5660	5660	5660	0
220	20231215	162700	258774300	5660	5660	5660	5660	0
221	20231215	162600	258774300	5660	5660	5660	5660	0
222	20231215	162500	258774300	5660	5660	5660	5660	0
223	20231215	162400	258774300	5660	5660	5660	5660	0
224	20231215	162300	258774300	5660	5660	5660	5660	0
225	20231215	162200	258774300	5660	5660	5660	5660	0
226	20231215	162100	258774300	5660	5660	5660	5660	0
227	20231215	162000	258774300	5660	5660	5660	5660	0
228	20231215	161900	258774300	5660	5660	5660	5660	0
229	20231215	161800	258774300	5660	5660	5660	5660	0
230	20231215	161700	258774300	5660	5660	5660	5660	0
231	20231215	161600	258774300	5660	5660	5660	5660	0
232	20231215	161500	258774300	5660	5660	5660	5660	0
233	20231215	161400	258774300	5660	5660	5660	5660	0
234	20231215	161300	258774300	5660	5660	5660	5660	0
235	20231215	161200	258774300	5660	5660	5660	5660	0
236	20231215	161100	258774300	5660	5660	5660	5660	0
237	20231215	161000	258774300	5660	5660	5660	5660	0
238	20231215	160900	258774300	5660	5660	5660	5660	0
239	20231215	160800	258774300	5660	5660	5660	5660	0
240	20231215	160700	258774300	5660	5660	5660	5660	0
241	20231215	160600	258774300	5660	5660	5660	5660	0
242	20231215	160500	258774300	5660	5660	5660	5660	328
243	20231215	160400	258774300	5660	5660	5660	5660	0
244	20231215	160300	258774300	5660	5660	5660	5660	0
245	20231215	160200	258774300	5660	5660	5660	5660	0
246	20231215	160100	258774300	5660	5660	5660	5660	0
247	20231215	160000	258774300	5660	5660	5660	5660	0
248	20231215	155900	258774300	5660	5660	5660	5660	0
249	20231215	155800	258774300	5660	5660	5660	5660	0
250	20231215	155700	258774300	5660	5660	5660	5660	0
251	20231215	155600	258774300	5660	5660	5660	5660	0
252	20231215	155500	258774300	5660	5660	5660	5660	0
253	20231215	155400	258774300	5660	5660	5660	5660	0
254	20231215	155300	258774300	5660	5660	5660	5660	0
255	20231215	155200	258774300	5660	5660	5660	5660	0
256	20231215	155100	258774300	5660	5660	5660	5660	0
257	20231215	155000	258774300	5660	5660	5660	5660	0
258	20231215	154900	258774300	5660	5660	5660	5660	0
259	20231215	154800	258774300	5660	5660	5660	5660	0
260	20231215	154700	258774300	5660	5660	5660	5660	0
261	20231215	154600	258774300	5660	5660	5660	5660	0
262	20231215	154500	258774300	5660	5660	5660	5660	0
263	20231215	154400	258774300	5660	5660	5660	5660	0
264	20231215	154300	258774300	5660	5660	5660	5660	0
265	20231215	154200	258774300	5660	5660	5660	5660	0
266	20231215	154100	258774300	5660	5660	5660	5660	0
267	20231215	154000	258774300	5660	5660	5660	5660	0
268	20231215	153900	258774300	5660	5660	5660	5660	0
269	20231215	153800	258774300	5660	5660	5660	5660	0
270	20231215	153700	258774300	5660	5660	5660	5660	0
271	20231215	153600	258774300	5660	5660	5660	5660	0
272	20231215	153500	258774300	5660	5660	5660	5660	328
273	20231215	153400	258774300	5660	5660	5660	5660	0
274	20231215	153300	258774300	5660	5660	5660	5660	0
275	20231215	153200	258774300	5660	5660	5660	5660	0
276	20231215	153100	258774300	5660	5660	5660	5660	0
277	20231215	153000	258774300	5660	5660	5660	5660	328
278	20231215	152900	256917820	5660	5660	5660	5660	0
279	20231215	152800	256917820	5660	5660	5660	5660	0
280	20231215	152700	256917820	5660	5660	5660	5660	0
281	20231215	152600	256917820	5660	5660	5660	5660	0
282	20231215	152500	256917820	5660	5660	5660	5660	0
283	20231215	152400	256917820	5660	5660	5660	5660	0
284	20231215	152300	256917820	5660	5660	5660	5660	0
285	20231215	152200	256917820	5660	5660	5660	5660	0
286	20231215	152100	256917820	5660	5660	5660	5660	0
287	20231215	152000	256917820	5660	5660	5660	5660	0
288	20231215	151900	256917820	5660	5660	5660	5660	0
289	20231215	151800	256917820	5660	5660	5660	5660	0
290	20231215	151700	256917820	5660	5660	5660	5660	0
291	20231215	151600	256917820	5660	5660	5660	5660	0
292	20231215	151500	256917820	5660	5660	5660	5660	0
293	20231215	151400	256917820	5660	5660	5660	5660	0
294	20231215	151300	256917820	5660	5660	5660	5660	54
295	20231215	151200	256612180	5660	5660	5660	5660	0
296	20231215	151100	256612180	5660	5660	5660	5660	0
297	20231215	151000	256612180	5660	5660	5660	5660	35
298	20231215	150900	256414080	5650	5650	5650	5650	0
299	20231215	150800	256414080	5650	5650	5650	5650	20
300	20231215	150700	256301080	5660	5660	5660	5660	0
301	20231215	150600	256301080	5660	5660	5660	5660	0
302	20231215	150500	256301080	5660	5660	5660	5660	27
303	20231215	150400	256148260	5660	5660	5660	5660	0
304	20231215	150300	256148260	5660	5660	5660	5660	488
305	20231215	150200	253386180	5660	5660	5660	5660	0
306	20231215	150100	253386180	5660	5660	5660	5660	0
307	20231215	150000	253386180	5660	5660	5660	5660	0
308	20231215	145900	253386180	5660	5660	5660	5660	2
309	20231215	145800	253374860	5660	5660	5660	5660	1
310	20231215	145700	253369200	5660	5660	5660	5660	0
311	20231215	145600	253369200	5660	5660	5660	5660	318
312	20231215	145500	251569320	5670	5670	5670	5670	0
313	20231215	145400	251569320	5670	5670	5670	5670	6
314	20231215	145300	251535300	5660	5660	5660	5660	5
315	20231215	145200	251507000	5660	5660	5660	5660	0
316	20231215	145100	251507000	5660	5660	5660	5660	0
317	20231215	145000	251507000	5660	5660	5660	5660	0
318	20231215	144900	251507000	5660	5660	5660	5660	0
319	20231215	144800	251507000	5660	5660	5660	5660	1
320	20231215	144700	251501340	5670	5670	5670	5670	0
321	20231215	144600	251501340	5670	5670	5670	5670	0
322	20231215	144500	251501340	5670	5670	5670	5670	0
323	20231215	144400	251501340	5670	5670	5670	5670	0
324	20231215	144300	251501340	5670	5670	5670	5670	0
325	20231215	144200	251501340	5670	5670	5670	5670	88
326	20231215	144100	251002380	5650	5650	5650	5650	0
327	20231215	144000	251002380	5650	5650	5650	5650	0
328	20231215	143900	251002380	5650	5650	5650	5650	0
329	20231215	143800	251002380	5650	5650	5650	5650	1
330	20231215	143700	250996730	5650	5650	5650	5650	0
331	20231215	143600	250996730	5650	5650	5650	5650	0
332	20231215	143500	250996730	5650	5650	5650	5650	0
333	20231215	143400	250996730	5650	5650	5650	5650	0
334	20231215	143300	250996730	5650	5650	5650	5650	0
335	20231215	143200	250996730	5650	5650	5650	5650	0
336	20231215	143100	250996730	5650	5650	5650	5650	0
337	20231215	143000	250996730	5650	5650	5650	5650	0
338	20231215	142900	250996730	5650	5650	5650	5650	0
339	20231215	142800	250996730	5650	5650	5650	5650	15
340	20231215	142700	250911980	5670	5670	5670	5670	0
341	20231215	142600	250911980	5670	5670	5670	5670	10
342	20231215	142500	250855280	5670	5670	5670	5670	0
343	20231215	142400	250855280	5670	5670	5670	5670	1079
344	20231215	142300	244737350	5660	5660	5660	5660	92
345	20231215	142200	244216630	5660	5660	5660	5660	259
346	20231215	142100	242750690	5660	5660	5660	5660	0
347	20231215	142000	242750690	5660	5660	5660	5660	0
348	20231215	141900	242750690	5660	5660	5660	5660	0
349	20231215	141800	242750690	5660	5660	5660	5660	0
350	20231215	141700	242750690	5660	5660	5660	5660	123
351	20231215	141600	242054510	5660	5660	5660	5660	23
352	20231215	141500	241924330	5650	5650	5650	5650	0
353	20231215	141400	241924330	5650	5650	5650	5650	0
354	20231215	141300	241924330	5650	5650	5650	5650	0
355	20231215	141200	241924330	5650	5650	5650	5650	91
356	20231215	141100	241410180	5640	5640	5640	5640	0
357	20231215	141000	241410180	5640	5640	5640	5640	0
358	20231215	140900	241410180	5640	5640	5640	5640	0
359	20231215	140800	241410180	5640	5640	5640	5640	176
360	20231215	140700	240417540	5640	5640	5640	5640	0
361	20231215	140600	240417540	5640	5640	5640	5640	0
362	20231215	140500	240417540	5640	5640	5640	5640	0
363	20231215	140400	240417540	5640	5640	5640	5640	0
364	20231215	140300	240417540	5640	5640	5640	5640	0
365	20231215	140200	240417540	5640	5640	5640	5640	0
366	20231215	140100	240417540	5640	5640	5640	5640	0
367	20231215	140000	240417540	5640	5640	5640	5640	0
368	20231215	135900	240417540	5640	5640	5640	5640	0
369	20231215	135800	240417540	5640	5640	5640	5640	1
370	20231215	135700	240411900	5660	5660	5660	5660	0
371	20231215	135600	240411900	5660	5660	5660	5660	4
372	20231215	135500	240389260	5640	5640	5640	5640	0
373	20231215	135400	240389260	5640	5640	5640	5640	0
374	20231215	135300	240389260	5640	5640	5640	5640	0
375	20231215	135200	240389260	5640	5640	5640	5640	62
376	20231215	135100	240039580	5640	5640	5640	5640	41
377	20231215	135000	239808340	5640	5640	5640	5640	10
378	20231215	134900	239751940	5640	5640	5640	5640	12
379	20231215	134800	239684260	5660	5660	5660	5660	3
380	20231215	134700	239667280	5680	5680	5680	5680	0
381	20231215	134600	239667280	5680	5680	5680	5680	0
382	20231215	134500	239667280	5680	5680	5680	5680	0
383	20231215	134400	239667280	5680	5670	5680	5670	22
384	20231215	134300	239542460	5670	5670	5670	5670	0
385	20231215	134200	239542460	5670	5670	5670	5670	886
386	20231215	134100	234518840	5670	5670	5670	5670	2
387	20231215	134000	234507500	5660	5660	5660	5660	0
388	20231215	133900	234507500	5660	5650	5660	5650	77
389	20231215	133800	234072430	5660	5660	5660	5660	0
390	20231215	133700	234072430	5660	5660	5660	5660	0
391	20231215	133600	234072430	5660	5660	5660	5660	470
392	20231215	133500	231412230	5660	5660	5660	5660	0
393	20231215	133400	231412230	5660	5660	5660	5660	0
394	20231215	133300	231412230	5660	5660	5660	5660	1
395	20231215	133200	231406570	5660	5660	5660	5660	0
396	20231215	133100	231406570	5660	5660	5660	5660	0
397	20231215	133000	231406570	5660	5660	5660	5660	2
398	20231215	132900	231395250	5630	5630	5630	5630	1000
399	20231215	132800	225765250	5660	5660	5660	5660	0
400	20231215	132700	225765250	5660	5640	5660	5640	895
401	20231215	132600	220717410	5640	5640	5640	5640	50
402	20231215	132500	220435410	5640	5640	5640	5640	0
403	20231215	132400	220435410	5640	5640	5640	5640	0
404	20231215	132300	220435410	5640	5640	5640	5640	547
405	20231215	132200	217350330	5640	5640	5640	5640	0
406	20231215	132100	217350330	5640	5650	5650	5640	817
407	20231215	132000	212734290	5660	5660	5660	5660	0
408	20231215	131900	212734290	5660	5660	5660	5660	0
409	20231215	131800	212734290	5660	5660	5660	5660	1
410	20231215	131700	212728630	5660	5660	5660	5660	0
411	20231215	131600	212728630	5660	5660	5660	5660	2
412	20231215	131500	212717310	5650	5660	5660	5650	7
413	20231215	131400	212677740	5650	5650	5650	5650	1
414	20231215	131300	212672090	5660	5660	5660	5660	2
415	20231215	131200	212660770	5660	5660	5660	5650	6
416	20231215	131100	212626830	5650	5650	5650	5650	791
417	20231215	131000	208157680	5660	5660	5660	5660	0
418	20231215	130900	208157680	5660	5660	5660	5660	0
419	20231215	130800	208157680	5660	5660	5660	5660	0
420	20231215	130700	208157680	5660	5660	5660	5660	5
421	20231215	130600	208129380	5660	5660	5660	5660	121
422	20231215	130500	207444520	5670	5670	5670	5670	10
423	20231215	130400	207387820	5670	5670	5670	5670	0
424	20231215	130300	207387820	5670	5670	5670	5670	0
425	20231215	130200	207387820	5670	5670	5670	5670	10
426	20231215	130100	207331120	5670	5670	5670	5670	0
427	20231215	130000	207331120	5670	5670	5670	5670	0
428	20231215	125900	207331120	5670	5670	5670	5670	176
429	20231215	125800	206333200	5670	5670	5670	5670	0
430	20231215	125700	206333200	5670	5670	5670	5670	0
431	20231215	125600	206333200	5670	5670	5670	5670	0
432	20231215	125500	206333200	5670	5660	5670	5660	500
433	20231215	125400	203498420	5660	5660	5660	5660	3
434	20231215	125300	203481440	5660	5660	5660	5660	0
435	20231215	125200	203481440	5660	5660	5660	5660	0
436	20231215	125100	203481440	5660	5660	5660	5660	0
437	20231215	125000	203481440	5660	5660	5660	5660	0
438	20231215	124900	203481440	5660	5660	5660	5660	25
439	20231215	124800	203339940	5660	5660	5660	5660	0
440	20231215	124700	203339940	5660	5660	5660	5660	0
441	20231215	124600	203339940	5660	5660	5660	5660	0
442	20231215	124500	203339940	5660	5660	5660	5660	0
443	20231215	124400	203339940	5660	5660	5660	5660	15
444	20231215	124300	203255040	5670	5670	5670	5670	7
445	20231215	124200	203215350	5660	5660	5660	5660	985
446	20231215	124100	197640250	5660	5660	5660	5660	2
447	20231215	124000	197628930	5650	5650	5650	5650	3
448	20231215	123900	197611980	5650	5650	5650	5650	40
449	20231215	123800	197385980	5650	5650	5650	5650	414
450	20231215	123700	195046880	5650	5660	5660	5650	101
451	20231215	123600	194476220	5660	5660	5660	5660	9875
452	20231215	123500	138583720	5650	5650	5650	5650	0
453	20231215	123400	138583720	5650	5650	5650	5650	100
454	20231215	123300	138018720	5660	5660	5660	5660	0
455	20231215	123200	138018720	5660	5660	5660	5660	0
456	20231215	123100	138018720	5660	5650	5660	5650	1027
457	20231215	123000	132216150	5650	5650	5650	5650	0
458	20231215	122900	132216150	5650	5650	5650	5650	0
459	20231215	122800	132216150	5650	5650	5650	5650	0
460	20231215	122700	132216150	5650	5650	5650	5650	0
461	20231215	122600	132216150	5650	5650	5650	5650	0
462	20231215	122500	132216150	5650	5650	5650	5650	0
463	20231215	122400	132216150	5650	5650	5650	5650	0
464	20231215	122300	132216150	5650	5650	5650	5650	0
465	20231215	122200	132216150	5650	5650	5650	5650	100
466	20231215	122100	131651150	5650	5650	5650	5650	0
467	20231215	122000	131651150	5650	5650	5650	5650	0
468	20231215	121900	131651150	5650	5650	5650	5650	80
469	20231215	121800	131199150	5650	5650	5650	5650	2
470	20231215	121700	131187850	5650	5650	5650	5650	0
471	20231215	121600	131187850	5650	5650	5650	5650	0
472	20231215	121500	131187850	5650	5650	5650	5650	3
473	20231215	121400	131170900	5630	5630	5630	5630	0
474	20231215	121300	131170900	5630	5630	5630	5630	0
475	20231215	121200	131170900	5630	5630	5630	5630	525
476	20231215	121100	128215150	5640	5640	5640	5640	0
477	20231215	121000	128215150	5640	5640	5640	5640	1678
478	20231215	120900	118751230	5660	5660	5660	5660	0
479	20231215	120800	118751230	5660	5660	5660	5660	0
480	20231215	120700	118751230	5660	5660	5660	5660	0
481	20231215	120600	118751230	5660	5660	5660	5660	0
482	20231215	120500	118751230	5660	5660	5660	5660	0
483	20231215	120400	118751230	5660	5660	5660	5660	0
484	20231215	120300	118751230	5660	5660	5660	5660	0
485	20231215	120200	118751230	5660	5660	5660	5660	0
486	20231215	120100	118751230	5660	5660	5660	5660	2
487	20231215	120000	118739910	5660	5660	5660	5660	2
488	20231215	115900	118728590	5640	5640	5640	5640	0
489	20231215	115800	118728590	5640	5640	5640	5640	0
490	20231215	115700	118728590	5640	5640	5640	5640	2
491	20231215	115600	118717310	5660	5660	5660	5660	0
492	20231215	115500	118717310	5660	5660	5660	5660	0
493	20231215	115400	118717310	5660	5660	5660	5660	0
494	20231215	115300	118717310	5660	5660	5660	5660	0
495	20231215	115200	118717310	5660	5660	5660	5660	38
496	20231215	115100	118502230	5660	5660	5660	5660	0
497	20231215	115000	118502230	5660	5660	5660	5660	0
498	20231215	114900	118502230	5660	5660	5660	5660	0
499	20231215	114800	118502230	5660	5660	5660	5660	0
500	20231215	114700	118502230	5660	5660	5660	5660	0
501	20231215	114600	118502230	5660	5660	5660	5660	50
502	20231215	114500	118219230	5660	5660	5660	5660	3
503	20231215	114400	118202250	5650	5650	5650	5650	2
504	20231215	114300	118190950	5650	5650	5650	5650	8
505	20231215	114200	118145750	5650	5650	5650	5650	0
506	20231215	114100	118145750	5650	5650	5650	5650	60
507	20231215	114000	117806750	5650	5650	5650	5650	100
508	20231215	113900	117241750	5650	5650	5650	5650	0
509	20231215	113800	117241750	5650	5650	5650	5650	0
510	20231215	113700	117241750	5650	5650	5650	5650	0
511	20231215	113600	117241750	5650	5650	5650	5650	42
512	20231215	113500	117004450	5650	5650	5650	5650	8
513	20231215	113400	116959250	5650	5660	5660	5650	51
514	20231215	113300	116671090	5650	5650	5650	5650	100
515	20231215	113200	116106090	5650	5650	5650	5650	0
516	20231215	113100	116106090	5650	5650	5650	5650	0
517	20231215	113000	116106090	5650	5650	5650	5650	0
518	20231215	112900	116106090	5650	5650	5650	5650	0
519	20231215	112800	116106090	5650	5650	5650	5650	0
520	20231215	112700	116106090	5650	5650	5650	5650	0
521	20231215	112600	116106090	5650	5650	5650	5650	0
522	20231215	112500	116106090	5650	5650	5650	5650	0
523	20231215	112400	116106090	5650	5650	5650	5650	388
524	20231215	112300	113913890	5650	5650	5650	5650	0
525	20231215	112200	113913890	5650	5650	5650	5650	0
526	20231215	112100	113913890	5650	5650	5650	5650	0
527	20231215	112000	113913890	5650	5650	5650	5650	1
528	20231215	111900	113908240	5650	5650	5650	5650	0
529	20231215	111800	113908240	5650	5650	5650	5650	0
530	20231215	111700	113908240	5650	5650	5650	5650	340
531	20231215	111600	111987240	5650	5650	5650	5650	0
532	20231215	111500	111987240	5650	5650	5650	5650	283
533	20231215	111400	110388290	5650	5650	5650	5650	0
534	20231215	111300	110388290	5650	5650	5650	5650	55
535	20231215	111200	110077540	5650	5650	5650	5650	300
536	20231215	111100	108382540	5640	5640	5640	5640	0
537	20231215	111000	108382540	5640	5640	5640	5640	0
538	20231215	110900	108382540	5640	5640	5640	5640	0
539	20231215	110800	108382540	5640	5640	5640	5640	0
540	20231215	110700	108382540	5640	5640	5640	5640	0
541	20231215	110600	108382540	5640	5640	5640	5640	0
542	20231215	110500	108382540	5640	5640	5640	5640	10
543	20231215	110400	108326140	5650	5650	5650	5650	0
544	20231215	110300	108326140	5650	5650	5650	5650	0
545	20231215	110200	108326140	5650	5650	5650	5650	0
546	20231215	110100	108326140	5650	5650	5650	5650	531
547	20231215	110000	105325990	5650	5650	5650	5650	50
548	20231215	105900	105043490	5650	5650	5650	5650	344
549	20231215	105800	103099890	5640	5640	5640	5640	0
550	20231215	105700	103099890	5640	5640	5640	5640	0
551	20231215	105600	103099890	5640	5640	5640	5640	0
552	20231215	105500	103099890	5640	5640	5640	5640	1
553	20231215	105400	103094250	5650	5650	5650	5650	0
554	20231215	105300	103094250	5650	5660	5660	5650	78
555	20231215	105200	102653450	5650	5650	5650	5650	0
556	20231215	105100	102653450	5650	5650	5650	5650	0
557	20231215	105000	102653450	5650	5650	5650	5650	0
558	20231215	104900	102653450	5650	5650	5650	5650	1
559	20231215	104800	102647800	5660	5660	5660	5660	0
560	20231215	104700	102647800	5660	5660	5660	5660	0
561	20231215	104600	102647800	5660	5660	5660	5660	0
562	20231215	104500	102647800	5660	5660	5660	5660	232
563	20231215	104400	101334680	5660	5660	5660	5660	0
564	20231215	104300	101334680	5660	5660	5660	5660	0
565	20231215	104200	101334680	5660	5660	5660	5660	0
566	20231215	104100	101334680	5660	5660	5660	5660	0
567	20231215	104000	101334680	5660	5660	5660	5660	82
568	20231215	103900	100870560	5660	5660	5660	5660	0
569	20231215	103800	100870560	5660	5660	5660	5660	0
570	20231215	103700	100870560	5660	5660	5660	5660	0
571	20231215	103600	100870560	5660	5650	5660	5650	2
572	20231215	103500	100859250	5660	5660	5660	5660	1
573	20231215	103400	100853590	5630	5630	5630	5630	0
574	20231215	103300	100853590	5630	5630	5630	5630	0
575	20231215	103200	100853590	5630	5630	5630	5630	301
576	20231215	103100	99158960	5640	5640	5640	5640	0
577	20231215	103000	99158960	5640	5640	5640	5640	0
578	20231215	102900	99158960	5640	5640	5640	5640	152
579	20231215	102800	98301680	5630	5630	5630	5630	0
580	20231215	102700	98301680	5630	5630	5630	5630	0
581	20231215	102600	98301680	5630	5650	5650	5630	714
582	20231215	102500	94279980	5650	5650	5650	5650	0
583	20231215	102400	94279980	5650	5650	5650	5650	0
584	20231215	102300	94279980	5650	5650	5650	5650	0
585	20231215	102200	94279980	5650	5660	5660	5650	38
586	20231215	102100	94064940	5660	5660	5660	5660	16
587	20231215	102000	93974380	5650	5650	5650	5650	0
588	20231215	101900	93974380	5650	5650	5650	5640	161
589	20231215	101800	93064750	5670	5670	5670	5670	0
590	20231215	101700	93064750	5670	5670	5670	5670	5
591	20231215	101600	93036400	5670	5670	5670	5670	0
592	20231215	101500	93036400	5670	5650	5670	5650	8
593	20231215	101400	92991100	5680	5680	5680	5680	0
594	20231215	101300	92991100	5680	5680	5680	5680	0
595	20231215	101200	92991100	5680	5680	5680	5680	0
596	20231215	101100	92991100	5680	5680	5680	5680	0
597	20231215	101000	92991100	5680	5680	5680	5680	128
598	20231215	100900	92264060	5680	5680	5680	5680	50
599	20231215	100800	91980060	5680	5680	5680	5680	100
600	20231215	100700	91412060	5680	5680	5680	5680	100
601	20231215	100600	90844060	5680	5680	5680	5680	0
602	20231215	100500	90844060	5680	5680	5680	5680	5
603	20231215	100400	90815660	5680	5680	5680	5680	2
604	20231215	100300	90804300	5670	5670	5670	5670	0
605	20231215	100200	90804300	5670	5670	5670	5670	50
606	20231215	100100	90520800	5670	5670	5670	5670	2
607	20231215	100000	90509460	5680	5680	5680	5680	0
608	20231215	095900	90509460	5680	5660	5680	5630	693
609	20231215	095800	86601100	5630	5630	5630	5630	0
610	20231215	095700	86601100	5630	5630	5630	5630	0
611	20231215	095600	86601100	5630	5640	5640	5630	500
612	20231215	095500	83781710	5640	5640	5640	5640	500
613	20231215	095400	80961710	5640	5640	5640	5640	0
614	20231215	095300	80961710	5640	5640	5640	5640	0
615	20231215	095200	80961710	5640	5640	5640	5640	0
616	20231215	095100	80961710	5640	5640	5640	5640	0
617	20231215	095000	80961710	5640	5640	5640	5640	600
618	20231215	094900	77577710	5640	5640	5640	5640	73
619	20231215	094800	77165990	5640	5640	5640	5640	0
620	20231215	094700	77165990	5640	5640	5640	5640	2
621	20231215	094600	77154710	5670	5670	5670	5670	0
622	20231215	094500	77154710	5670	5670	5670	5670	0
623	20231215	094400	77154710	5670	5670	5670	5670	0
624	20231215	094300	77154710	5670	5670	5670	5670	18
625	20231215	094200	77052650	5680	5680	5680	5680	1
626	20231215	094100	77046970	5690	5690	5690	5690	0
627	20231215	094000	77046970	5690	5690	5690	5690	0
628	20231215	093900	77046970	5690	5680	5690	5680	10
629	20231215	093800	76990150	5680	5670	5690	5640	704
630	20231215	093700	72991850	5640	5640	5640	5640	1
631	20231215	093600	72986210	5670	5670	5670	5670	300
632	20231215	093500	71285210	5680	5680	5680	5680	1
633	20231215	093400	71279530	5640	5640	5640	5640	0
634	20231215	093300	71279530	5640	5640	5640	5640	200
635	20231215	093200	70151530	5680	5680	5680	5680	0
636	20231215	093100	70151530	5680	5680	5680	5680	60
637	20231215	093000	69810730	5680	5680	5680	5680	0
638	20231215	092900	69810730	5680	5660	5680	5660	143
639	20231215	092800	68999000	5670	5670	5670	5670	2
640	20231215	092700	68987660	5670	5670	5670	5670	2
641	20231215	092600	68976320	5670	5670	5670	5670	2
642	20231215	092500	68964980	5670	5670	5670	5670	34
643	20231215	092400	68772200	5670	5650	5670	5650	1930
644	20231215	092300	57866890	5650	5640	5650	5640	322
645	20231215	092200	56047790	5620	5620	5620	5620	371
646	20231215	092100	53962770	5620	5620	5620	5620	1
647	20231215	092000	53957150	5620	5630	5640	5620	2544
648	20231215	091900	39628650	5620	5620	5620	5620	360
649	20231215	091800	37605450	5620	5620	5620	5620	30
650	20231215	091700	37436850	5620	5620	5620	5620	500
651	20231215	091600	34626850	5620	5590	5620	5590	697
652	20231215	091500	30710930	5590	5590	5590	5590	1
653	20231215	091400	30705340	5590	5590	5590	5590	0
654	20231215	091300	30705340	5590	5590	5590	5590	398
655	20231215	091200	28480520	5610	5610	5610	5610	180
656	20231215	091100	27470720	5610	5610	5610	5610	0
657	20231215	091000	27470720	5610	5610	5610	5610	0
658	20231215	090900	27470720	5610	5610	5610	5610	0
659	20231215	090800	27470720	5610	5610	5610	5610	0
660	20231215	090700	27470720	5610	5610	5610	5610	0
661	20231215	090600	27470720	5610	5600	5610	5600	722
662	20231215	090500	23422530	5600	5600	5600	5600	0
663	20231215	090400	23422530	5600	5560	5600	5560	1014
664	20231215	090300	17782530	5560	5590	5590	5560	1509
665	20231215	090200	9384590	5600	5610	5610	5600	187
666	20231215	090100	8335920	5640	5640	5640	5640	100
667	20231215	090000	7771920	5630	5620	5630	5610	1383