KissMeData/393210/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212000	415541245	4155	4155	4155	4155	1365
3	20231215	211900	415541245	4155	4155	4155	4155	0
4	20231215	211800	415541245	4155	4155	4155	4155	0
5	20231215	211700	415541245	4155	4155	4155	4155	0
6	20231215	211600	415541245	4155	4155	4155	4155	0
7	20231215	211500	415541245	4155	4155	4155	4155	0
8	20231215	211400	415541245	4155	4155	4155	4155	0
9	20231215	211300	415541245	4155	4155	4155	4155	0
10	20231215	211200	415541245	4155	4155	4155	4155	0
11	20231215	211100	415541245	4155	4155	4155	4155	0
12	20231215	211000	415541245	4155	4155	4155	4155	0
13	20231215	210900	415541245	4155	4155	4155	4155	0
14	20231215	210800	415541245	4155	4155	4155	4155	0
15	20231215	210700	415541245	4155	4155	4155	4155	0
16	20231215	210600	415541245	4155	4155	4155	4155	0
17	20231215	210500	415541245	4155	4155	4155	4155	0
18	20231215	210400	415541245	4155	4155	4155	4155	0
19	20231215	210300	415541245	4155	4155	4155	4155	0
20	20231215	210200	415541245	4155	4155	4155	4155	0
21	20231215	210100	415541245	4155	4155	4155	4155	0
22	20231215	210000	415541245	4155	4155	4155	4155	0
23	20231215	205900	415541245	4155	4155	4155	4155	0
24	20231215	205800	415541245	4155	4155	4155	4155	0
25	20231215	205700	415541245	4155	4155	4155	4155	0
26	20231215	205600	415541245	4155	4155	4155	4155	0
27	20231215	205500	415541245	4155	4155	4155	4155	0
28	20231215	205400	415541245	4155	4155	4155	4155	0
29	20231215	205300	415541245	4155	4155	4155	4155	0
30	20231215	205200	415541245	4155	4155	4155	4155	0
31	20231215	205100	415541245	4155	4155	4155	4155	0
32	20231215	205000	415541245	4155	4155	4155	4155	1365
33	20231215	204900	415541245	4155	4155	4155	4155	0
34	20231215	204800	415541245	4155	4155	4155	4155	0
35	20231215	204700	415541245	4155	4155	4155	4155	0
36	20231215	204600	415541245	4155	4155	4155	4155	0
37	20231215	204500	415541245	4155	4155	4155	4155	0
38	20231215	204400	415541245	4155	4155	4155	4155	0
39	20231215	204300	415541245	4155	4155	4155	4155	0
40	20231215	204200	415541245	4155	4155	4155	4155	0
41	20231215	204100	415541245	4155	4155	4155	4155	0
42	20231215	204000	415541245	4155	4155	4155	4155	0
43	20231215	203900	415541245	4155	4155	4155	4155	0
44	20231215	203800	415541245	4155	4155	4155	4155	0
45	20231215	203700	415541245	4155	4155	4155	4155	0
46	20231215	203600	415541245	4155	4155	4155	4155	0
47	20231215	203500	415541245	4155	4155	4155	4155	0
48	20231215	203400	415541245	4155	4155	4155	4155	0
49	20231215	203300	415541245	4155	4155	4155	4155	0
50	20231215	203200	415541245	4155	4155	4155	4155	0
51	20231215	203100	415541245	4155	4155	4155	4155	0
52	20231215	203000	415541245	4155	4155	4155	4155	0
53	20231215	202900	415541245	4155	4155	4155	4155	0
54	20231215	202800	415541245	4155	4155	4155	4155	0
55	20231215	202700	415541245	4155	4155	4155	4155	0
56	20231215	202600	415541245	4155	4155	4155	4155	0
57	20231215	202500	415541245	4155	4155	4155	4155	0
58	20231215	202400	415541245	4155	4155	4155	4155	0
59	20231215	202300	415541245	4155	4155	4155	4155	0
60	20231215	202200	415541245	4155	4155	4155	4155	0
61	20231215	202100	415541245	4155	4155	4155	4155	0
62	20231215	202000	415541245	4155	4155	4155	4155	1365
63	20231215	201900	415541245	4155	4155	4155	4155	0
64	20231215	201800	415541245	4155	4155	4155	4155	0
65	20231215	201700	415541245	4155	4155	4155	4155	0
66	20231215	201600	415541245	4155	4155	4155	4155	0
67	20231215	201500	415541245	4155	4155	4155	4155	0
68	20231215	201400	415541245	4155	4155	4155	4155	0
69	20231215	201300	415541245	4155	4155	4155	4155	0
70	20231215	201200	415541245	4155	4155	4155	4155	0
71	20231215	201100	415541245	4155	4155	4155	4155	0
72	20231215	201000	415541245	4155	4155	4155	4155	0
73	20231215	200900	415541245	4155	4155	4155	4155	0
74	20231215	200800	415541245	4155	4155	4155	4155	0
75	20231215	200700	415541245	4155	4155	4155	4155	0
76	20231215	200600	415541245	4155	4155	4155	4155	0
77	20231215	200500	415541245	4155	4155	4155	4155	0
78	20231215	200400	415541245	4155	4155	4155	4155	0
79	20231215	200300	415541245	4155	4155	4155	4155	0
80	20231215	200200	415541245	4155	4155	4155	4155	0
81	20231215	200100	415541245	4155	4155	4155	4155	0
82	20231215	200000	415541245	4155	4155	4155	4155	0
83	20231215	195900	415541245	4155	4155	4155	4155	0
84	20231215	195800	415541245	4155	4155	4155	4155	0
85	20231215	195700	415541245	4155	4155	4155	4155	0
86	20231215	195600	415541245	4155	4155	4155	4155	0
87	20231215	195500	415541245	4155	4155	4155	4155	0
88	20231215	195400	415541245	4155	4155	4155	4155	0
89	20231215	195300	415541245	4155	4155	4155	4155	0
90	20231215	195200	415541245	4155	4155	4155	4155	0
91	20231215	195100	415541245	4155	4155	4155	4155	0
92	20231215	195000	415541245	4155	4155	4155	4155	1365
93	20231215	194900	415541245	4155	4155	4155	4155	0
94	20231215	194800	415541245	4155	4155	4155	4155	0
95	20231215	194700	415541245	4155	4155	4155	4155	0
96	20231215	194600	415541245	4155	4155	4155	4155	0
97	20231215	194500	415541245	4155	4155	4155	4155	0
98	20231215	194400	415541245	4155	4155	4155	4155	0
99	20231215	194300	415541245	4155	4155	4155	4155	0
100	20231215	194200	415541245	4155	4155	4155	4155	0
101	20231215	194100	415541245	4155	4155	4155	4155	0
102	20231215	194000	415541245	4155	4155	4155	4155	0
103	20231215	193900	415541245	4155	4155	4155	4155	0
104	20231215	193800	415541245	4155	4155	4155	4155	0
105	20231215	193700	415541245	4155	4155	4155	4155	0
106	20231215	193600	415541245	4155	4155	4155	4155	0
107	20231215	193500	415541245	4155	4155	4155	4155	0
108	20231215	193400	415541245	4155	4155	4155	4155	0
109	20231215	193300	415541245	4155	4155	4155	4155	0
110	20231215	193200	415541245	4155	4155	4155	4155	0
111	20231215	193100	415541245	4155	4155	4155	4155	0
112	20231215	193000	415541245	4155	4155	4155	4155	0
113	20231215	192900	415541245	4155	4155	4155	4155	0
114	20231215	192800	415541245	4155	4155	4155	4155	0
115	20231215	192700	415541245	4155	4155	4155	4155	0
116	20231215	192600	415541245	4155	4155	4155	4155	0
117	20231215	192500	415541245	4155	4155	4155	4155	0
118	20231215	192400	415541245	4155	4155	4155	4155	0
119	20231215	192300	415541245	4155	4155	4155	4155	0
120	20231215	192200	415541245	4155	4155	4155	4155	0
121	20231215	192100	415541245	4155	4155	4155	4155	0
122	20231215	192000	415541245	4155	4155	4155	4155	1365
123	20231215	191900	415541245	4155	4155	4155	4155	0
124	20231215	191800	415541245	4155	4155	4155	4155	0
125	20231215	191700	415541245	4155	4155	4155	4155	0
126	20231215	191600	415541245	4155	4155	4155	4155	0
127	20231215	191500	415541245	4155	4155	4155	4155	0
128	20231215	191400	415541245	4155	4155	4155	4155	0
129	20231215	191300	415541245	4155	4155	4155	4155	0
130	20231215	191200	415541245	4155	4155	4155	4155	0
131	20231215	191100	415541245	4155	4155	4155	4155	0
132	20231215	191000	415541245	4155	4155	4155	4155	0
133	20231215	190900	415541245	4155	4155	4155	4155	0
134	20231215	190800	415541245	4155	4155	4155	4155	0
135	20231215	190700	415541245	4155	4155	4155	4155	0
136	20231215	190600	415541245	4155	4155	4155	4155	0
137	20231215	190500	415541245	4155	4155	4155	4155	0
138	20231215	190400	415541245	4155	4155	4155	4155	0
139	20231215	190300	415541245	4155	4155	4155	4155	0
140	20231215	190200	415541245	4155	4155	4155	4155	0
141	20231215	190100	415541245	4155	4155	4155	4155	0
142	20231215	190000	415541245	4155	4155	4155	4155	0
143	20231215	185900	415541245	4155	4155	4155	4155	0
144	20231215	185800	415541245	4155	4155	4155	4155	0
145	20231215	185700	415541245	4155	4155	4155	4155	0
146	20231215	185600	415541245	4155	4155	4155	4155	0
147	20231215	185500	415541245	4155	4155	4155	4155	0
148	20231215	185400	415541245	4155	4155	4155	4155	0
149	20231215	185300	415541245	4155	4155	4155	4155	0
150	20231215	185200	415541245	4155	4155	4155	4155	0
151	20231215	185100	415541245	4155	4155	4155	4155	0
152	20231215	185000	415541245	4155	4155	4155	4155	1365
153	20231215	184900	415541245	4155	4155	4155	4155	0
154	20231215	184800	415541245	4155	4155	4155	4155	0
155	20231215	184700	415541245	4155	4155	4155	4155	0
156	20231215	184600	415541245	4155	4155	4155	4155	0
157	20231215	184500	415541245	4155	4155	4155	4155	0
158	20231215	184400	415541245	4155	4155	4155	4155	0
159	20231215	184300	415541245	4155	4155	4155	4155	0
160	20231215	184200	415541245	4155	4155	4155	4155	0
161	20231215	184100	415541245	4155	4155	4155	4155	0
162	20231215	184000	415541245	4155	4155	4155	4155	0
163	20231215	183900	415541245	4155	4155	4155	4155	0
164	20231215	183800	415541245	4155	4155	4155	4155	0
165	20231215	183700	415541245	4155	4155	4155	4155	0
166	20231215	183600	415541245	4155	4155	4155	4155	0
167	20231215	183500	415541245	4155	4155	4155	4155	0
168	20231215	183400	415541245	4155	4155	4155	4155	0
169	20231215	183300	415541245	4155	4155	4155	4155	0
170	20231215	183200	415541245	4155	4155	4155	4155	0
171	20231215	183100	415541245	4155	4155	4155	4155	0
172	20231215	183000	415541245	4155	4155	4155	4155	0
173	20231215	182900	415541245	4155	4155	4155	4155	0
174	20231215	182800	415541245	4155	4155	4155	4155	0
175	20231215	182700	415541245	4155	4155	4155	4155	0
176	20231215	182600	415541245	4155	4155	4155	4155	0
177	20231215	182500	415541245	4155	4155	4155	4155	0
178	20231215	182400	415541245	4155	4155	4155	4155	0
179	20231215	182300	415541245	4155	4155	4155	4155	0
180	20231215	182200	415541245	4155	4155	4155	4155	0
181	20231215	182100	415541245	4155	4155	4155	4155	0
182	20231215	182000	415541245	4155	4155	4155	4155	1365
183	20231215	181900	415541245	4155	4155	4155	4155	0
184	20231215	181800	415541245	4155	4155	4155	4155	0
185	20231215	181700	415541245	4155	4155	4155	4155	0
186	20231215	181600	415541245	4155	4155	4155	4155	0
187	20231215	181500	415541245	4155	4155	4155	4155	0
188	20231215	181400	415541245	4155	4155	4155	4155	0
189	20231215	181300	415541245	4155	4155	4155	4155	0
190	20231215	181200	415541245	4155	4155	4155	4155	0
191	20231215	181100	415541245	4155	4155	4155	4155	0
192	20231215	181000	415541245	4155	4155	4155	4155	0
193	20231215	180900	415541245	4155	4155	4155	4155	0
194	20231215	180800	415541245	4155	4155	4155	4155	0
195	20231215	180700	415541245	4155	4155	4155	4155	0
196	20231215	180600	415541245	4155	4155	4155	4155	0
197	20231215	180500	415541245	4155	4155	4155	4155	0
198	20231215	180400	415541245	4155	4155	4155	4155	0
199	20231215	180300	415541245	4155	4155	4155	4155	0
200	20231215	180200	415541245	4155	4155	4155	4155	0
201	20231215	180100	415541245	4155	4155	4155	4155	0
202	20231215	180000	415541245	4155	4155	4155	4155	0
203	20231215	175900	415541245	4155	4155	4155	4155	0
204	20231215	175800	415541245	4155	4155	4155	4155	0
205	20231215	175700	415541245	4155	4155	4155	4155	0
206	20231215	175600	415541245	4155	4155	4155	4155	0
207	20231215	175500	415541245	4155	4155	4155	4155	0
208	20231215	175400	415541245	4155	4155	4155	4155	0
209	20231215	175300	415541245	4155	4155	4155	4155	0
210	20231215	175200	415541245	4155	4155	4155	4155	0
211	20231215	175100	415541245	4155	4155	4155	4155	0
212	20231215	175000	415541245	4155	4155	4155	4155	1365
213	20231215	174900	415541245	4155	4155	4155	4155	0
214	20231215	174800	415541245	4155	4155	4155	4155	0
215	20231215	174700	415541245	4155	4155	4155	4155	0
216	20231215	174600	415541245	4155	4155	4155	4155	0
217	20231215	174500	415541245	4155	4155	4155	4155	0
218	20231215	174400	415541245	4155	4155	4155	4155	0
219	20231215	174300	415541245	4155	4155	4155	4155	0
220	20231215	174200	415541245	4155	4155	4155	4155	0
221	20231215	174100	415541245	4155	4155	4155	4155	0
222	20231215	174000	415541245	4155	4155	4155	4155	0
223	20231215	173900	415541245	4155	4155	4155	4155	0
224	20231215	173800	415541245	4155	4155	4155	4155	0
225	20231215	173700	415541245	4155	4155	4155	4155	0
226	20231215	173600	415541245	4155	4155	4155	4155	0
227	20231215	173500	415541245	4155	4155	4155	4155	0
228	20231215	173400	415541245	4155	4155	4155	4155	0
229	20231215	173300	415541245	4155	4155	4155	4155	0
230	20231215	173200	415541245	4155	4155	4155	4155	0
231	20231215	173100	415541245	4155	4155	4155	4155	0
232	20231215	173000	415541245	4155	4155	4155	4155	0
233	20231215	172900	415541245	4155	4155	4155	4155	0
234	20231215	172800	415541245	4155	4155	4155	4155	0
235	20231215	172700	415541245	4155	4155	4155	4155	0
236	20231215	172600	415541245	4155	4155	4155	4155	0
237	20231215	172500	415541245	4155	4155	4155	4155	0
238	20231215	172400	415541245	4155	4155	4155	4155	0
239	20231215	172300	415541245	4155	4155	4155	4155	0
240	20231215	172200	415541245	4155	4155	4155	4155	0
241	20231215	172100	415541245	4155	4155	4155	4155	0
242	20231215	172000	415541245	4155	4155	4155	4155	1365
243	20231215	171900	415541245	4155	4155	4155	4155	0
244	20231215	171800	415541245	4155	4155	4155	4155	0
245	20231215	171700	415541245	4155	4155	4155	4155	0
246	20231215	171600	415541245	4155	4155	4155	4155	0
247	20231215	171500	415541245	4155	4155	4155	4155	0
248	20231215	171400	415541245	4155	4155	4155	4155	0
249	20231215	171300	415541245	4155	4155	4155	4155	0
250	20231215	171200	415541245	4155	4155	4155	4155	0
251	20231215	171100	415541245	4155	4155	4155	4155	0
252	20231215	171000	415541245	4155	4155	4155	4155	0
253	20231215	170900	415541245	4155	4155	4155	4155	0
254	20231215	170800	415541245	4155	4155	4155	4155	0
255	20231215	170700	415541245	4155	4155	4155	4155	0
256	20231215	170600	415541245	4155	4155	4155	4155	0
257	20231215	170500	415541245	4155	4155	4155	4155	0
258	20231215	170400	415541245	4155	4155	4155	4155	0
259	20231215	170300	415541245	4155	4155	4155	4155	0
260	20231215	170200	415541245	4155	4155	4155	4155	0
261	20231215	170100	415541245	4155	4155	4155	4155	0
262	20231215	170000	415541245	4155	4155	4155	4155	0
263	20231215	165900	415541245	4155	4155	4155	4155	0
264	20231215	165800	415541245	4155	4155	4155	4155	0
265	20231215	165700	415541245	4155	4155	4155	4155	0
266	20231215	165600	415541245	4155	4155	4155	4155	0
267	20231215	165500	415541245	4155	4155	4155	4155	0
268	20231215	165400	415541245	4155	4155	4155	4155	0
269	20231215	165300	415541245	4155	4155	4155	4155	0
270	20231215	165200	415541245	4155	4155	4155	4155	0
271	20231215	165100	415541245	4155	4155	4155	4155	0
272	20231215	165000	415541245	4155	4155	4155	4155	1365
273	20231215	164900	415541245	4155	4155	4155	4155	0
274	20231215	164800	415541245	4155	4155	4155	4155	0
275	20231215	164700	415541245	4155	4155	4155	4155	0
276	20231215	164600	415541245	4155	4155	4155	4155	0
277	20231215	164500	415541245	4155	4155	4155	4155	0
278	20231215	164400	415541245	4155	4155	4155	4155	0
279	20231215	164300	415541245	4155	4155	4155	4155	0
280	20231215	164200	415541245	4155	4155	4155	4155	0
281	20231215	164100	415541245	4155	4155	4155	4155	0
282	20231215	164000	415541245	4155	4155	4155	4155	0
283	20231215	163900	415541245	4155	4155	4155	4155	0
284	20231215	163800	415541245	4155	4155	4155	4155	0
285	20231215	163700	415541245	4155	4155	4155	4155	0
286	20231215	163600	415541245	4155	4155	4155	4155	0
287	20231215	163500	415541245	4155	4155	4155	4155	0
288	20231215	163400	415541245	4155	4155	4155	4155	0
289	20231215	163300	415541245	4155	4155	4155	4155	0
290	20231215	163200	415541245	4155	4155	4155	4155	0
291	20231215	163100	415541245	4155	4155	4155	4155	0
292	20231215	163000	415541245	4155	4155	4155	4155	0
293	20231215	162900	415541245	4155	4155	4155	4155	0
294	20231215	162800	415541245	4155	4155	4155	4155	0
295	20231215	162700	415541245	4155	4155	4155	4155	0
296	20231215	162600	415541245	4155	4155	4155	4155	0
297	20231215	162500	415541245	4155	4155	4155	4155	0
298	20231215	162400	415541245	4155	4155	4155	4155	0
299	20231215	162300	415541245	4155	4155	4155	4155	0
300	20231215	162200	415541245	4155	4155	4155	4155	0
301	20231215	162100	415541245	4155	4155	4155	4155	0
302	20231215	162000	415541245	4155	4155	4155	4155	1365
303	20231215	161900	415541245	4155	4155	4155	4155	0
304	20231215	161800	415541245	4155	4155	4155	4155	0
305	20231215	161700	415541245	4155	4155	4155	4155	0
306	20231215	161600	415541245	4155	4155	4155	4155	0
307	20231215	161500	415541245	4155	4155	4155	4155	0
308	20231215	161400	415541245	4155	4155	4155	4155	0
309	20231215	161300	415541245	4155	4155	4155	4155	0
310	20231215	161200	415541245	4155	4155	4155	4155	0
311	20231215	161100	415541245	4155	4155	4155	4155	0
312	20231215	161000	415541245	4155	4155	4155	4155	0
313	20231215	160900	415541245	4155	4155	4155	4155	0
314	20231215	160800	415541245	4155	4155	4155	4155	0
315	20231215	160700	415541245	4155	4155	4155	4155	0
316	20231215	160600	415541245	4155	4155	4155	4155	0
317	20231215	160500	415541245	4155	4155	4155	4155	0
318	20231215	160400	415541245	4155	4155	4155	4155	0
319	20231215	160300	415541245	4155	4155	4155	4155	0
320	20231215	160200	415541245	4155	4155	4155	4155	0
321	20231215	160100	415541245	4155	4155	4155	4155	0
322	20231215	160000	415541245	4155	4155	4155	4155	0
323	20231215	155900	415541245	4155	4155	4155	4155	0
324	20231215	155800	415541245	4155	4155	4155	4155	0
325	20231215	155700	415541245	4155	4155	4155	4155	0
326	20231215	155600	415541245	4155	4155	4155	4155	0
327	20231215	155500	415541245	4155	4155	4155	4155	0
328	20231215	155400	415541245	4155	4155	4155	4155	0
329	20231215	155300	415541245	4155	4155	4155	4155	0
330	20231215	155200	415541245	4155	4155	4155	4155	0
331	20231215	155100	415541245	4155	4155	4155	4155	0
332	20231215	155000	415541245	4155	4155	4155	4155	1365
333	20231215	154900	415541245	4155	4155	4155	4155	0
334	20231215	154800	415541245	4155	4155	4155	4155	0
335	20231215	154700	415541245	4155	4155	4155	4155	0
336	20231215	154600	415541245	4155	4155	4155	4155	0
337	20231215	154500	415541245	4155	4155	4155	4155	0
338	20231215	154400	415541245	4155	4155	4155	4155	0
339	20231215	154300	415541245	4155	4155	4155	4155	0
340	20231215	154200	415541245	4155	4155	4155	4155	0
341	20231215	154100	415541245	4155	4155	4155	4155	0
342	20231215	154000	415541245	4155	4155	4155	4155	0
343	20231215	153900	415541245	4155	4155	4155	4155	0
344	20231215	153800	415541245	4155	4155	4155	4155	0
345	20231215	153700	415541245	4155	4155	4155	4155	0
346	20231215	153600	415541245	4155	4155	4155	4155	0
347	20231215	153500	415541245	4155	4155	4155	4155	0
348	20231215	153400	415541245	4155	4155	4155	4155	0
349	20231215	153300	415541245	4155	4155	4155	4155	0
350	20231215	153200	415541245	4155	4155	4155	4155	0
351	20231215	153100	415541245	4155	4155	4155	4155	0
352	20231215	153000	415541245	4155	4155	4155	4155	1365
353	20231215	152900	409869670	4150	4150	4150	4150	0
354	20231215	152800	409869670	4150	4150	4150	4150	0
355	20231215	152700	409869670	4150	4150	4150	4150	0
356	20231215	152600	409869670	4150	4150	4150	4150	0
357	20231215	152500	409869670	4150	4150	4150	4150	0
358	20231215	152400	409869670	4150	4150	4150	4150	0
359	20231215	152300	409869670	4150	4150	4150	4150	0
360	20231215	152200	409869670	4150	4150	4150	4150	0
361	20231215	152100	409869670	4150	4150	4150	4150	0
362	20231215	152000	409869670	4150	4150	4150	4150	0
363	20231215	151900	409869670	4150	4150	4150	4150	21
364	20231215	151800	409782520	4155	4155	4155	4155	1
365	20231215	151700	409778365	4155	4155	4155	4155	0
366	20231215	151600	409778365	4155	4155	4155	4155	410
367	20231215	151500	408074815	4155	4165	4165	4155	7603
368	20231215	151400	376482915	4155	4155	4155	4155	0
369	20231215	151300	376482915	4155	4155	4155	4155	10
370	20231215	151200	376441365	4160	4160	4160	4160	383
371	20231215	151100	374848085	4155	4155	4155	4155	521
372	20231215	151000	372683330	4155	4155	4155	4155	0
373	20231215	150900	372683330	4155	4155	4155	4155	0
374	20231215	150800	372683330	4155	4155	4155	4155	10
375	20231215	150700	372641780	4160	4160	4160	4160	17
376	20231215	150600	372571060	4155	4155	4155	4155	437
377	20231215	150500	370755325	4150	4150	4150	4150	0
378	20231215	150400	370755325	4150	4150	4150	4150	0
379	20231215	150300	370755325	4150	4150	4150	4150	0
380	20231215	150200	370755325	4150	4150	4150	4150	4
381	20231215	150100	370738725	4150	4150	4150	4150	0
382	20231215	150000	370738725	4150	4150	4150	4150	123
383	20231215	145900	370228275	4155	4155	4155	4155	0
384	20231215	145800	370228275	4155	4155	4155	4155	0
385	20231215	145700	370228275	4155	4155	4155	4130	1823
386	20231215	145600	362684350	4155	4155	4155	4155	1
387	20231215	145500	362680195	4160	4160	4160	4160	69
388	20231215	145400	362393155	4160	4145	4160	4145	295
389	20231215	145300	361165980	4145	4140	4145	4140	2300
390	20231215	145200	351641630	4140	4150	4150	4140	269
391	20231215	145100	350526700	4145	4145	4145	4145	0
392	20231215	145000	350526700	4145	4145	4145	4145	0
393	20231215	144900	350526700	4145	4145	4145	4145	0
394	20231215	144800	350526700	4145	4145	4145	4145	7
395	20231215	144700	350497685	4140	4140	4140	4140	0
396	20231215	144600	350497685	4140	4145	4145	4140	314
397	20231215	144500	349197080	4145	4145	4145	4145	0
398	20231215	144400	349197080	4145	4145	4145	4145	0
399	20231215	144300	349197080	4145	4145	4145	4145	0
400	20231215	144200	349197080	4145	4145	4145	4145	100
401	20231215	144100	348782580	4140	4140	4140	4140	0
402	20231215	144000	348782580	4140	4150	4150	4140	5000
403	20231215	143900	328071905	4150	4150	4150	4150	0
404	20231215	143800	328071905	4150	4150	4150	4150	0
405	20231215	143700	328071905	4150	4150	4150	4150	0
406	20231215	143600	328071905	4150	4150	4150	4150	0
407	20231215	143500	328071905	4150	4150	4150	4150	70
408	20231215	143400	327781405	4150	4150	4150	4150	69
409	20231215	143300	327495055	4150	4150	4150	4150	0
410	20231215	143200	327495055	4150	4150	4150	4150	0
411	20231215	143100	327495055	4150	4150	4150	4145	131
412	20231215	143000	326951445	4150	4150	4150	4150	0
413	20231215	142900	326951445	4150	4150	4150	4150	0
414	20231215	142800	326951445	4150	4150	4150	4150	0
415	20231215	142700	326951445	4150	4155	4155	4150	6867
416	20231215	142600	298453390	4155	4155	4155	4155	250
417	20231215	142500	297414640	4155	4155	4155	4155	101
418	20231215	142400	296994985	4150	4150	4150	4150	0
419	20231215	142300	296994985	4150	4150	4150	4150	0
420	20231215	142200	296994985	4150	4165	4165	4150	1004
421	20231215	142100	292825790	4170	4170	4170	4170	0
422	20231215	142000	292825790	4170	4170	4170	4170	4
423	20231215	141900	292809110	4165	4160	4165	4160	912
424	20231215	141800	289015135	4160	4160	4160	4160	0
425	20231215	141700	289015135	4160	4160	4160	4160	0
426	20231215	141600	289015135	4160	4160	4160	4160	385
427	20231215	141500	287413535	4160	4160	4160	4160	115
428	20231215	141400	286935135	4160	4160	4160	4160	0
429	20231215	141300	286935135	4160	4160	4160	4160	0
430	20231215	141200	286935135	4160	4160	4160	4160	326
431	20231215	141100	285578975	4170	4165	4170	4165	100
432	20231215	141000	285162275	4150	4150	4150	4150	350
433	20231215	140900	283709775	4150	4150	4150	4150	40
434	20231215	140800	283543775	4150	4150	4150	4150	12
435	20231215	140700	283493975	4150	4150	4150	4150	0
436	20231215	140600	283493975	4150	4150	4150	4150	0
437	20231215	140500	283493975	4150	4150	4150	4150	0
438	20231215	140400	283493975	4150	4155	4155	4150	630
439	20231215	140300	280877410	4155	4155	4155	4155	0
440	20231215	140200	280877410	4155	4155	4155	4155	0
441	20231215	140100	280877410	4155	4155	4155	4155	1000
442	20231215	140000	276722410	4155	4160	4160	4155	1728
443	20231215	135900	269540005	4160	4165	4165	4160	172
444	20231215	135800	268823630	4160	4160	4160	4160	0
445	20231215	135700	268823630	4160	4160	4160	4160	63
446	20231215	135600	268561550	4160	4160	4160	4160	0
447	20231215	135500	268561550	4160	4160	4160	4160	2
448	20231215	135400	268553230	4160	4160	4160	4160	973
449	20231215	135300	264505550	4155	4160	4160	4155	1455
450	20231215	135200	258459965	4155	4155	4155	4155	18
451	20231215	135100	258385175	4155	4155	4155	4155	10
452	20231215	135000	258343625	4160	4160	4160	4160	0
453	20231215	134900	258343625	4160	4160	4160	4160	715
454	20231215	134800	255369225	4165	4165	4165	4165	0
455	20231215	134700	255369225	4165	4165	4165	4165	0
456	20231215	134600	255369225	4165	4165	4165	4165	0
457	20231215	134500	255369225	4165	4165	4165	4165	0
458	20231215	134400	255369225	4165	4165	4165	4165	0
459	20231215	134300	255369225	4165	4160	4165	4160	2
460	20231215	134200	255360900	4160	4160	4160	4160	0
461	20231215	134100	255360900	4160	4160	4160	4160	545
462	20231215	134000	253093700	4160	4160	4160	4160	20
463	20231215	133900	253010500	4160	4160	4160	4160	177
464	20231215	133800	252274180	4160	4160	4160	4160	7
465	20231215	133700	252245060	4160	4160	4160	4160	0
466	20231215	133600	252245060	4160	4160	4160	4160	7
467	20231215	133500	252215940	4160	4160	4160	4160	10
468	20231215	133400	252174340	4160	4160	4160	4160	0
469	20231215	133300	252174340	4160	4160	4160	4160	200
470	20231215	133200	251342340	4155	4160	4160	4155	86
471	20231215	133100	250984980	4160	4160	4160	4160	7
472	20231215	133000	250955860	4160	4160	4160	4160	166
473	20231215	132900	250265300	4160	4155	4160	4155	35
474	20231215	132800	250119705	4155	4160	4160	4155	245
475	20231215	132700	249101695	4160	4160	4160	4160	0
476	20231215	132600	249101695	4160	4160	4160	4160	200
477	20231215	132500	248269695	4160	4160	4160	4160	0
478	20231215	132400	248269695	4160	4160	4160	4160	100
479	20231215	132300	247853695	4160	4160	4160	4160	100
480	20231215	132200	247437695	4160	4160	4160	4160	10
481	20231215	132100	247396095	4160	4160	4160	4160	0
482	20231215	132000	247396095	4160	4160	4160	4160	0
483	20231215	131900	247396095	4160	4160	4160	4160	147
484	20231215	131800	246784575	4155	4155	4155	4155	0
485	20231215	131700	246784575	4155	4155	4155	4155	0
486	20231215	131600	246784575	4155	4155	4155	4155	0
487	20231215	131500	246784575	4155	4155	4155	4155	180
488	20231215	131400	246036675	4160	4160	4160	4160	1
489	20231215	131300	246032515	4160	4160	4160	4160	0
490	20231215	131200	246032515	4160	4160	4160	4160	0
491	20231215	131100	246032515	4160	4160	4160	4160	0
492	20231215	131000	246032515	4160	4160	4160	4160	1
493	20231215	130900	246028355	4160	4160	4160	4160	12
494	20231215	130800	245978435	4160	4160	4160	4160	10
495	20231215	130700	245936835	4150	4150	4150	4150	0
496	20231215	130600	245936835	4150	4150	4150	4150	0
497	20231215	130500	245936835	4150	4160	4160	4150	7500
498	20231215	130400	214799680	4160	4160	4160	4160	3
499	20231215	130300	214787200	4165	4165	4165	4165	3
500	20231215	130200	214774705	4160	4160	4160	4160	125
501	20231215	130100	214254705	4160	4160	4160	4160	0
502	20231215	130000	214254705	4160	4160	4160	4160	18
503	20231215	125900	214179825	4155	4155	4155	4155	10
504	20231215	125800	214138275	4155	4155	4155	4155	543
505	20231215	125700	211882110	4160	4160	4160	4160	89
506	20231215	125600	211511870	4160	4160	4160	4160	0
507	20231215	125500	211511870	4160	4160	4160	4160	52
508	20231215	125400	211295550	4160	4160	4160	4160	5
509	20231215	125300	211274750	4160	4160	4160	4160	0
510	20231215	125200	211274750	4160	4160	4160	4160	200
511	20231215	125100	210442750	4165	4165	4165	4165	0
512	20231215	125000	210442750	4165	4165	4165	4165	238
513	20231215	124900	209451480	4155	4155	4155	4155	0
514	20231215	124800	209451480	4155	4155	4155	4155	0
515	20231215	124700	209451480	4155	4155	4155	4155	0
516	20231215	124600	209451480	4155	4155	4155	4155	0
517	20231215	124500	209451480	4155	4155	4155	4155	0
518	20231215	124400	209451480	4155	4155	4155	4155	10
519	20231215	124300	209409930	4150	4150	4155	4150	663
520	20231215	124200	206656980	4155	4155	4155	4155	44
521	20231215	124100	206474160	4155	4155	4155	4155	136
522	20231215	124000	205909080	4155	4155	4155	4155	2
523	20231215	123900	205900770	4155	4155	4155	4155	0
524	20231215	123800	205900770	4155	4155	4155	4150	638
525	20231215	123700	203252470	4150	4155	4155	4150	60
526	20231215	123600	203003270	4155	4155	4155	4150	1423
527	20231215	123500	197096980	4160	4160	4160	4160	10
528	20231215	123400	197055380	4155	4155	4155	4155	0
529	20231215	123300	197055380	4155	4155	4155	4155	5
530	20231215	123200	197034605	4150	4150	4150	4150	0
531	20231215	123100	197034605	4150	4150	4150	4150	0
532	20231215	123000	197034605	4150	4150	4150	4150	0
533	20231215	122900	197034605	4150	4155	4155	4150	1350
534	20231215	122800	191431095	4155	4155	4155	4155	0
535	20231215	122700	191431095	4155	4155	4155	4155	0
536	20231215	122600	191431095	4155	4155	4155	4155	0
537	20231215	122500	191431095	4155	4155	4155	4155	1
538	20231215	122400	191426940	4155	4155	4155	4155	5
539	20231215	122300	191406165	4160	4160	4160	4160	0
540	20231215	122200	191406165	4160	4160	4160	4160	10
541	20231215	122100	191364565	4160	4160	4160	4160	0
542	20231215	122000	191364565	4160	4165	4165	4155	3461
543	20231215	121900	176981000	4165	4165	4165	4165	2850
544	20231215	121800	165110750	4165	4165	4165	4165	0
545	20231215	121700	165110750	4165	4165	4165	4165	0
546	20231215	121600	165110750	4165	4165	4165	4165	0
547	20231215	121500	165110750	4165	4165	4165	4165	0
548	20231215	121400	165110750	4165	4165	4165	4165	0
549	20231215	121300	165110750	4165	4165	4165	4165	41
550	20231215	121200	164939985	4165	4165	4165	4165	199
551	20231215	121100	164111150	4165	4170	4170	4165	270
552	20231215	121000	162985420	4180	4180	4180	4180	0
553	20231215	120900	162985420	4180	4180	4180	4180	0
554	20231215	120800	162985420	4180	4180	4180	4180	200
555	20231215	120700	162149420	4175	4175	4175	4175	10
556	20231215	120600	162107670	4180	4180	4180	4180	0
557	20231215	120500	162107670	4180	4180	4180	4180	0
558	20231215	120400	162107670	4180	4180	4180	4180	36
559	20231215	120300	161957190	4180	4170	4180	4170	33
560	20231215	120200	161819310	4165	4165	4165	4165	0
561	20231215	120100	161819310	4165	4165	4165	4165	0
562	20231215	120000	161819310	4165	4165	4165	4165	0
563	20231215	115900	161819310	4165	4165	4165	4165	0
564	20231215	115800	161819310	4165	4165	4165	4165	0
565	20231215	115700	161819310	4165	4165	4165	4165	0
566	20231215	115600	161819310	4165	4165	4165	4165	0
567	20231215	115500	161819310	4165	4165	4165	4165	100
568	20231215	115400	161402810	4165	4165	4165	4165	60
569	20231215	115300	161152910	4165	4165	4165	4165	0
570	20231215	115200	161152910	4165	4165	4165	4165	0
571	20231215	115100	161152910	4165	4165	4165	4165	0
572	20231215	115000	161152910	4165	4170	4170	4165	1017
573	20231215	114900	156912105	4170	4170	4170	4170	1
574	20231215	114800	156907935	4165	4165	4165	4165	2
575	20231215	114700	156899605	4160	4160	4160	4160	0
576	20231215	114600	156899605	4160	4160	4160	4160	8
577	20231215	114500	156866325	4160	4160	4160	4160	0
578	20231215	114400	156866325	4160	4160	4160	4160	0
579	20231215	114300	156866325	4160	4160	4160	4160	1
580	20231215	114200	156862165	4165	4165	4165	4165	0
581	20231215	114100	156862165	4165	4165	4165	4165	354
582	20231215	114000	155387755	4165	4165	4165	4165	223
583	20231215	113900	154458960	4160	4165	4165	4160	396
584	20231215	113800	152810750	4160	4160	4160	4160	0
585	20231215	113700	152810750	4160	4160	4160	4160	200
586	20231215	113600	151978750	4170	4170	4170	4170	0
587	20231215	113500	151978750	4170	4170	4170	4170	0
588	20231215	113400	151978750	4170	4160	4170	4160	1172
589	20231215	113300	147103065	4165	4165	4165	4165	321
590	20231215	113200	145766100	4165	4165	4165	4165	53
591	20231215	113100	145545355	4165	4165	4165	4165	272
592	20231215	113000	144412475	4170	4170	4170	4170	0
593	20231215	112900	144412475	4170	4170	4170	4170	32
594	20231215	112800	144279035	4170	4170	4170	4170	14
595	20231215	112700	144220655	4170	4170	4170	4170	0
596	20231215	112600	144220655	4170	4170	4170	4170	34
597	20231215	112500	144078875	4170	4170	4170	4170	67
598	20231215	112400	143799485	4175	4175	4175	4175	0
599	20231215	112300	143799485	4175	4175	4175	4175	1
600	20231215	112200	143795310	4165	4165	4165	4165	0
601	20231215	112100	143795310	4165	4165	4165	4165	0
602	20231215	112000	143795310	4165	4165	4165	4165	0
603	20231215	111900	143795310	4165	4170	4170	4165	658
604	20231215	111800	141054625	4170	4170	4170	4170	0
605	20231215	111700	141054625	4170	4170	4170	4170	3
606	20231215	111600	141042115	4175	4175	4175	4175	3
607	20231215	111500	141029590	4170	4170	4170	4170	92
608	20231215	111400	140645950	4170	4170	4170	4170	32
609	20231215	111300	140512510	4170	4170	4170	4170	6
610	20231215	111200	140487490	4170	4175	4175	4170	190
611	20231215	111100	139695025	4170	4170	4170	4170	210
612	20231215	111000	138819325	4170	4170	4170	4170	0
613	20231215	110900	138819325	4170	4170	4170	4170	0
614	20231215	110800	138819325	4170	4170	4170	4170	33
615	20231215	110700	138681715	4170	4170	4170	4170	117
616	20231215	110600	138193825	4170	4170	4170	4170	50
617	20231215	110500	137985325	4170	4170	4170	4170	0
618	20231215	110400	137985325	4170	4170	4170	4170	687
619	20231215	110300	135120535	4170	4170	4170	4170	0
620	20231215	110200	135120535	4170	4170	4170	4170	2
621	20231215	110100	135112195	4170	4170	4170	4170	2
622	20231215	110000	135103855	4165	4165	4165	4165	43
623	20231215	105900	134924760	4170	4170	4170	4170	2
624	20231215	105800	134916420	4170	4175	4175	4170	184
625	20231215	105700	134148910	4180	4180	4180	4180	1
626	20231215	105600	134144730	4175	4175	4175	4175	0
627	20231215	105500	134144730	4175	4175	4175	4175	0
628	20231215	105400	134144730	4175	4175	4175	4175	66
629	20231215	105300	133869180	4175	4175	4175	4175	133
630	20231215	105200	133313905	4160	4160	4160	4160	0
631	20231215	105100	133313905	4160	4160	4160	4160	113
632	20231215	105000	132843825	4160	4165	4165	4160	342
633	20231215	104900	131419795	4165	4165	4165	4165	0
634	20231215	104800	131419795	4165	4165	4165	4165	5
635	20231215	104700	131398970	4165	4175	4175	4165	148
636	20231215	104600	130782540	4175	4165	4175	4165	4
637	20231215	104500	130765870	4165	4165	4165	4165	111
638	20231215	104400	130303555	4165	4165	4165	4165	1000
639	20231215	104300	126138555	4165	4175	4175	4165	301
640	20231215	104200	124884880	4180	4160	4180	4160	1002
641	20231215	104100	120716520	4160	4165	4165	4160	334
642	20231215	104000	119325830	4160	4160	4160	4160	0
643	20231215	103900	119325830	4160	4180	4180	4160	1900
644	20231215	103800	111407495	4170	4170	4170	4170	0
645	20231215	103700	111407495	4170	4180	4180	4170	50
646	20231215	103600	111198765	4180	4180	4180	4180	0
647	20231215	103500	111198765	4180	4180	4180	4180	0
648	20231215	103400	111198765	4180	4165	4180	4165	291
649	20231215	103300	109984485	4165	4170	4175	4165	1220
650	20231215	103200	104902050	4165	4170	4170	4165	52
651	20231215	103100	104685260	4180	4180	4180	4180	5
652	20231215	103000	104664360	4180	4170	4180	4170	64
653	20231215	102900	104397470	4170	4170	4170	4170	5
654	20231215	102800	104376620	4170	4170	4170	4170	459
655	20231215	102700	102462590	4170	4170	4180	4170	478
656	20231215	102600	100469220	4170	4170	4170	4170	42
657	20231215	102500	100294080	4170	4175	4175	4170	14
658	20231215	102400	100235640	4190	4190	4190	4190	10
659	20231215	102300	100193740	4190	4190	4190	4190	1
660	20231215	102200	100189550	4190	4190	4190	4190	0
661	20231215	102100	100189550	4190	4190	4190	4190	0
662	20231215	102000	100189550	4190	4190	4190	4190	0
663	20231215	101900	100189550	4190	4190	4190	4190	1
664	20231215	101800	100185360	4170	4170	4170	4170	0
665	20231215	101700	100185360	4170	4170	4170	4170	0
666	20231215	101600	100185360	4170	4170	4170	4170	221
667	20231215	101500	99263790	4170	4170	4170	4170	164
668	20231215	101400	98579910	4190	4175	4190	4175	53
669	20231215	101300	98357870	4175	4175	4175	4175	1
670	20231215	101200	98353695	4175	4175	4175	4175	285
671	20231215	101100	97163820	4190	4190	4190	4190	0
672	20231215	101000	97163820	4190	4190	4190	4190	12
673	20231215	100900	97113540	4165	4185	4185	4165	873
674	20231215	100800	93471760	4190	4190	4190	4190	4
675	20231215	100700	93455000	4190	4195	4195	4190	11
676	20231215	100600	93408885	4175	4175	4175	4175	0
677	20231215	100500	93408885	4175	4195	4195	4175	2
678	20231215	100400	93400515	4175	4180	4180	4175	3
679	20231215	100300	93387980	4195	4185	4195	4185	720
680	20231215	100200	90372680	4185	4185	4185	4185	4
681	20231215	100100	90355940	4185	4185	4185	4185	0
682	20231215	100000	90355940	4185	4185	4185	4185	0
683	20231215	095900	90355940	4185	4185	4185	4185	1
684	20231215	095800	90351755	4165	4165	4165	4165	0
685	20231215	095700	90351755	4165	4165	4165	4165	1
686	20231215	095600	90347590	4165	4165	4165	4165	70
687	20231215	095500	90056040	4185	4185	4185	4185	3
688	20231215	095400	90043485	4165	4170	4170	4165	390
689	20231215	095300	88419055	4160	4160	4160	4160	0
690	20231215	095200	88419055	4160	4175	4175	4160	6222
691	20231215	095100	62507070	4175	4180	4180	4175	510
692	20231215	095000	60377770	4180	4180	4180	4180	0
693	20231215	094900	60377770	4180	4180	4180	4180	0
694	20231215	094800	60377770	4180	4180	4180	4180	0
695	20231215	094700	60377770	4180	4180	4180	4180	227
696	20231215	094600	59428910	4180	4180	4180	4180	1
697	20231215	094500	59424730	4180	4185	4185	4180	246
698	20231215	094400	58395450	4180	4180	4180	4180	37
699	20231215	094300	58240790	4180	4185	4185	4180	38
700	20231215	094200	58081925	4180	4200	4200	4180	483
701	20231215	094100	56062655	4200	4200	4200	4200	9
702	20231215	094000	56024855	4200	4200	4200	4200	57
703	20231215	093900	55785455	4200	4200	4200	4200	4
704	20231215	093800	55768655	4200	4200	4200	4200	22
705	20231215	093700	55676255	4200	4200	4200	4200	320
706	20231215	093600	54332255	4200	4200	4200	4200	1
707	20231215	093500	54328055	4175	4175	4175	4175	0
708	20231215	093400	54328055	4175	4175	4175	4175	1
709	20231215	093300	54323880	4180	4200	4200	4175	1167
710	20231215	093200	49444735	4205	4205	4205	4205	1
711	20231215	093100	49440530	4215	4215	4215	4215	0
712	20231215	093000	49440530	4215	4215	4215	4215	0
713	20231215	092900	49440530	4215	4215	4215	4215	2
714	20231215	092800	49432100	4185	4185	4185	4185	1
715	20231215	092700	49427915	4185	4195	4205	4185	1004
716	20231215	092600	45207865	4180	4180	4180	4180	51
717	20231215	092500	44994685	4170	4170	4170	4170	0
718	20231215	092400	44994685	4170	4170	4170	4170	190
719	20231215	092300	44202385	4205	4195	4205	4165	1878
720	20231215	092200	36346795	4190	4195	4195	4165	1137
721	20231215	092100	31601765	4195	4195	4195	4195	0
722	20231215	092000	31601765	4195	4195	4195	4195	43
723	20231215	091900	31421380	4195	4195	4195	4195	50
724	20231215	091800	31211630	4195	4195	4195	4195	0
725	20231215	091700	31211630	4195	4200	4200	4195	80
726	20231215	091600	30875780	4175	4190	4190	4175	258
727	20231215	091500	29798405	4195	4195	4195	4195	102
728	20231215	091400	29370515	4195	4175	4195	4175	21
729	20231215	091300	29282440	4195	4195	4195	4195	0
730	20231215	091200	29282440	4195	4205	4205	4195	364
731	20231215	091100	27753640	4205	4205	4205	4205	283
732	20231215	091000	26563625	4210	4225	4230	4210	703
733	20231215	090900	23591650	4225	4225	4225	4225	471
734	20231215	090800	21601675	4215	4215	4215	4215	1000
735	20231215	090700	17386675	4225	4225	4225	4225	105
736	20231215	090600	16943050	4220	4210	4220	4210	448
737	20231215	090500	15054735	4205	4155	4205	4155	769
738	20231215	090400	11830005	4155	4160	4160	4155	1200
739	20231215	090300	6843340	4155	4160	4160	4155	443
740	20231215	090200	5002190	4150	4190	4190	4150	1078
741	20231215	090100	523125	4185	4185	4185	4185	0
742	20231215	090000	523125	4185	4185	4185	4185	125