KissMeData/092300/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195900	330823590	4175	4175	4175	4175	1305
3	20231215	195800	330823590	4175	4175	4175	4175	0
4	20231215	195700	330823590	4175	4175	4175	4175	0
5	20231215	195600	330823590	4175	4175	4175	4175	0
6	20231215	195500	330823590	4175	4175	4175	4175	0
7	20231215	195400	330823590	4175	4175	4175	4175	0
8	20231215	195300	330823590	4175	4175	4175	4175	0
9	20231215	195200	330823590	4175	4175	4175	4175	0
10	20231215	195100	330823590	4175	4175	4175	4175	0
11	20231215	195000	330823590	4175	4175	4175	4175	0
12	20231215	194900	330823590	4175	4175	4175	4175	0
13	20231215	194800	330823590	4175	4175	4175	4175	0
14	20231215	194700	330823590	4175	4175	4175	4175	0
15	20231215	194600	330823590	4175	4175	4175	4175	0
16	20231215	194500	330823590	4175	4175	4175	4175	0
17	20231215	194400	330823590	4175	4175	4175	4175	0
18	20231215	194300	330823590	4175	4175	4175	4175	0
19	20231215	194200	330823590	4175	4175	4175	4175	0
20	20231215	194100	330823590	4175	4175	4175	4175	0
21	20231215	194000	330823590	4175	4175	4175	4175	0
22	20231215	193900	330823590	4175	4175	4175	4175	0
23	20231215	193800	330823590	4175	4175	4175	4175	0
24	20231215	193700	330823590	4175	4175	4175	4175	0
25	20231215	193600	330823590	4175	4175	4175	4175	0
26	20231215	193500	330823590	4175	4175	4175	4175	0
27	20231215	193400	330823590	4175	4175	4175	4175	0
28	20231215	193300	330823590	4175	4175	4175	4175	0
29	20231215	193200	330823590	4175	4175	4175	4175	0
30	20231215	193100	330823590	4175	4175	4175	4175	0
31	20231215	193000	330823590	4175	4175	4175	4175	0
32	20231215	192900	330823590	4175	4175	4175	4175	1305
33	20231215	192800	330823590	4175	4175	4175	4175	0
34	20231215	192700	330823590	4175	4175	4175	4175	0
35	20231215	192600	330823590	4175	4175	4175	4175	0
36	20231215	192500	330823590	4175	4175	4175	4175	0
37	20231215	192400	330823590	4175	4175	4175	4175	0
38	20231215	192300	330823590	4175	4175	4175	4175	0
39	20231215	192200	330823590	4175	4175	4175	4175	0
40	20231215	192100	330823590	4175	4175	4175	4175	0
41	20231215	192000	330823590	4175	4175	4175	4175	0
42	20231215	191900	330823590	4175	4175	4175	4175	0
43	20231215	191800	330823590	4175	4175	4175	4175	0
44	20231215	191700	330823590	4175	4175	4175	4175	0
45	20231215	191600	330823590	4175	4175	4175	4175	0
46	20231215	191500	330823590	4175	4175	4175	4175	0
47	20231215	191400	330823590	4175	4175	4175	4175	0
48	20231215	191300	330823590	4175	4175	4175	4175	0
49	20231215	191200	330823590	4175	4175	4175	4175	0
50	20231215	191100	330823590	4175	4175	4175	4175	0
51	20231215	191000	330823590	4175	4175	4175	4175	0
52	20231215	190900	330823590	4175	4175	4175	4175	0
53	20231215	190800	330823590	4175	4175	4175	4175	0
54	20231215	190700	330823590	4175	4175	4175	4175	0
55	20231215	190600	330823590	4175	4175	4175	4175	0
56	20231215	190500	330823590	4175	4175	4175	4175	0
57	20231215	190400	330823590	4175	4175	4175	4175	0
58	20231215	190300	330823590	4175	4175	4175	4175	0
59	20231215	190200	330823590	4175	4175	4175	4175	0
60	20231215	190100	330823590	4175	4175	4175	4175	0
61	20231215	190000	330823590	4175	4175	4175	4175	0
62	20231215	185900	330823590	4175	4175	4175	4175	1305
63	20231215	185800	330823590	4175	4175	4175	4175	0
64	20231215	185700	330823590	4175	4175	4175	4175	0
65	20231215	185600	330823590	4175	4175	4175	4175	0
66	20231215	185500	330823590	4175	4175	4175	4175	0
67	20231215	185400	330823590	4175	4175	4175	4175	0
68	20231215	185300	330823590	4175	4175	4175	4175	0
69	20231215	185200	330823590	4175	4175	4175	4175	0
70	20231215	185100	330823590	4175	4175	4175	4175	0
71	20231215	185000	330823590	4175	4175	4175	4175	0
72	20231215	184900	330823590	4175	4175	4175	4175	0
73	20231215	184800	330823590	4175	4175	4175	4175	0
74	20231215	184700	330823590	4175	4175	4175	4175	0
75	20231215	184600	330823590	4175	4175	4175	4175	0
76	20231215	184500	330823590	4175	4175	4175	4175	0
77	20231215	184400	330823590	4175	4175	4175	4175	0
78	20231215	184300	330823590	4175	4175	4175	4175	0
79	20231215	184200	330823590	4175	4175	4175	4175	0
80	20231215	184100	330823590	4175	4175	4175	4175	0
81	20231215	184000	330823590	4175	4175	4175	4175	0
82	20231215	183900	330823590	4175	4175	4175	4175	0
83	20231215	183800	330823590	4175	4175	4175	4175	0
84	20231215	183700	330823590	4175	4175	4175	4175	0
85	20231215	183600	330823590	4175	4175	4175	4175	0
86	20231215	183500	330823590	4175	4175	4175	4175	0
87	20231215	183400	330823590	4175	4175	4175	4175	0
88	20231215	183300	330823590	4175	4175	4175	4175	0
89	20231215	183200	330823590	4175	4175	4175	4175	0
90	20231215	183100	330823590	4175	4175	4175	4175	0
91	20231215	183000	330823590	4175	4175	4175	4175	0
92	20231215	182900	330823590	4175	4175	4175	4175	1305
93	20231215	182800	330823590	4175	4175	4175	4175	0
94	20231215	182700	330823590	4175	4175	4175	4175	0
95	20231215	182600	330823590	4175	4175	4175	4175	0
96	20231215	182500	330823590	4175	4175	4175	4175	0
97	20231215	182400	330823590	4175	4175	4175	4175	0
98	20231215	182300	330823590	4175	4175	4175	4175	0
99	20231215	182200	330823590	4175	4175	4175	4175	0
100	20231215	182100	330823590	4175	4175	4175	4175	0
101	20231215	182000	330823590	4175	4175	4175	4175	0
102	20231215	181900	330823590	4175	4175	4175	4175	0
103	20231215	181800	330823590	4175	4175	4175	4175	0
104	20231215	181700	330823590	4175	4175	4175	4175	0
105	20231215	181600	330823590	4175	4175	4175	4175	0
106	20231215	181500	330823590	4175	4175	4175	4175	0
107	20231215	181400	330823590	4175	4175	4175	4175	0
108	20231215	181300	330823590	4175	4175	4175	4175	0
109	20231215	181200	330823590	4175	4175	4175	4175	0
110	20231215	181100	330823590	4175	4175	4175	4175	0
111	20231215	181000	330823590	4175	4175	4175	4175	0
112	20231215	180900	330823590	4175	4175	4175	4175	0
113	20231215	180800	330823590	4175	4175	4175	4175	0
114	20231215	180700	330823590	4175	4175	4175	4175	0
115	20231215	180600	330823590	4175	4175	4175	4175	0
116	20231215	180500	330823590	4175	4175	4175	4175	0
117	20231215	180400	330823590	4175	4175	4175	4175	0
118	20231215	180300	330823590	4175	4175	4175	4175	0
119	20231215	180200	330823590	4175	4175	4175	4175	0
120	20231215	180100	330823590	4175	4175	4175	4175	0
121	20231215	180000	330823590	4175	4175	4175	4175	0
122	20231215	175900	330823590	4175	4175	4175	4175	1305
123	20231215	175800	330823590	4175	4175	4175	4175	0
124	20231215	175700	330823590	4175	4175	4175	4175	0
125	20231215	175600	330823590	4175	4175	4175	4175	0
126	20231215	175500	330823590	4175	4175	4175	4175	0
127	20231215	175400	330823590	4175	4175	4175	4175	0
128	20231215	175300	330823590	4175	4175	4175	4175	0
129	20231215	175200	330823590	4175	4175	4175	4175	0
130	20231215	175100	330823590	4175	4175	4175	4175	0
131	20231215	175000	330823590	4175	4175	4175	4175	0
132	20231215	174900	330823590	4175	4175	4175	4175	0
133	20231215	174800	330823590	4175	4175	4175	4175	0
134	20231215	174700	330823590	4175	4175	4175	4175	0
135	20231215	174600	330823590	4175	4175	4175	4175	0
136	20231215	174500	330823590	4175	4175	4175	4175	0
137	20231215	174400	330823590	4175	4175	4175	4175	0
138	20231215	174300	330823590	4175	4175	4175	4175	0
139	20231215	174200	330823590	4175	4175	4175	4175	0
140	20231215	174100	330823590	4175	4175	4175	4175	0
141	20231215	174000	330823590	4175	4175	4175	4175	0
142	20231215	173900	330823590	4175	4175	4175	4175	0
143	20231215	173800	330823590	4175	4175	4175	4175	0
144	20231215	173700	330823590	4175	4175	4175	4175	0
145	20231215	173600	330823590	4175	4175	4175	4175	0
146	20231215	173500	330823590	4175	4175	4175	4175	0
147	20231215	173400	330823590	4175	4175	4175	4175	0
148	20231215	173300	330823590	4175	4175	4175	4175	0
149	20231215	173200	330823590	4175	4175	4175	4175	0
150	20231215	173100	330823590	4175	4175	4175	4175	0
151	20231215	173000	330823590	4175	4175	4175	4175	0
152	20231215	172900	330823590	4175	4175	4175	4175	1305
153	20231215	172800	330823590	4175	4175	4175	4175	0
154	20231215	172700	330823590	4175	4175	4175	4175	0
155	20231215	172600	330823590	4175	4175	4175	4175	0
156	20231215	172500	330823590	4175	4175	4175	4175	0
157	20231215	172400	330823590	4175	4175	4175	4175	0
158	20231215	172300	330823590	4175	4175	4175	4175	0
159	20231215	172200	330823590	4175	4175	4175	4175	0
160	20231215	172100	330823590	4175	4175	4175	4175	0
161	20231215	172000	330823590	4175	4175	4175	4175	0
162	20231215	171900	330823590	4175	4175	4175	4175	0
163	20231215	171800	330823590	4175	4175	4175	4175	0
164	20231215	171700	330823590	4175	4175	4175	4175	0
165	20231215	171600	330823590	4175	4175	4175	4175	0
166	20231215	171500	330823590	4175	4175	4175	4175	0
167	20231215	171400	330823590	4175	4175	4175	4175	0
168	20231215	171300	330823590	4175	4175	4175	4175	0
169	20231215	171200	330823590	4175	4175	4175	4175	0
170	20231215	171100	330823590	4175	4175	4175	4175	0
171	20231215	171000	330823590	4175	4175	4175	4175	0
172	20231215	170900	330823590	4175	4175	4175	4175	0
173	20231215	170800	330823590	4175	4175	4175	4175	0
174	20231215	170700	330823590	4175	4175	4175	4175	0
175	20231215	170600	330823590	4175	4175	4175	4175	0
176	20231215	170500	330823590	4175	4175	4175	4175	0
177	20231215	170400	330823590	4175	4175	4175	4175	0
178	20231215	170300	330823590	4175	4175	4175	4175	0
179	20231215	170200	330823590	4175	4175	4175	4175	0
180	20231215	170100	330823590	4175	4175	4175	4175	0
181	20231215	170000	330823590	4175	4175	4175	4175	0
182	20231215	165900	330823590	4175	4175	4175	4175	1305
183	20231215	165800	330823590	4175	4175	4175	4175	0
184	20231215	165700	330823590	4175	4175	4175	4175	0
185	20231215	165600	330823590	4175	4175	4175	4175	0
186	20231215	165500	330823590	4175	4175	4175	4175	0
187	20231215	165400	330823590	4175	4175	4175	4175	0
188	20231215	165300	330823590	4175	4175	4175	4175	0
189	20231215	165200	330823590	4175	4175	4175	4175	0
190	20231215	165100	330823590	4175	4175	4175	4175	0
191	20231215	165000	330823590	4175	4175	4175	4175	0
192	20231215	164900	330823590	4175	4175	4175	4175	0
193	20231215	164800	330823590	4175	4175	4175	4175	0
194	20231215	164700	330823590	4175	4175	4175	4175	0
195	20231215	164600	330823590	4175	4175	4175	4175	0
196	20231215	164500	330823590	4175	4175	4175	4175	0
197	20231215	164400	330823590	4175	4175	4175	4175	0
198	20231215	164300	330823590	4175	4175	4175	4175	0
199	20231215	164200	330823590	4175	4175	4175	4175	0
200	20231215	164100	330823590	4175	4175	4175	4175	0
201	20231215	164000	330823590	4175	4175	4175	4175	0
202	20231215	163900	330823590	4175	4175	4175	4175	0
203	20231215	163800	330823590	4175	4175	4175	4175	0
204	20231215	163700	330823590	4175	4175	4175	4175	0
205	20231215	163600	330823590	4175	4175	4175	4175	0
206	20231215	163500	330823590	4175	4175	4175	4175	0
207	20231215	163400	330823590	4175	4175	4175	4175	0
208	20231215	163300	330823590	4175	4175	4175	4175	0
209	20231215	163200	330823590	4175	4175	4175	4175	0
210	20231215	163100	330823590	4175	4175	4175	4175	0
211	20231215	163000	330823590	4175	4175	4175	4175	0
212	20231215	162900	330823590	4175	4175	4175	4175	1305
213	20231215	162800	330823590	4175	4175	4175	4175	0
214	20231215	162700	330823590	4175	4175	4175	4175	0
215	20231215	162600	330823590	4175	4175	4175	4175	0
216	20231215	162500	330823590	4175	4175	4175	4175	0
217	20231215	162400	330823590	4175	4175	4175	4175	0
218	20231215	162300	330823590	4175	4175	4175	4175	0
219	20231215	162200	330823590	4175	4175	4175	4175	0
220	20231215	162100	330823590	4175	4175	4175	4175	0
221	20231215	162000	330823590	4175	4175	4175	4175	0
222	20231215	161900	330823590	4175	4175	4175	4175	0
223	20231215	161800	330823590	4175	4175	4175	4175	0
224	20231215	161700	330823590	4175	4175	4175	4175	0
225	20231215	161600	330823590	4175	4175	4175	4175	0
226	20231215	161500	330823590	4175	4175	4175	4175	0
227	20231215	161400	330823590	4175	4175	4175	4175	0
228	20231215	161300	330823590	4175	4175	4175	4175	0
229	20231215	161200	330823590	4175	4175	4175	4175	0
230	20231215	161100	330823590	4175	4175	4175	4175	0
231	20231215	161000	330823590	4175	4175	4175	4175	0
232	20231215	160900	330823590	4175	4175	4175	4175	0
233	20231215	160800	330823590	4175	4175	4175	4175	0
234	20231215	160700	330823590	4175	4175	4175	4175	0
235	20231215	160600	330823590	4175	4175	4175	4175	0
236	20231215	160500	330823590	4175	4175	4175	4175	0
237	20231215	160400	330823590	4175	4175	4175	4175	0
238	20231215	160300	330823590	4175	4175	4175	4175	0
239	20231215	160200	330823590	4175	4175	4175	4175	0
240	20231215	160100	330823590	4175	4175	4175	4175	0
241	20231215	160000	330823590	4175	4175	4175	4175	0
242	20231215	155900	330823590	4175	4175	4175	4175	1305
243	20231215	155800	330823590	4175	4175	4175	4175	0
244	20231215	155700	330823590	4175	4175	4175	4175	0
245	20231215	155600	330823590	4175	4175	4175	4175	0
246	20231215	155500	330823590	4175	4175	4175	4175	0
247	20231215	155400	330823590	4175	4175	4175	4175	0
248	20231215	155300	330823590	4175	4175	4175	4175	0
249	20231215	155200	330823590	4175	4175	4175	4175	0
250	20231215	155100	330823590	4175	4175	4175	4175	0
251	20231215	155000	330823590	4175	4175	4175	4175	0
252	20231215	154900	330823590	4175	4175	4175	4175	0
253	20231215	154800	330823590	4175	4175	4175	4175	0
254	20231215	154700	330823590	4175	4175	4175	4175	0
255	20231215	154600	330823590	4175	4175	4175	4175	0
256	20231215	154500	330823590	4175	4175	4175	4175	0
257	20231215	154400	330823590	4175	4175	4175	4175	0
258	20231215	154300	330823590	4175	4175	4175	4175	0
259	20231215	154200	330823590	4175	4175	4175	4175	0
260	20231215	154100	330823590	4175	4175	4175	4175	0
261	20231215	154000	330823590	4175	4175	4175	4175	0
262	20231215	153900	330823590	4175	4175	4175	4175	0
263	20231215	153800	330823590	4175	4175	4175	4175	0
264	20231215	153700	330823590	4175	4175	4175	4175	0
265	20231215	153600	330823590	4175	4175	4175	4175	0
266	20231215	153500	330823590	4175	4175	4175	4175	0
267	20231215	153400	330823590	4175	4175	4175	4175	0
268	20231215	153300	330823590	4175	4175	4175	4175	0
269	20231215	153200	330823590	4175	4175	4175	4175	0
270	20231215	153100	330823590	4175	4175	4175	4175	0
271	20231215	153000	330823590	4175	4175	4175	4175	1305
272	20231215	152900	325375215	4175	4175	4175	4175	0
273	20231215	152800	325375215	4175	4175	4175	4175	0
274	20231215	152700	325375215	4175	4175	4175	4175	0
275	20231215	152600	325375215	4175	4175	4175	4175	0
276	20231215	152500	325375215	4175	4175	4175	4175	0
277	20231215	152400	325375215	4175	4175	4175	4175	0
278	20231215	152300	325375215	4175	4175	4175	4175	0
279	20231215	152200	325375215	4175	4175	4175	4175	0
280	20231215	152100	325375215	4175	4175	4175	4175	0
281	20231215	152000	325375215	4175	4175	4175	4175	0
282	20231215	151900	325375215	4175	4170	4175	4170	69
283	20231215	151800	325087480	4170	4165	4170	4165	5
284	20231215	151700	325066650	4170	4170	4170	4165	41
285	20231215	151600	324895840	4165	4170	4170	4165	1047
286	20231215	151500	320530220	4170	4165	4170	4165	43
287	20231215	151400	320351115	4165	4165	4165	4165	10
288	20231215	151300	320309465	4165	4160	4165	4160	21
289	20231215	151200	320222005	4160	4160	4160	4160	1
290	20231215	151100	320217845	4160	4160	4160	4160	40
291	20231215	151000	320051445	4160	4155	4160	4155	33
292	20231215	150900	319914325	4160	4160	4160	4160	1
293	20231215	150800	319910165	4165	4165	4165	4155	70
294	20231215	150700	319619095	4160	4165	4165	4160	832
295	20231215	150600	316157950	4160	4160	4160	4160	26
296	20231215	150500	316049790	4165	4165	4165	4165	47
297	20231215	150400	315854035	4160	4160	4160	4160	0
298	20231215	150300	315854035	4160	4165	4165	4160	34
299	20231215	150200	315712445	4160	4165	4165	4160	93
300	20231215	150100	315325555	4165	4165	4165	4165	17
301	20231215	150000	315254750	4165	4165	4165	4165	2120
302	20231215	145900	306424950	4170	4165	4170	4165	13
303	20231215	145800	306370760	4170	4170	4170	4170	5
304	20231215	145700	306349910	4165	4165	4165	4165	1
305	20231215	145600	306345745	4170	4170	4170	4170	0
306	20231215	145500	306345745	4170	4170	4170	4170	2
307	20231215	145400	306337405	4165	4165	4165	4165	76
308	20231215	145300	306020865	4165	4165	4165	4165	21
309	20231215	145200	305933400	4165	4165	4165	4165	141
310	20231215	145100	305346135	4165	4170	4170	4165	52
311	20231215	145000	305129545	4165	4165	4165	4165	110
312	20231215	144900	304671395	4165	4165	4165	4165	50
313	20231215	144800	304463145	4165	4165	4165	4165	43
314	20231215	144700	304284050	4165	4165	4165	4165	70
315	20231215	144600	303992500	4165	4165	4165	4165	40
316	20231215	144500	303825900	4165	4165	4165	4165	50
317	20231215	144400	303617650	4165	4175	4175	4165	1002
318	20231215	144300	299444055	4165	4165	4165	4165	100
319	20231215	144200	299027555	4165	4165	4165	4165	100
320	20231215	144100	298611055	4165	4170	4170	4165	126
321	20231215	144000	298086255	4165	4190	4190	4165	908
322	20231215	143900	294301045	4190	4190	4190	4190	1
323	20231215	143800	294296855	4175	4175	4175	4175	0
324	20231215	143700	294296855	4175	4170	4175	4170	26
325	20231215	143600	294188360	4175	4180	4180	4175	157
326	20231215	143500	293532880	4190	4180	4190	4180	4
327	20231215	143400	293516150	4180	4180	4180	4180	16
328	20231215	143300	293449270	4190	4175	4190	4175	154
329	20231215	143200	292806290	4175	4175	4175	4175	50
330	20231215	143100	292597540	4170	4170	4170	4170	1
331	20231215	143000	292593370	4170	4170	4170	4170	0
332	20231215	142900	292593370	4170	4175	4175	4170	7
333	20231215	142800	292564175	4170	4170	4170	4170	75
334	20231215	142700	292251425	4175	4175	4175	4175	0
335	20231215	142600	292251425	4175	4175	4175	4175	21
336	20231215	142500	292163750	4170	4170	4170	4170	1
337	20231215	142400	292159580	4175	4175	4175	4175	20
338	20231215	142300	292076080	4175	4170	4175	4170	7
339	20231215	142200	292046885	4170	4170	4170	4170	0
340	20231215	142100	292046885	4170	4170	4170	4170	16
341	20231215	142000	291980165	4170	4170	4170	4170	0
342	20231215	141900	291980165	4170	4170	4170	4170	23
343	20231215	141800	291884255	4170	4170	4170	4170	0
344	20231215	141700	291884255	4170	4170	4170	4170	0
345	20231215	141600	291884255	4170	4170	4170	4170	200
346	20231215	141500	291050255	4170	4170	4170	4170	23
347	20231215	141400	290954345	4175	4175	4175	4175	0
348	20231215	141300	290954345	4175	4175	4175	4175	0
349	20231215	141200	290954345	4175	4175	4175	4175	0
350	20231215	141100	290954345	4175	4170	4175	4170	6
351	20231215	141000	290929320	4175	4175	4175	4175	1
352	20231215	140900	290925145	4170	4170	4170	4170	1
353	20231215	140800	290920975	4175	4170	4175	4170	188
354	20231215	140700	290136840	4175	4175	4175	4175	2
355	20231215	140600	290128490	4165	4175	4175	4165	3
356	20231215	140500	290115985	4175	4175	4175	4175	1000
357	20231215	140400	285940985	4175	4165	4175	4165	504
358	20231215	140300	283841795	4170	4170	4170	4170	0
359	20231215	140200	283841795	4170	4170	4170	4170	472
360	20231215	140100	281873555	4170	4170	4170	4170	0
361	20231215	140000	281873555	4170	4170	4170	4170	114
362	20231215	135900	281398175	4170	4170	4170	4170	0
363	20231215	135800	281398175	4170	4170	4170	4170	0
364	20231215	135700	281398175	4170	4170	4170	4170	0
365	20231215	135600	281398175	4170	4170	4170	4170	23
366	20231215	135500	281302265	4170	4170	4170	4170	0
367	20231215	135400	281302265	4170	4170	4170	4170	0
368	20231215	135300	281302265	4170	4170	4170	4170	0
369	20231215	135200	281302265	4170	4170	4170	4170	46
370	20231215	135100	281110445	4170	4170	4170	4170	0
371	20231215	135000	281110445	4170	4170	4170	4170	2
372	20231215	134900	281102105	4170	4170	4170	4170	2
373	20231215	134800	281093765	4170	4170	4170	4170	0
374	20231215	134700	281093765	4170	4170	4170	4170	0
375	20231215	134600	281093765	4170	4170	4170	4170	0
376	20231215	134500	281093765	4170	4170	4170	4170	40
377	20231215	134400	280926965	4170	4170	4170	4170	165
378	20231215	134300	280238915	4170	4170	4170	4170	89
379	20231215	134200	279867785	4170	4170	4170	4170	101
380	20231215	134100	279446615	4170	4170	4170	4170	136
381	20231215	134000	278879495	4170	4170	4170	4170	5
382	20231215	133900	278858645	4170	4170	4170	4170	50
383	20231215	133800	278650145	4165	4165	4165	4165	0
384	20231215	133700	278650145	4165	4165	4165	4165	0
385	20231215	133600	278650145	4165	4165	4165	4165	50
386	20231215	133500	278441895	4165	4165	4165	4165	0
387	20231215	133400	278441895	4165	4165	4165	4165	0
388	20231215	133300	278441895	4165	4165	4165	4165	0
389	20231215	133200	278441895	4165	4165	4165	4165	1
390	20231215	133100	278437730	4170	4170	4170	4170	2
391	20231215	133000	278429390	4170	4170	4170	4170	0
392	20231215	132900	278429390	4170	4170	4170	4170	57
393	20231215	132800	278191700	4170	4170	4170	4170	43
394	20231215	132700	278012390	4170	4170	4175	4165	69
395	20231215	132600	277724760	4170	4170	4170	4165	165
396	20231215	132500	277037415	4170	4175	4175	4170	1281
397	20231215	132400	271695595	4170	4175	4175	4170	30
398	20231215	132300	271570360	4170	4175	4175	4170	72
399	20231215	132200	271269895	4175	4180	4180	4175	685
400	20231215	132100	268409610	4180	4180	4180	4180	20
401	20231215	132000	268326010	4180	4180	4180	4180	0
402	20231215	131900	268326010	4180	4180	4180	4180	3
403	20231215	131800	268313470	4190	4190	4190	4190	0
404	20231215	131700	268313470	4190	4190	4190	4190	0
405	20231215	131600	268313470	4190	4190	4190	4190	1
406	20231215	131500	268309280	4190	4180	4190	4180	23
407	20231215	131400	268213130	4180	4180	4180	4180	0
408	20231215	131300	268213130	4180	4180	4180	4180	0
409	20231215	131200	268213130	4180	4180	4180	4180	0
410	20231215	131100	268213130	4180	4180	4180	4180	0
411	20231215	131000	268213130	4180	4180	4180	4180	4
412	20231215	130900	268196410	4185	4185	4185	4180	30
413	20231215	130800	268070950	4190	4190	4190	4190	0
414	20231215	130700	268070950	4190	4185	4190	4185	149
415	20231215	130600	267446905	4185	4185	4185	4185	0
416	20231215	130500	267446905	4185	4185	4185	4185	1
417	20231215	130400	267442720	4180	4180	4180	4180	3
418	20231215	130300	267430180	4180	4180	4180	4180	19
419	20231215	130200	267350760	4180	4185	4185	4180	61
420	20231215	130100	267095730	4185	4185	4185	4185	0
421	20231215	130000	267095730	4185	4185	4185	4185	0
422	20231215	125900	267095730	4185	4185	4185	4185	93
423	20231215	125800	266706525	4180	4180	4180	4180	3
424	20231215	125700	266693985	4185	4180	4185	4180	20
425	20231215	125600	266610380	4180	4180	4180	4180	1
426	20231215	125500	266606200	4180	4180	4180	4180	15
427	20231215	125400	266543500	4180	4180	4180	4180	20
428	20231215	125300	266459900	4175	4175	4175	4175	1
429	20231215	125200	266455725	4185	4180	4185	4180	24
430	20231215	125100	266355400	4180	4180	4180	4180	40
431	20231215	125000	266188200	4180	4185	4185	4180	6
432	20231215	124900	266163095	4185	4185	4185	4185	0
433	20231215	124800	266163095	4185	4175	4185	4175	11
434	20231215	124700	266117070	4185	4185	4185	4185	0
435	20231215	124600	266117070	4185	4185	4185	4185	0
436	20231215	124500	266117070	4185	4175	4185	4175	24
437	20231215	124400	266016860	4185	4185	4185	4185	0
438	20231215	124300	266016860	4185	4185	4185	4185	0
439	20231215	124200	266016860	4185	4185	4185	4185	76
440	20231215	124100	265698800	4175	4175	4175	4175	1
441	20231215	124000	265694625	4170	4170	4170	4170	0
442	20231215	123900	265694625	4170	4170	4170	4170	0
443	20231215	123800	265694625	4170	4170	4180	4170	40
444	20231215	123700	265527815	4170	4175	4175	4170	654
445	20231215	123600	262797450	4180	4175	4180	4175	10
446	20231215	123500	262755655	4180	4175	4180	4175	275
447	20231215	123400	261607525	4180	4180	4180	4180	557
448	20231215	123300	259279265	4180	4180	4180	4180	15
449	20231215	123200	259216565	4185	4185	4185	4185	838
450	20231215	123100	255709535	4190	4205	4205	4190	1549
451	20231215	123000	249219210	4190	4190	4190	4190	0
452	20231215	122900	249219210	4190	4190	4190	4190	0
453	20231215	122800	249219210	4190	4190	4190	4190	2
454	20231215	122700	249210830	4190	4190	4190	4190	0
455	20231215	122600	249210830	4190	4195	4195	4190	24
456	20231215	122500	249110265	4195	4195	4195	4195	0
457	20231215	122400	249110265	4195	4195	4195	4195	119
458	20231215	122300	248611060	4195	4195	4195	4195	0
459	20231215	122200	248611060	4195	4195	4195	4195	0
460	20231215	122100	248611060	4195	4195	4195	4195	0
461	20231215	122000	248611060	4195	4195	4195	4195	4
462	20231215	121900	248594280	4195	4195	4195	4195	0
463	20231215	121800	248594280	4195	4195	4195	4195	0
464	20231215	121700	248594280	4195	4195	4195	4195	1001
465	20231215	121600	244395085	4200	4200	4200	4200	71
466	20231215	121500	244096885	4210	4195	4210	4195	403
467	20231215	121400	242406270	4195	4195	4195	4195	1
468	20231215	121300	242402075	4210	4210	4210	4210	0
469	20231215	121200	242402075	4210	4210	4210	4210	1
470	20231215	121100	242397865	4210	4210	4210	4210	0
471	20231215	121000	242397865	4210	4210	4210	4210	0
472	20231215	120900	242397865	4210	4210	4210	4210	0
473	20231215	120800	242397865	4210	4210	4210	4210	0
474	20231215	120700	242397865	4210	4210	4210	4210	2
475	20231215	120600	242389445	4195	4195	4195	4195	0
476	20231215	120500	242389445	4195	4210	4210	4195	142
477	20231215	120400	241793730	4200	4200	4200	4200	316
478	20231215	120300	240466530	4210	4210	4210	4210	0
479	20231215	120200	240466530	4210	4210	4210	4210	10
480	20231215	120100	240424430	4200	4200	4200	4200	0
481	20231215	120000	240424430	4200	4200	4200	4200	0
482	20231215	115900	240424430	4200	4210	4210	4200	27
483	20231215	115800	240310990	4200	4200	4200	4200	0
484	20231215	115700	240310990	4200	4200	4200	4200	0
485	20231215	115600	240310990	4200	4200	4200	4200	0
486	20231215	115500	240310990	4200	4200	4200	4200	0
487	20231215	115400	240310990	4200	4200	4200	4200	0
488	20231215	115300	240310990	4200	4200	4200	4200	0
489	20231215	115200	240310990	4200	4200	4200	4200	0
490	20231215	115100	240310990	4200	4200	4210	4200	25
491	20231215	115000	240205980	4195	4195	4195	4195	0
492	20231215	114900	240205980	4195	4195	4195	4195	1
493	20231215	114800	240201785	4210	4195	4210	4195	2
494	20231215	114700	240193380	4210	4210	4210	4210	0
495	20231215	114600	240193380	4210	4210	4210	4210	1
496	20231215	114500	240189170	4195	4195	4195	4195	0
497	20231215	114400	240189170	4195	4195	4195	4195	1
498	20231215	114300	240184975	4205	4205	4205	4205	0
499	20231215	114200	240184975	4205	4205	4205	4205	76
500	20231215	114100	239865395	4205	4200	4205	4195	7
501	20231215	114000	239835985	4200	4195	4200	4195	57
502	20231215	113900	239596820	4200	4190	4200	4190	241
503	20231215	113800	238584630	4185	4185	4185	4185	0
504	20231215	113700	238584630	4185	4190	4190	4185	8
505	20231215	113600	238551115	4185	4190	4190	4185	14
506	20231215	113500	238492460	4190	4190	4190	4185	20
507	20231215	113400	238408670	4190	4190	4190	4190	9
508	20231215	113300	238370960	4190	4190	4190	4190	5
509	20231215	113200	238350010	4205	4205	4205	4205	0
510	20231215	113100	238350010	4205	4195	4205	4185	765
511	20231215	113000	235142710	4200	4205	4205	4200	1148
512	20231215	112900	230321100	4205	4205	4205	4205	10
513	20231215	112800	230279050	4205	4205	4205	4205	4
514	20231215	112700	230262230	4205	4205	4205	4205	0
515	20231215	112600	230262230	4205	4205	4205	4205	20
516	20231215	112500	230178130	4205	4205	4205	4205	60
517	20231215	112400	229925830	4205	4205	4205	4205	20
518	20231215	112300	229841730	4205	4205	4205	4205	67
519	20231215	112200	229559995	4205	4205	4205	4205	0
520	20231215	112100	229559995	4205	4205	4205	4205	0
521	20231215	112000	229559995	4205	4205	4205	4205	36
522	20231215	111900	229408615	4200	4200	4200	4200	0
523	20231215	111800	229408615	4200	4200	4200	4200	0
524	20231215	111700	229408615	4200	4200	4200	4200	40
525	20231215	111600	229240615	4200	4200	4200	4200	0
526	20231215	111500	229240615	4200	4200	4200	4200	2
527	20231215	111400	229232215	4200	4200	4200	4200	0
528	20231215	111300	229232215	4200	4200	4200	4200	0
529	20231215	111200	229232215	4200	4200	4200	4200	0
530	20231215	111100	229232215	4200	4200	4200	4200	0
531	20231215	111000	229232215	4200	4200	4200	4200	0
532	20231215	110900	229232215	4200	4200	4200	4200	0
533	20231215	110800	229232215	4200	4200	4200	4200	24
534	20231215	110700	229131415	4200	4200	4200	4200	0
535	20231215	110600	229131415	4200	4200	4200	4200	0
536	20231215	110500	229131415	4200	4200	4200	4200	0
537	20231215	110400	229131415	4200	4200	4200	4200	0
538	20231215	110300	229131415	4200	4200	4200	4195	903
539	20231215	110200	225338830	4200	4200	4200	4200	29
540	20231215	110100	225217030	4200	4210	4210	4200	4074
541	20231215	110000	208083615	4210	4210	4210	4210	1
542	20231215	105900	208079405	4210	4210	4210	4210	0
543	20231215	105800	208079405	4210	4210	4210	4210	0
544	20231215	105700	208079405	4210	4210	4210	4210	0
545	20231215	105600	208079405	4210	4210	4215	4210	49
546	20231215	105500	207872930	4210	4215	4215	4210	29
547	20231215	105400	207750715	4215	4215	4215	4215	0
548	20231215	105300	207750715	4215	4215	4215	4215	73
549	20231215	105200	207443020	4215	4215	4215	4215	0
550	20231215	105100	207443020	4215	4215	4215	4215	809
551	20231215	105000	204033085	4205	4205	4205	4205	0
552	20231215	104900	204033085	4205	4205	4205	4205	327
553	20231215	104800	202658050	4200	4200	4200	4200	854
554	20231215	104700	199071250	4205	4210	4210	4205	2949
555	20231215	104600	186664890	4215	4220	4220	4215	5936
556	20231215	104500	161618500	4225	4225	4225	4225	111
557	20231215	104400	161149525	4225	4225	4225	4225	69
558	20231215	104300	160858000	4225	4230	4230	4225	2658
559	20231215	104200	149626135	4230	4230	4230	4230	0
560	20231215	104100	149626135	4230	4230	4230	4230	8
561	20231215	104000	149592295	4230	4230	4230	4230	0
562	20231215	103900	149592295	4230	4230	4230	4230	1
563	20231215	103800	149588065	4235	4235	4235	4235	0
564	20231215	103700	149588065	4235	4230	4235	4230	159
565	20231215	103600	148915000	4230	4230	4230	4230	0
566	20231215	103500	148915000	4230	4230	4230	4230	13
567	20231215	103400	148860010	4230	4230	4230	4230	0
568	20231215	103300	148860010	4230	4230	4230	4230	0
569	20231215	103200	148860010	4230	4230	4230	4230	9
570	20231215	103100	148821940	4225	4225	4225	4225	0
571	20231215	103000	148821940	4225	4230	4230	4225	700
572	20231215	102900	145864205	4235	4235	4235	4235	2775
573	20231215	102800	134112080	4240	4240	4240	4240	50
574	20231215	102700	133900080	4245	4245	4245	4245	0
575	20231215	102600	133900080	4245	4245	4245	4245	0
576	20231215	102500	133900080	4245	4245	4245	4245	1
577	20231215	102400	133895835	4240	4240	4240	4240	0
578	20231215	102300	133895835	4240	4240	4240	4240	0
579	20231215	102200	133895835	4240	4240	4240	4240	0
580	20231215	102100	133895835	4240	4240	4240	4240	654
581	20231215	102000	131122875	4240	4240	4240	4240	0
582	20231215	101900	131122875	4240	4240	4240	4240	14
583	20231215	101800	131063515	4235	4240	4240	4235	123
584	20231215	101700	130542000	4240	4240	4240	4240	210
585	20231215	101600	129651600	4240	4250	4250	4240	43
586	20231215	101500	129468860	4245	4240	4245	4240	14
587	20231215	101400	129409450	4250	4250	4250	4250	0
588	20231215	101300	129409450	4250	4250	4250	4250	0
589	20231215	101200	129409450	4250	4250	4250	4250	0
590	20231215	101100	129409450	4250	4240	4250	4240	16
591	20231215	101000	129341460	4250	4250	4250	4250	1
592	20231215	100900	129337210	4240	4240	4240	4240	0
593	20231215	100800	129337210	4240	4250	4250	4240	2
594	20231215	100700	129328720	4240	4240	4240	4240	0
595	20231215	100600	129328720	4240	4250	4250	4240	59
596	20231215	100500	129077980	4250	4250	4250	4250	388
597	20231215	100400	127428980	4250	4250	4250	4250	0
598	20231215	100300	127428980	4250	4250	4250	4250	0
599	20231215	100200	127428980	4250	4250	4250	4250	50
600	20231215	100100	127216480	4250	4250	4250	4250	1
601	20231215	100000	127212230	4240	4240	4240	4240	29
602	20231215	095900	127089270	4250	4250	4250	4250	10
603	20231215	095800	127046770	4240	4240	4240	4240	0
604	20231215	095700	127046770	4240	4245	4250	4240	2021
605	20231215	095600	118468670	4240	4235	4240	4235	1076
606	20231215	095500	113906680	4235	4235	4235	4235	217
607	20231215	095400	112987685	4240	4240	4240	4240	0
608	20231215	095300	112987685	4240	4240	4240	4240	0
609	20231215	095200	112987685	4240	4240	4240	4240	0
610	20231215	095100	112987685	4240	4245	4245	4240	3
611	20231215	095000	112974955	4245	4240	4245	4240	51
612	20231215	094900	112758565	4245	4230	4245	4230	279
613	20231215	094800	111578380	4230	4230	4230	4230	114
614	20231215	094700	111096160	4250	4250	4250	4250	0
615	20231215	094600	111096160	4250	4240	4250	4240	101
616	20231215	094500	110667910	4230	4230	4230	4230	0
617	20231215	094400	110667910	4230	4230	4230	4230	0
618	20231215	094300	110667910	4230	4230	4230	4230	3196
619	20231215	094200	97148830	4230	4230	4230	4230	0
620	20231215	094100	97148830	4230	4230	4230	4230	0
621	20231215	094000	97148830	4230	4250	4250	4230	116
622	20231215	093900	96657815	4250	4250	4250	4250	14
623	20231215	093800	96598315	4250	4255	4255	4250	26
624	20231215	093700	96487715	4255	4255	4255	4255	5
625	20231215	093600	96466440	4240	4240	4240	4240	0
626	20231215	093500	96466440	4240	4240	4240	4240	0
627	20231215	093400	96466440	4240	4240	4240	4240	310
628	20231215	093300	95152040	4240	4235	4255	4235	3
629	20231215	093200	95139310	4255	4240	4255	4220	186
630	20231215	093100	94350810	4220	4245	4245	4220	7500
631	20231215	093000	62692145	4245	4265	4265	4245	252
632	20231215	092900	61622365	4240	4265	4265	4240	51
633	20231215	092800	61406100	4265	4260	4265	4260	13
634	20231215	092700	61350710	4260	4260	4265	4260	51
635	20231215	092600	61133205	4265	4265	4265	4265	0
636	20231215	092500	61133205	4265	4265	4265	4260	681
637	20231215	092400	58231640	4265	4260	4265	4260	615
638	20231215	092300	55611685	4260	4260	4260	4260	2
639	20231215	092200	55603165	4220	4250	4255	4220	4467
640	20231215	092100	36645885	4220	4235	4235	4220	2400
641	20231215	092000	26513435	4240	4255	4255	4235	257
642	20231215	091900	25423735	4255	4255	4255	4230	652
643	20231215	091800	22665695	4235	4235	4235	4235	300
644	20231215	091700	21395195	4255	4255	4255	4255	2
645	20231215	091600	21386685	4245	4240	4245	4240	536
646	20231215	091500	19112855	4240	4245	4245	4235	3013
647	20231215	091400	6352505	4255	4250	4255	4250	7
648	20231215	091300	6322750	4250	4250	4250	4250	1
649	20231215	091200	6318500	4255	4255	4255	4255	4
650	20231215	091100	6301480	4245	4245	4245	4245	30
651	20231215	091000	6174130	4255	4250	4255	4250	63
652	20231215	090900	5906085	4250	4250	4255	4250	248
653	20231215	090800	4852045	4240	4245	4245	4240	31
654	20231215	090700	4720475	4235	4235	4235	4235	1
655	20231215	090600	4716240	4240	4240	4240	4240	0
656	20231215	090500	4716240	4240	4240	4240	4240	42
657	20231215	090400	4538160	4240	4240	4240	4240	4
658	20231215	090300	4521200	4240	4240	4240	4240	0
659	20231215	090200	4521200	4240	4235	4245	4235	15
660	20231215	090100	4457590	4220	4220	4220	4220	133
661	20231215	090000	3896330	4220	4220	4220	4215	594