KissMeData/357430/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	211300	72189265	2710	2710	2710	2710	68
3	20231215	211200	72189265	2710	2710	2710	2710	0
4	20231215	211100	72189265	2710	2710	2710	2710	0
5	20231215	211000	72189265	2710	2710	2710	2710	0
6	20231215	210900	72189265	2710	2710	2710	2710	0
7	20231215	210800	72189265	2710	2710	2710	2710	0
8	20231215	210700	72189265	2710	2710	2710	2710	0
9	20231215	210600	72189265	2710	2710	2710	2710	0
10	20231215	210500	72189265	2710	2710	2710	2710	0
11	20231215	210400	72189265	2710	2710	2710	2710	0
12	20231215	210300	72189265	2710	2710	2710	2710	0
13	20231215	210200	72189265	2710	2710	2710	2710	0
14	20231215	210100	72189265	2710	2710	2710	2710	0
15	20231215	210000	72189265	2710	2710	2710	2710	0
16	20231215	205900	72189265	2710	2710	2710	2710	0
17	20231215	205800	72189265	2710	2710	2710	2710	0
18	20231215	205700	72189265	2710	2710	2710	2710	0
19	20231215	205600	72189265	2710	2710	2710	2710	0
20	20231215	205500	72189265	2710	2710	2710	2710	0
21	20231215	205400	72189265	2710	2710	2710	2710	0
22	20231215	205300	72189265	2710	2710	2710	2710	0
23	20231215	205200	72189265	2710	2710	2710	2710	0
24	20231215	205100	72189265	2710	2710	2710	2710	0
25	20231215	205000	72189265	2710	2710	2710	2710	0
26	20231215	204900	72189265	2710	2710	2710	2710	0
27	20231215	204800	72189265	2710	2710	2710	2710	0
28	20231215	204700	72189265	2710	2710	2710	2710	0
29	20231215	204600	72189265	2710	2710	2710	2710	0
30	20231215	204500	72189265	2710	2710	2710	2710	0
31	20231215	204400	72189265	2710	2710	2710	2710	0
32	20231215	204300	72189265	2710	2710	2710	2710	68
33	20231215	204200	72189265	2710	2710	2710	2710	0
34	20231215	204100	72189265	2710	2710	2710	2710	0
35	20231215	204000	72189265	2710	2710	2710	2710	0
36	20231215	203900	72189265	2710	2710	2710	2710	0
37	20231215	203800	72189265	2710	2710	2710	2710	0
38	20231215	203700	72189265	2710	2710	2710	2710	0
39	20231215	203600	72189265	2710	2710	2710	2710	0
40	20231215	203500	72189265	2710	2710	2710	2710	0
41	20231215	203400	72189265	2710	2710	2710	2710	0
42	20231215	203300	72189265	2710	2710	2710	2710	0
43	20231215	203200	72189265	2710	2710	2710	2710	0
44	20231215	203100	72189265	2710	2710	2710	2710	0
45	20231215	203000	72189265	2710	2710	2710	2710	0
46	20231215	202900	72189265	2710	2710	2710	2710	0
47	20231215	202800	72189265	2710	2710	2710	2710	0
48	20231215	202700	72189265	2710	2710	2710	2710	0
49	20231215	202600	72189265	2710	2710	2710	2710	0
50	20231215	202500	72189265	2710	2710	2710	2710	0
51	20231215	202400	72189265	2710	2710	2710	2710	0
52	20231215	202300	72189265	2710	2710	2710	2710	0
53	20231215	202200	72189265	2710	2710	2710	2710	0
54	20231215	202100	72189265	2710	2710	2710	2710	0
55	20231215	202000	72189265	2710	2710	2710	2710	0
56	20231215	201900	72189265	2710	2710	2710	2710	0
57	20231215	201800	72189265	2710	2710	2710	2710	0
58	20231215	201700	72189265	2710	2710	2710	2710	0
59	20231215	201600	72189265	2710	2710	2710	2710	0
60	20231215	201500	72189265	2710	2710	2710	2710	0
61	20231215	201400	72189265	2710	2710	2710	2710	0
62	20231215	201300	72189265	2710	2710	2710	2710	68
63	20231215	201200	72189265	2710	2710	2710	2710	0
64	20231215	201100	72189265	2710	2710	2710	2710	0
65	20231215	201000	72189265	2710	2710	2710	2710	0
66	20231215	200900	72189265	2710	2710	2710	2710	0
67	20231215	200800	72189265	2710	2710	2710	2710	0
68	20231215	200700	72189265	2710	2710	2710	2710	0
69	20231215	200600	72189265	2710	2710	2710	2710	0
70	20231215	200500	72189265	2710	2710	2710	2710	0
71	20231215	200400	72189265	2710	2710	2710	2710	0
72	20231215	200300	72189265	2710	2710	2710	2710	0
73	20231215	200200	72189265	2710	2710	2710	2710	0
74	20231215	200100	72189265	2710	2710	2710	2710	0
75	20231215	200000	72189265	2710	2710	2710	2710	0
76	20231215	195900	72189265	2710	2710	2710	2710	0
77	20231215	195800	72189265	2710	2710	2710	2710	0
78	20231215	195700	72189265	2710	2710	2710	2710	0
79	20231215	195600	72189265	2710	2710	2710	2710	0
80	20231215	195500	72189265	2710	2710	2710	2710	0
81	20231215	195400	72189265	2710	2710	2710	2710	0
82	20231215	195300	72189265	2710	2710	2710	2710	0
83	20231215	195200	72189265	2710	2710	2710	2710	0
84	20231215	195100	72189265	2710	2710	2710	2710	0
85	20231215	195000	72189265	2710	2710	2710	2710	0
86	20231215	194900	72189265	2710	2710	2710	2710	0
87	20231215	194800	72189265	2710	2710	2710	2710	0
88	20231215	194700	72189265	2710	2710	2710	2710	0
89	20231215	194600	72189265	2710	2710	2710	2710	0
90	20231215	194500	72189265	2710	2710	2710	2710	0
91	20231215	194400	72189265	2710	2710	2710	2710	0
92	20231215	194300	72189265	2710	2710	2710	2710	68
93	20231215	194200	72189265	2710	2710	2710	2710	0
94	20231215	194100	72189265	2710	2710	2710	2710	0
95	20231215	194000	72189265	2710	2710	2710	2710	0
96	20231215	193900	72189265	2710	2710	2710	2710	0
97	20231215	193800	72189265	2710	2710	2710	2710	0
98	20231215	193700	72189265	2710	2710	2710	2710	0
99	20231215	193600	72189265	2710	2710	2710	2710	0
100	20231215	193500	72189265	2710	2710	2710	2710	0
101	20231215	193400	72189265	2710	2710	2710	2710	0
102	20231215	193300	72189265	2710	2710	2710	2710	0
103	20231215	193200	72189265	2710	2710	2710	2710	0
104	20231215	193100	72189265	2710	2710	2710	2710	0
105	20231215	193000	72189265	2710	2710	2710	2710	0
106	20231215	192900	72189265	2710	2710	2710	2710	0
107	20231215	192800	72189265	2710	2710	2710	2710	0
108	20231215	192700	72189265	2710	2710	2710	2710	0
109	20231215	192600	72189265	2710	2710	2710	2710	0
110	20231215	192500	72189265	2710	2710	2710	2710	0
111	20231215	192400	72189265	2710	2710	2710	2710	0
112	20231215	192300	72189265	2710	2710	2710	2710	0
113	20231215	192200	72189265	2710	2710	2710	2710	0
114	20231215	192100	72189265	2710	2710	2710	2710	0
115	20231215	192000	72189265	2710	2710	2710	2710	0
116	20231215	191900	72189265	2710	2710	2710	2710	0
117	20231215	191800	72189265	2710	2710	2710	2710	0
118	20231215	191700	72189265	2710	2710	2710	2710	0
119	20231215	191600	72189265	2710	2710	2710	2710	0
120	20231215	191500	72189265	2710	2710	2710	2710	0
121	20231215	191400	72189265	2710	2710	2710	2710	0
122	20231215	191300	72189265	2710	2710	2710	2710	68
123	20231215	191200	72189265	2710	2710	2710	2710	0
124	20231215	191100	72189265	2710	2710	2710	2710	0
125	20231215	191000	72189265	2710	2710	2710	2710	0
126	20231215	190900	72189265	2710	2710	2710	2710	0
127	20231215	190800	72189265	2710	2710	2710	2710	0
128	20231215	190700	72189265	2710	2710	2710	2710	0
129	20231215	190600	72189265	2710	2710	2710	2710	0
130	20231215	190500	72189265	2710	2710	2710	2710	0
131	20231215	190400	72189265	2710	2710	2710	2710	0
132	20231215	190300	72189265	2710	2710	2710	2710	0
133	20231215	190200	72189265	2710	2710	2710	2710	0
134	20231215	190100	72189265	2710	2710	2710	2710	0
135	20231215	190000	72189265	2710	2710	2710	2710	0
136	20231215	185900	72189265	2710	2710	2710	2710	0
137	20231215	185800	72189265	2710	2710	2710	2710	0
138	20231215	185700	72189265	2710	2710	2710	2710	0
139	20231215	185600	72189265	2710	2710	2710	2710	0
140	20231215	185500	72189265	2710	2710	2710	2710	0
141	20231215	185400	72189265	2710	2710	2710	2710	0
142	20231215	185300	72189265	2710	2710	2710	2710	0
143	20231215	185200	72189265	2710	2710	2710	2710	0
144	20231215	185100	72189265	2710	2710	2710	2710	0
145	20231215	185000	72189265	2710	2710	2710	2710	0
146	20231215	184900	72189265	2710	2710	2710	2710	0
147	20231215	184800	72189265	2710	2710	2710	2710	0
148	20231215	184700	72189265	2710	2710	2710	2710	0
149	20231215	184600	72189265	2710	2710	2710	2710	0
150	20231215	184500	72189265	2710	2710	2710	2710	0
151	20231215	184400	72189265	2710	2710	2710	2710	0
152	20231215	184300	72189265	2710	2710	2710	2710	68
153	20231215	184200	72189265	2710	2710	2710	2710	0
154	20231215	184100	72189265	2710	2710	2710	2710	0
155	20231215	184000	72189265	2710	2710	2710	2710	0
156	20231215	183900	72189265	2710	2710	2710	2710	0
157	20231215	183800	72189265	2710	2710	2710	2710	0
158	20231215	183700	72189265	2710	2710	2710	2710	0
159	20231215	183600	72189265	2710	2710	2710	2710	0
160	20231215	183500	72189265	2710	2710	2710	2710	0
161	20231215	183400	72189265	2710	2710	2710	2710	0
162	20231215	183300	72189265	2710	2710	2710	2710	0
163	20231215	183200	72189265	2710	2710	2710	2710	0
164	20231215	183100	72189265	2710	2710	2710	2710	0
165	20231215	183000	72189265	2710	2710	2710	2710	0
166	20231215	182900	72189265	2710	2710	2710	2710	0
167	20231215	182800	72189265	2710	2710	2710	2710	0
168	20231215	182700	72189265	2710	2710	2710	2710	0
169	20231215	182600	72189265	2710	2710	2710	2710	0
170	20231215	182500	72189265	2710	2710	2710	2710	0
171	20231215	182400	72189265	2710	2710	2710	2710	0
172	20231215	182300	72189265	2710	2710	2710	2710	0
173	20231215	182200	72189265	2710	2710	2710	2710	0
174	20231215	182100	72189265	2710	2710	2710	2710	0
175	20231215	182000	72189265	2710	2710	2710	2710	0
176	20231215	181900	72189265	2710	2710	2710	2710	0
177	20231215	181800	72189265	2710	2710	2710	2710	0
178	20231215	181700	72189265	2710	2710	2710	2710	0
179	20231215	181600	72189265	2710	2710	2710	2710	0
180	20231215	181500	72189265	2710	2710	2710	2710	0
181	20231215	181400	72189265	2710	2710	2710	2710	0
182	20231215	181300	72189265	2710	2710	2710	2710	68
183	20231215	181200	72189265	2710	2710	2710	2710	0
184	20231215	181100	72189265	2710	2710	2710	2710	0
185	20231215	181000	72189265	2710	2710	2710	2710	0
186	20231215	180900	72189265	2710	2710	2710	2710	0
187	20231215	180800	72189265	2710	2710	2710	2710	0
188	20231215	180700	72189265	2710	2710	2710	2710	0
189	20231215	180600	72189265	2710	2710	2710	2710	0
190	20231215	180500	72189265	2710	2710	2710	2710	0
191	20231215	180400	72189265	2710	2710	2710	2710	0
192	20231215	180300	72189265	2710	2710	2710	2710	0
193	20231215	180200	72189265	2710	2710	2710	2710	0
194	20231215	180100	72189265	2710	2710	2710	2710	0
195	20231215	180000	72189265	2710	2710	2710	2710	0
196	20231215	175900	72189265	2710	2710	2710	2710	0
197	20231215	175800	72189265	2710	2710	2710	2710	0
198	20231215	175700	72189265	2710	2710	2710	2710	0
199	20231215	175600	72189265	2710	2710	2710	2710	0
200	20231215	175500	72189265	2710	2710	2710	2710	0
201	20231215	175400	72189265	2710	2710	2710	2710	0
202	20231215	175300	72189265	2710	2710	2710	2710	0
203	20231215	175200	72189265	2710	2710	2710	2710	0
204	20231215	175100	72189265	2710	2710	2710	2710	0
205	20231215	175000	72189265	2710	2710	2710	2710	0
206	20231215	174900	72189265	2710	2710	2710	2710	0
207	20231215	174800	72189265	2710	2710	2710	2710	0
208	20231215	174700	72189265	2710	2710	2710	2710	0
209	20231215	174600	72189265	2710	2710	2710	2710	0
210	20231215	174500	72189265	2710	2710	2710	2710	0
211	20231215	174400	72189265	2710	2710	2710	2710	0
212	20231215	174300	72189265	2710	2710	2710	2710	68
213	20231215	174200	72189265	2710	2710	2710	2710	0
214	20231215	174100	72189265	2710	2710	2710	2710	0
215	20231215	174000	72189265	2710	2710	2710	2710	0
216	20231215	173900	72189265	2710	2710	2710	2710	0
217	20231215	173800	72189265	2710	2710	2710	2710	0
218	20231215	173700	72189265	2710	2710	2710	2710	0
219	20231215	173600	72189265	2710	2710	2710	2710	0
220	20231215	173500	72189265	2710	2710	2710	2710	0
221	20231215	173400	72189265	2710	2710	2710	2710	0
222	20231215	173300	72189265	2710	2710	2710	2710	0
223	20231215	173200	72189265	2710	2710	2710	2710	0
224	20231215	173100	72189265	2710	2710	2710	2710	0
225	20231215	173000	72189265	2710	2710	2710	2710	0
226	20231215	172900	72189265	2710	2710	2710	2710	0
227	20231215	172800	72189265	2710	2710	2710	2710	0
228	20231215	172700	72189265	2710	2710	2710	2710	0
229	20231215	172600	72189265	2710	2710	2710	2710	0
230	20231215	172500	72189265	2710	2710	2710	2710	0
231	20231215	172400	72189265	2710	2710	2710	2710	0
232	20231215	172300	72189265	2710	2710	2710	2710	0
233	20231215	172200	72189265	2710	2710	2710	2710	0
234	20231215	172100	72189265	2710	2710	2710	2710	0
235	20231215	172000	72189265	2710	2710	2710	2710	0
236	20231215	171900	72189265	2710	2710	2710	2710	0
237	20231215	171800	72189265	2710	2710	2710	2710	0
238	20231215	171700	72189265	2710	2710	2710	2710	0
239	20231215	171600	72189265	2710	2710	2710	2710	0
240	20231215	171500	72189265	2710	2710	2710	2710	0
241	20231215	171400	72189265	2710	2710	2710	2710	0
242	20231215	171300	72189265	2710	2710	2710	2710	68
243	20231215	171200	72189265	2710	2710	2710	2710	0
244	20231215	171100	72189265	2710	2710	2710	2710	0
245	20231215	171000	72189265	2710	2710	2710	2710	0
246	20231215	170900	72189265	2710	2710	2710	2710	0
247	20231215	170800	72189265	2710	2710	2710	2710	0
248	20231215	170700	72189265	2710	2710	2710	2710	0
249	20231215	170600	72189265	2710	2710	2710	2710	0
250	20231215	170500	72189265	2710	2710	2710	2710	0
251	20231215	170400	72189265	2710	2710	2710	2710	0
252	20231215	170300	72189265	2710	2710	2710	2710	0
253	20231215	170200	72189265	2710	2710	2710	2710	0
254	20231215	170100	72189265	2710	2710	2710	2710	0
255	20231215	170000	72189265	2710	2710	2710	2710	0
256	20231215	165900	72189265	2710	2710	2710	2710	0
257	20231215	165800	72189265	2710	2710	2710	2710	0
258	20231215	165700	72189265	2710	2710	2710	2710	0
259	20231215	165600	72189265	2710	2710	2710	2710	0
260	20231215	165500	72189265	2710	2710	2710	2710	0
261	20231215	165400	72189265	2710	2710	2710	2710	0
262	20231215	165300	72189265	2710	2710	2710	2710	0
263	20231215	165200	72189265	2710	2710	2710	2710	0
264	20231215	165100	72189265	2710	2710	2710	2710	0
265	20231215	165000	72189265	2710	2710	2710	2710	0
266	20231215	164900	72189265	2710	2710	2710	2710	0
267	20231215	164800	72189265	2710	2710	2710	2710	0
268	20231215	164700	72189265	2710	2710	2710	2710	0
269	20231215	164600	72189265	2710	2710	2710	2710	0
270	20231215	164500	72189265	2710	2710	2710	2710	0
271	20231215	164400	72189265	2710	2710	2710	2710	0
272	20231215	164300	72189265	2710	2710	2710	2710	68
273	20231215	164200	72189265	2710	2710	2710	2710	0
274	20231215	164100	72189265	2710	2710	2710	2710	0
275	20231215	164000	72189265	2710	2710	2710	2710	0
276	20231215	163900	72189265	2710	2710	2710	2710	0
277	20231215	163800	72189265	2710	2710	2710	2710	0
278	20231215	163700	72189265	2710	2710	2710	2710	0
279	20231215	163600	72189265	2710	2710	2710	2710	0
280	20231215	163500	72189265	2710	2710	2710	2710	0
281	20231215	163400	72189265	2710	2710	2710	2710	0
282	20231215	163300	72189265	2710	2710	2710	2710	0
283	20231215	163200	72189265	2710	2710	2710	2710	0
284	20231215	163100	72189265	2710	2710	2710	2710	0
285	20231215	163000	72189265	2710	2710	2710	2710	0
286	20231215	162900	72189265	2710	2710	2710	2710	0
287	20231215	162800	72189265	2710	2710	2710	2710	0
288	20231215	162700	72189265	2710	2710	2710	2710	0
289	20231215	162600	72189265	2710	2710	2710	2710	0
290	20231215	162500	72189265	2710	2710	2710	2710	0
291	20231215	162400	72189265	2710	2710	2710	2710	0
292	20231215	162300	72189265	2710	2710	2710	2710	0
293	20231215	162200	72189265	2710	2710	2710	2710	0
294	20231215	162100	72189265	2710	2710	2710	2710	0
295	20231215	162000	72189265	2710	2710	2710	2710	0
296	20231215	161900	72189265	2710	2710	2710	2710	0
297	20231215	161800	72189265	2710	2710	2710	2710	0
298	20231215	161700	72189265	2710	2710	2710	2710	0
299	20231215	161600	72189265	2710	2710	2710	2710	0
300	20231215	161500	72189265	2710	2710	2710	2710	0
301	20231215	161400	72189265	2710	2710	2710	2710	0
302	20231215	161300	72189265	2710	2710	2710	2710	68
303	20231215	161200	72189265	2710	2710	2710	2710	0
304	20231215	161100	72189265	2710	2710	2710	2710	0
305	20231215	161000	72189265	2710	2710	2710	2710	0
306	20231215	160900	72189265	2710	2710	2710	2710	0
307	20231215	160800	72189265	2710	2710	2710	2710	0
308	20231215	160700	72189265	2710	2710	2710	2710	0
309	20231215	160600	72189265	2710	2710	2710	2710	0
310	20231215	160500	72189265	2710	2710	2710	2710	0
311	20231215	160400	72189265	2710	2710	2710	2710	0
312	20231215	160300	72189265	2710	2710	2710	2710	0
313	20231215	160200	72189265	2710	2710	2710	2710	0
314	20231215	160100	72189265	2710	2710	2710	2710	0
315	20231215	160000	72189265	2710	2710	2710	2710	0
316	20231215	155900	72189265	2710	2710	2710	2710	0
317	20231215	155800	72189265	2710	2710	2710	2710	0
318	20231215	155700	72189265	2710	2710	2710	2710	0
319	20231215	155600	72189265	2710	2710	2710	2710	0
320	20231215	155500	72189265	2710	2710	2710	2710	0
321	20231215	155400	72189265	2710	2710	2710	2710	0
322	20231215	155300	72189265	2710	2710	2710	2710	0
323	20231215	155200	72189265	2710	2710	2710	2710	0
324	20231215	155100	72189265	2710	2710	2710	2710	0
325	20231215	155000	72189265	2710	2710	2710	2710	0
326	20231215	154900	72189265	2710	2710	2710	2710	0
327	20231215	154800	72189265	2710	2710	2710	2710	0
328	20231215	154700	72189265	2710	2710	2710	2710	0
329	20231215	154600	72189265	2710	2710	2710	2710	0
330	20231215	154500	72189265	2710	2710	2710	2710	0
331	20231215	154400	72189265	2710	2710	2710	2710	0
332	20231215	154300	72189265	2710	2710	2710	2710	68
333	20231215	154200	72189265	2710	2710	2710	2710	0
334	20231215	154100	72189265	2710	2710	2710	2710	0
335	20231215	154000	72189265	2710	2710	2710	2710	0
336	20231215	153900	72189265	2710	2710	2710	2710	0
337	20231215	153800	72189265	2710	2710	2710	2710	0
338	20231215	153700	72189265	2710	2710	2710	2710	0
339	20231215	153600	72189265	2710	2710	2710	2710	0
340	20231215	153500	72189265	2710	2710	2710	2710	0
341	20231215	153400	72189265	2710	2710	2710	2710	0
342	20231215	153300	72189265	2710	2710	2710	2710	0
343	20231215	153200	72189265	2710	2710	2710	2710	0
344	20231215	153100	72189265	2710	2710	2710	2710	0
345	20231215	153000	72189265	2710	2710	2710	2710	68
346	20231215	152900	72004985	2710	2710	2710	2710	0
347	20231215	152800	72004985	2710	2710	2710	2710	0
348	20231215	152700	72004985	2710	2710	2710	2710	0
349	20231215	152600	72004985	2710	2710	2710	2710	0
350	20231215	152500	72004985	2710	2710	2710	2710	0
351	20231215	152400	72004985	2710	2710	2710	2710	0
352	20231215	152300	72004985	2710	2710	2710	2710	0
353	20231215	152200	72004985	2710	2710	2710	2710	0
354	20231215	152100	72004985	2710	2710	2710	2710	0
355	20231215	152000	72004985	2710	2710	2710	2710	0
356	20231215	151900	72004985	2710	2710	2710	2710	10
357	20231215	151800	71977885	2710	2705	2710	2705	51
358	20231215	151700	71839680	2705	2705	2705	2705	0
359	20231215	151600	71839680	2705	2700	2705	2700	399
360	20231215	151500	70761875	2705	2705	2705	2705	4
361	20231215	151400	70751055	2700	2700	2700	2700	102
362	20231215	151300	70475655	2700	2700	2700	2700	100
363	20231215	151200	70205655	2705	2705	2705	2705	0
364	20231215	151100	70205655	2705	2705	2705	2705	0
365	20231215	151000	70205655	2705	2700	2705	2700	124
366	20231215	150900	69870850	2700	2700	2700	2700	91
367	20231215	150800	69625150	2705	2705	2705	2705	9
368	20231215	150700	69600805	2700	2700	2700	2700	202
369	20231215	150600	69055405	2700	2700	2700	2700	100
370	20231215	150500	68785405	2700	2700	2700	2700	1
371	20231215	150400	68782705	2700	2705	2705	2700	101
372	20231215	150300	68509855	2700	2705	2705	2700	103
373	20231215	150200	68231750	2700	2700	2700	2700	200
374	20231215	150100	67691750	2700	2700	2700	2700	2
375	20231215	150000	67686350	2700	2700	2700	2700	91
376	20231215	145900	67440650	2705	2705	2705	2705	0
377	20231215	145800	67440650	2705	2705	2705	2705	10
378	20231215	145700	67413600	2705	2705	2705	2705	0
379	20231215	145600	67413600	2705	2705	2705	2705	0
380	20231215	145500	67413600	2705	2700	2705	2700	303
381	20231215	145400	66594985	2700	2700	2700	2700	1
382	20231215	145300	66592285	2700	2700	2700	2700	30
383	20231215	145200	66511285	2705	2700	2705	2700	220
384	20231215	145100	65916985	2705	2705	2705	2705	0
385	20231215	145000	65916985	2705	2705	2705	2705	10
386	20231215	144900	65889935	2705	2705	2705	2705	101
387	20231215	144800	65616730	2700	2700	2700	2700	283
388	20231215	144700	64852630	2700	2700	2700	2700	3
389	20231215	144600	64844530	2700	2700	2700	2700	200
390	20231215	144500	64304530	2700	2705	2705	2700	107
391	20231215	144400	64015605	2705	2705	2705	2705	12
392	20231215	144300	63983145	2705	2705	2705	2705	4
393	20231215	144200	63972325	2705	2705	2705	2705	100
394	20231215	144100	63701825	2710	2710	2710	2710	0
395	20231215	144000	63701825	2710	2710	2710	2710	0
396	20231215	143900	63701825	2710	2710	2710	2710	0
397	20231215	143800	63701825	2710	2710	2710	2710	0
398	20231215	143700	63701825	2710	2705	2710	2705	102
399	20231215	143600	63425910	2705	2705	2705	2705	1
400	20231215	143500	63423205	2705	2705	2705	2705	101
401	20231215	143400	63150000	2705	2705	2705	2705	204
402	20231215	143300	62598180	2705	2705	2705	2705	202
403	20231215	143200	62051770	2705	2705	2705	2705	0
404	20231215	143100	62051770	2705	2705	2705	2705	202
405	20231215	143000	61505360	2705	2705	2705	2705	100
406	20231215	142900	61234860	2710	2710	2710	2710	0
407	20231215	142800	61234860	2710	2710	2710	2710	20
408	20231215	142700	61180660	2710	2710	2710	2710	0
409	20231215	142600	61180660	2710	2710	2710	2710	0
410	20231215	142500	61180660	2710	2710	2710	2710	5
411	20231215	142400	61167110	2705	2705	2705	2705	102
412	20231215	142300	60891200	2705	2705	2705	2705	100
413	20231215	142200	60620700	2705	2705	2705	2705	102
414	20231215	142100	60344790	2705	2705	2705	2705	0
415	20231215	142000	60344790	2705	2705	2705	2705	104
416	20231215	141900	60063470	2705	2705	2705	2705	200
417	20231215	141800	59522470	2705	2705	2705	2705	2
418	20231215	141700	59517060	2705	2705	2705	2705	256
419	20231215	141600	58824580	2710	2710	2710	2710	499
420	20231215	141500	57472290	2710	2710	2710	2710	1
421	20231215	141400	57469580	2715	2715	2715	2715	0
422	20231215	141300	57469580	2715	2715	2715	2715	0
423	20231215	141200	57469580	2715	2705	2715	2705	110
424	20231215	141100	57171930	2705	2705	2705	2705	2
425	20231215	141000	57166520	2705	2705	2705	2705	101
426	20231215	140900	56893315	2705	2705	2705	2705	201
427	20231215	140800	56349610	2705	2705	2705	2705	100
428	20231215	140700	56079110	2705	2705	2705	2705	3
429	20231215	140600	56070995	2705	2705	2705	2705	202
430	20231215	140500	55524585	2705	2705	2705	2705	76
431	20231215	140400	55319005	2710	2705	2710	2705	126
432	20231215	140300	54978050	2705	2705	2705	2705	0
433	20231215	140200	54978050	2705	2705	2705	2705	52
434	20231215	140100	54837390	2710	2710	2710	2710	0
435	20231215	140000	54837390	2710	2710	2710	2710	100
436	20231215	135900	54566390	2705	2705	2705	2705	100
437	20231215	135800	54295890	2705	2705	2705	2705	102
438	20231215	135700	54019980	2710	2710	2710	2710	152
439	20231215	135600	53608060	2710	2710	2710	2710	0
440	20231215	135500	53608060	2710	2710	2710	2710	202
441	20231215	135400	53060640	2710	2710	2710	2710	114
442	20231215	135300	52751700	2715	2715	2715	2715	0
443	20231215	135200	52751700	2715	2715	2715	2715	0
444	20231215	135100	52751700	2715	2715	2715	2715	0
445	20231215	135000	52751700	2715	2715	2715	2715	0
446	20231215	134900	52751700	2715	2715	2715	2715	30
447	20231215	134800	52670250	2710	2710	2710	2710	102
448	20231215	134700	52393830	2710	2710	2710	2710	100
449	20231215	134600	52122830	2710	2710	2710	2710	101
450	20231215	134500	51849120	2710	2710	2710	2710	0
451	20231215	134400	51849120	2710	2710	2710	2710	101
452	20231215	134300	51575410	2710	2710	2710	2710	100
453	20231215	134200	51304410	2710	2710	2710	2710	2
454	20231215	134100	51298990	2710	2710	2710	2710	200
455	20231215	134000	50756990	2710	2710	2710	2710	192
456	20231215	133900	50236670	2705	2705	2705	2705	204
457	20231215	133800	49684850	2705	2705	2705	2705	0
458	20231215	133700	49684850	2705	2705	2715	2705	112
459	20231215	133600	49381790	2705	2715	2715	2705	103
460	20231215	133500	49103145	2715	2705	2715	2705	106
461	20231215	133400	48816375	2720	2720	2720	2720	0
462	20231215	133300	48816375	2720	2705	2720	2705	103
463	20231215	133200	48537720	2720	2720	2720	2720	0
464	20231215	133100	48537720	2720	2720	2720	2720	0
465	20231215	133000	48537720	2720	2720	2720	2720	0
466	20231215	132900	48537720	2720	2720	2720	2720	10
467	20231215	132800	48510520	2715	2705	2715	2705	602
468	20231215	132700	46877090	2705	2705	2705	2705	0
469	20231215	132600	46877090	2705	2705	2705	2705	101
470	20231215	132500	46603885	2705	2705	2705	2705	100
471	20231215	132400	46333385	2705	2705	2705	2705	102
472	20231215	132300	46057475	2705	2705	2705	2705	1
473	20231215	132200	46054770	2705	2705	2705	2705	100
474	20231215	132100	45784270	2705	2705	2705	2705	101
475	20231215	132000	45511065	2705	2705	2705	2705	100
476	20231215	131900	45240565	2705	2705	2705	2705	2
477	20231215	131800	45235155	2705	2705	2705	2705	100
478	20231215	131700	44964655	2705	2705	2705	2705	101
479	20231215	131600	44691450	2705	2705	2705	2705	204
480	20231215	131500	44139630	2705	2705	2705	2705	0
481	20231215	131400	44139630	2705	2705	2705	2705	201
482	20231215	131300	43595925	2705	2705	2705	2705	170
483	20231215	131200	43136075	2705	2705	2705	2705	1
484	20231215	131100	43133370	2705	2705	2705	2705	75
485	20231215	131000	42930495	2710	2710	2710	2710	0
486	20231215	130900	42930495	2710	2710	2710	2710	30
487	20231215	130800	42849195	2710	2710	2710	2710	1201
488	20231215	130700	39594485	2715	2715	2715	2715	29
489	20231215	130600	39515750	2715	2715	2715	2715	800
490	20231215	130500	37343750	2715	2715	2715	2715	101
491	20231215	130400	37069535	2715	2715	2715	2715	0
492	20231215	130300	37069535	2715	2715	2715	2715	101
493	20231215	130200	36795320	2715	2715	2715	2715	100
494	20231215	130100	36523820	2715	2720	2720	2715	306
495	20231215	130000	35691505	2720	2720	2720	2720	108
496	20231215	125900	35397745	2720	2720	2720	2720	152
497	20231215	125800	34984305	2720	2720	2720	2720	4
498	20231215	125700	34973425	2720	2720	2720	2720	0
499	20231215	125600	34973425	2720	2720	2720	2720	1
500	20231215	125500	34970705	2725	2725	2725	2725	0
501	20231215	125400	34970705	2725	2725	2725	2725	0
502	20231215	125300	34970705	2725	2725	2725	2725	0
503	20231215	125200	34970705	2725	2725	2725	2725	0
504	20231215	125100	34970705	2725	2725	2725	2725	0
505	20231215	125000	34970705	2725	2720	2725	2720	1694
506	20231215	124900	30361755	2715	2715	2715	2715	4
507	20231215	124800	30350895	2715	2715	2715	2715	0
508	20231215	124700	30350895	2715	2715	2715	2715	1
509	20231215	124600	30348180	2720	2720	2720	2720	0
510	20231215	124500	30348180	2720	2720	2720	2720	4
511	20231215	124400	30337300	2715	2715	2715	2715	80
512	20231215	124300	30120100	2720	2720	2720	2720	0
513	20231215	124200	30120100	2720	2720	2720	2720	1
514	20231215	124100	30117380	2715	2715	2715	2715	0
515	20231215	124000	30117380	2715	2715	2715	2715	532
516	20231215	123900	28673000	2715	2715	2715	2715	0
517	20231215	123800	28673000	2715	2715	2715	2715	1
518	20231215	123700	28670285	2715	2715	2715	2715	0
519	20231215	123600	28670285	2715	2715	2715	2715	1
520	20231215	123500	28667570	2715	2715	2715	2715	4
521	20231215	123400	28656710	2715	2715	2715	2715	0
522	20231215	123300	28656710	2715	2715	2715	2715	2
523	20231215	123200	28651280	2715	2715	2715	2715	0
524	20231215	123100	28651280	2715	2715	2715	2715	3
525	20231215	123000	28643135	2715	2715	2715	2715	0
526	20231215	122900	28643135	2715	2715	2715	2715	1
527	20231215	122800	28640420	2720	2720	2720	2720	0
528	20231215	122700	28640420	2720	2720	2720	2720	31
529	20231215	122600	28556100	2720	2715	2720	2715	12
530	20231215	122500	28523470	2720	2720	2720	2720	0
531	20231215	122400	28523470	2720	2720	2720	2720	0
532	20231215	122300	28523470	2720	2720	2720	2720	0
533	20231215	122200	28523470	2720	2720	2720	2715	48
534	20231215	122100	28392960	2720	2720	2720	2720	0
535	20231215	122000	28392960	2720	2720	2720	2720	107
536	20231215	121900	28101920	2715	2715	2715	2715	0
537	20231215	121800	28101920	2715	2715	2720	2715	2515
538	20231215	121700	21269670	2715	2715	2715	2715	0
539	20231215	121600	21269670	2715	2715	2715	2715	0
540	20231215	121500	21269670	2715	2715	2715	2715	14
541	20231215	121400	21231660	2715	2715	2715	2715	0
542	20231215	121300	21231660	2715	2715	2715	2715	0
543	20231215	121200	21231660	2715	2715	2715	2715	0
544	20231215	121100	21231660	2715	2710	2715	2710	3
545	20231215	121000	21223525	2710	2710	2710	2710	1
546	20231215	120900	21220815	2710	2710	2710	2710	0
547	20231215	120800	21220815	2710	2710	2710	2710	2
548	20231215	120700	21215395	2710	2710	2710	2710	0
549	20231215	120600	21215395	2710	2710	2710	2710	1
550	20231215	120500	21212685	2710	2710	2710	2710	811
551	20231215	120400	19014875	2710	2710	2710	2710	0
552	20231215	120300	19014875	2710	2710	2710	2710	0
553	20231215	120200	19014875	2710	2710	2710	2710	1
554	20231215	120100	19012165	2705	2705	2705	2705	2
555	20231215	120000	19006755	2705	2705	2705	2705	0
556	20231215	115900	19006755	2705	2705	2705	2705	4
557	20231215	115800	18995935	2705	2705	2705	2705	100
558	20231215	115700	18725435	2705	2705	2705	2705	2
559	20231215	115600	18720025	2705	2705	2705	2705	373
560	20231215	115500	17711060	2710	2710	2710	2710	0
561	20231215	115400	17711060	2710	2710	2710	2710	0
562	20231215	115300	17711060	2710	2710	2710	2710	0
563	20231215	115200	17711060	2710	2710	2710	2710	0
564	20231215	115100	17711060	2710	2710	2710	2710	11
565	20231215	115000	17681250	2705	2705	2705	2705	2
566	20231215	114900	17675840	2705	2705	2705	2705	0
567	20231215	114800	17675840	2705	2705	2705	2705	1
568	20231215	114700	17673135	2705	2705	2705	2705	0
569	20231215	114600	17673135	2705	2705	2705	2705	1
570	20231215	114500	17670430	2705	2705	2705	2705	2
571	20231215	114400	17665020	2705	2705	2705	2705	0
572	20231215	114300	17665020	2705	2705	2705	2705	1
573	20231215	114200	17662315	2705	2705	2705	2705	0
574	20231215	114100	17662315	2705	2705	2705	2705	2
575	20231215	114000	17656905	2705	2705	2705	2705	0
576	20231215	113900	17656905	2705	2705	2705	2705	1
577	20231215	113800	17654200	2705	2705	2705	2705	0
578	20231215	113700	17654200	2705	2705	2705	2705	1
579	20231215	113600	17651495	2705	2705	2705	2705	2
580	20231215	113500	17646085	2700	2700	2700	2700	400
581	20231215	113400	16566085	2705	2700	2705	2700	166
582	20231215	113300	16117060	2700	2700	2700	2700	0
583	20231215	113200	16117060	2700	2700	2700	2700	2
584	20231215	113100	16111660	2700	2700	2700	2700	0
585	20231215	113000	16111660	2700	2700	2700	2700	1
586	20231215	112900	16108960	2700	2700	2700	2700	1
587	20231215	112800	16106260	2700	2700	2700	2700	0
588	20231215	112700	16106260	2700	2700	2700	2700	2
589	20231215	112600	16100860	2700	2700	2700	2700	0
590	20231215	112500	16100860	2700	2700	2700	2700	1
591	20231215	112400	16098160	2700	2700	2700	2700	0
592	20231215	112300	16098160	2700	2700	2700	2700	1
593	20231215	112200	16095460	2700	2700	2700	2700	0
594	20231215	112100	16095460	2700	2700	2700	2700	2
595	20231215	112000	16090060	2700	2700	2700	2700	1
596	20231215	111900	16087360	2700	2700	2700	2700	0
597	20231215	111800	16087360	2700	2700	2700	2700	2
598	20231215	111700	16081960	2700	2700	2700	2700	6
599	20231215	111600	16065760	2700	2700	2700	2700	1
600	20231215	111500	16063060	2700	2700	2700	2700	0
601	20231215	111400	16063060	2700	2700	2700	2700	1
602	20231215	111300	16060360	2700	2700	2700	2700	0
603	20231215	111200	16060360	2700	2700	2700	2700	2
604	20231215	111100	16054960	2700	2700	2700	2700	1
605	20231215	111000	16052260	2700	2700	2700	2700	0
606	20231215	110900	16052260	2700	2700	2700	2700	2
607	20231215	110800	16046860	2700	2700	2700	2700	0
608	20231215	110700	16046860	2700	2700	2700	2700	1
609	20231215	110600	16044160	2700	2700	2700	2700	0
610	20231215	110500	16044160	2700	2700	2700	2700	1
611	20231215	110400	16041460	2700	2700	2700	2700	2
612	20231215	110300	16036060	2700	2700	2700	2700	0
613	20231215	110200	16036060	2700	2700	2700	2700	1
614	20231215	110100	16033360	2700	2700	2700	2700	0
615	20231215	110000	16033360	2700	2700	2700	2700	2
616	20231215	105900	16027960	2700	2700	2700	2700	0
617	20231215	105800	16027960	2700	2700	2700	2700	1
618	20231215	105700	16025260	2700	2700	2700	2700	0
619	20231215	105600	16025260	2700	2700	2700	2700	1
620	20231215	105500	16022560	2700	2700	2700	2700	2
621	20231215	105400	16017160	2700	2700	2700	2700	0
622	20231215	105300	16017160	2700	2700	2700	2700	1
623	20231215	105200	16014460	2700	2700	2700	2700	10
624	20231215	105100	15987460	2700	2700	2700	2700	2
625	20231215	105000	15982060	2700	2700	2700	2700	1
626	20231215	104900	15979360	2700	2700	2700	2700	0
627	20231215	104800	15979360	2700	2700	2700	2700	1
628	20231215	104700	15976660	2700	2700	2700	2700	0
629	20231215	104600	15976660	2700	2700	2700	2700	2
630	20231215	104500	15971260	2700	2700	2700	2700	0
631	20231215	104400	15971260	2700	2700	2700	2700	1
632	20231215	104300	15968560	2700	2700	2700	2700	5
633	20231215	104200	15955060	2700	2700	2700	2700	4
634	20231215	104100	15944260	2700	2700	2700	2700	0
635	20231215	104000	15944260	2700	2700	2700	2700	2
636	20231215	103900	15938860	2700	2700	2700	2700	1
637	20231215	103800	15936160	2700	2700	2700	2700	0
638	20231215	103700	15936160	2700	2700	2700	2700	1
639	20231215	103600	15933460	2705	2705	2705	2705	1
640	20231215	103500	15930755	2700	2705	2705	2700	2
641	20231215	103400	15925350	2700	2700	2700	2700	0
642	20231215	103300	15925350	2700	2705	2705	2700	745
643	20231215	103200	13910135	2710	2710	2710	2710	0
644	20231215	103100	13910135	2710	2710	2710	2710	0
645	20231215	103000	13910135	2710	2710	2710	2710	0
646	20231215	102900	13910135	2710	2710	2710	2710	0
647	20231215	102800	13910135	2710	2710	2710	2710	0
648	20231215	102700	13910135	2710	2705	2710	2705	29
649	20231215	102600	13831555	2695	2695	2695	2695	1
650	20231215	102500	13828860	2695	2695	2695	2695	3
651	20231215	102400	13820775	2695	2695	2695	2695	0
652	20231215	102300	13820775	2695	2685	2710	2685	4
653	20231215	102200	13809990	2685	2685	2685	2685	0
654	20231215	102100	13809990	2685	2685	2685	2685	1
655	20231215	102000	13807305	2685	2695	2710	2685	114
656	20231215	101900	13501180	2685	2685	2685	2685	2
657	20231215	101800	13495810	2685	2685	2685	2685	0
658	20231215	101700	13495810	2685	2685	2685	2685	1
659	20231215	101600	13493125	2685	2685	2685	2685	0
660	20231215	101500	13493125	2685	2685	2685	2685	2
661	20231215	101400	13487755	2685	2690	2715	2685	286
662	20231215	101300	12711850	2685	2685	2685	2685	9
663	20231215	101200	12687685	2690	2690	2690	2690	0
664	20231215	101100	12687685	2690	2690	2690	2690	25
665	20231215	101000	12620435	2690	2690	2690	2690	74
666	20231215	100900	12421375	2690	2690	2690	2690	0
667	20231215	100800	12421375	2690	2690	2690	2690	1
668	20231215	100700	12418685	2690	2690	2690	2690	0
669	20231215	100600	12418685	2690	2690	2690	2690	2
670	20231215	100500	12413305	2690	2690	2690	2690	2
671	20231215	100400	12407925	2690	2690	2720	2690	3093
672	20231215	100300	4056720	2690	2690	2690	2690	0
673	20231215	100200	4056720	2690	2690	2690	2690	0
674	20231215	100100	4056720	2690	2690	2690	2690	136
675	20231215	100000	3690880	2685	2685	2685	2685	32
676	20231215	095900	3604960	2685	2685	2685	2685	1
677	20231215	095800	3602275	2685	2685	2685	2685	3
678	20231215	095700	3594220	2685	2685	2685	2685	0
679	20231215	095600	3594220	2685	2685	2685	2685	1
680	20231215	095500	3591535	2685	2685	2685	2685	0
681	20231215	095400	3591535	2685	2685	2685	2685	2
682	20231215	095300	3586165	2680	2680	2680	2680	0
683	20231215	095200	3586165	2680	2680	2680	2680	2
684	20231215	095100	3580805	2680	2685	2685	2680	271
685	20231215	095000	2854520	2680	2680	2680	2680	1
686	20231215	094900	2851840	2680	2680	2680	2680	2
687	20231215	094800	2846480	2680	2680	2680	2680	0
688	20231215	094700	2846480	2680	2680	2680	2680	1
689	20231215	094600	2843800	2680	2680	2680	2680	0
690	20231215	094500	2843800	2680	2680	2680	2680	163
691	20231215	094400	2406960	2680	2680	2680	2680	0
692	20231215	094300	2406960	2680	2680	2680	2680	2
693	20231215	094200	2401600	2680	2680	2680	2680	1
694	20231215	094100	2398920	2680	2680	2680	2680	0
695	20231215	094000	2398920	2680	2685	2685	2680	105
696	20231215	093900	2117045	2680	2680	2680	2680	0
697	20231215	093800	2117045	2680	2680	2680	2680	1
698	20231215	093700	2114365	2680	2680	2680	2680	0
699	20231215	093600	2114365	2680	2685	2685	2680	6
700	20231215	093500	2098265	2680	2680	2680	2680	0
701	20231215	093400	2098265	2680	2685	2685	2680	2
702	20231215	093300	2092900	2685	2680	2685	2680	52
703	20231215	093200	1953290	2680	2680	2680	2680	0
704	20231215	093100	1953290	2680	2680	2680	2680	2
705	20231215	093000	1947930	2685	2685	2685	2685	1
706	20231215	092900	1945245	2685	2685	2685	2685	0
707	20231215	092800	1945245	2685	2685	2685	2685	0
708	20231215	092700	1945245	2685	2685	2685	2685	0
709	20231215	092600	1945245	2685	2685	2685	2685	1
710	20231215	092500	1942560	2685	2685	2685	2685	18
711	20231215	092400	1894230	2680	2680	2680	2680	1
712	20231215	092300	1891550	2680	2680	2680	2680	0
713	20231215	092200	1891550	2680	2680	2680	2680	1
714	20231215	092100	1888870	2685	2685	2685	2685	0
715	20231215	092000	1888870	2685	2685	2685	2685	10
716	20231215	091900	1862020	2685	2685	2685	2685	0
717	20231215	091800	1862020	2685	2685	2685	2685	0
718	20231215	091700	1862020	2685	2685	2685	2685	2
719	20231215	091600	1856650	2685	2685	2685	2685	0
720	20231215	091500	1856650	2685	2685	2685	2685	1
721	20231215	091400	1853965	2690	2690	2690	2690	0
722	20231215	091300	1853965	2690	2690	2690	2690	0
723	20231215	091200	1853965	2690	2690	2690	2690	0
724	20231215	091100	1853965	2690	2690	2690	2690	0
725	20231215	091000	1853965	2690	2690	2690	2690	0
726	20231215	090900	1853965	2690	2690	2690	2690	287
727	20231215	090800	1081935	2695	2695	2695	2695	0
728	20231215	090700	1081935	2695	2695	2695	2695	2
729	20231215	090600	1076545	2695	2695	2695	2695	4
730	20231215	090500	1065765	2695	2695	2695	2695	55
731	20231215	090400	917540	2695	2695	2695	2695	41
732	20231215	090300	807045	2695	2690	2695	2690	167
733	20231215	090200	357665	2690	2690	2690	2690	105
734	20231215	090100	75215	2690	2690	2690	2690	1
735	20231215	090000	72525	2675	2690	2690	2675	27