KissMeData/021080/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190500	446112910	2880	2880	2880	2880	21159
3	20231215	190400	446112910	2880	2880	2880	2880	0
4	20231215	190300	446112910	2880	2880	2880	2880	0
5	20231215	190200	446112910	2880	2880	2880	2880	0
6	20231215	190100	446112910	2880	2880	2880	2880	0
7	20231215	190000	446112910	2880	2880	2880	2880	0
8	20231215	185900	446112910	2880	2880	2880	2880	0
9	20231215	185800	446112910	2880	2880	2880	2880	0
10	20231215	185700	446112910	2880	2880	2880	2880	0
11	20231215	185600	446112910	2880	2880	2880	2880	0
12	20231215	185500	446112910	2880	2880	2880	2880	0
13	20231215	185400	446112910	2880	2880	2880	2880	0
14	20231215	185300	446112910	2880	2880	2880	2880	0
15	20231215	185200	446112910	2880	2880	2880	2880	0
16	20231215	185100	446112910	2880	2880	2880	2880	0
17	20231215	185000	446112910	2880	2880	2880	2880	0
18	20231215	184900	446112910	2880	2880	2880	2880	0
19	20231215	184800	446112910	2880	2880	2880	2880	0
20	20231215	184700	446112910	2880	2880	2880	2880	0
21	20231215	184600	446112910	2880	2880	2880	2880	0
22	20231215	184500	446112910	2880	2880	2880	2880	0
23	20231215	184400	446112910	2880	2880	2880	2880	0
24	20231215	184300	446112910	2880	2880	2880	2880	0
25	20231215	184200	446112910	2880	2880	2880	2880	0
26	20231215	184100	446112910	2880	2880	2880	2880	0
27	20231215	184000	446112910	2880	2880	2880	2880	0
28	20231215	183900	446112910	2880	2880	2880	2880	0
29	20231215	183800	446112910	2880	2880	2880	2880	0
30	20231215	183700	446112910	2880	2880	2880	2880	0
31	20231215	183600	446112910	2880	2880	2880	2880	0
32	20231215	183500	446112910	2880	2880	2880	2880	21159
33	20231215	183400	446112910	2880	2880	2880	2880	0
34	20231215	183300	446112910	2880	2880	2880	2880	0
35	20231215	183200	446112910	2880	2880	2880	2880	0
36	20231215	183100	446112910	2880	2880	2880	2880	0
37	20231215	183000	446112910	2880	2880	2880	2880	0
38	20231215	182900	446112910	2880	2880	2880	2880	0
39	20231215	182800	446112910	2880	2880	2880	2880	0
40	20231215	182700	446112910	2880	2880	2880	2880	0
41	20231215	182600	446112910	2880	2880	2880	2880	0
42	20231215	182500	446112910	2880	2880	2880	2880	0
43	20231215	182400	446112910	2880	2880	2880	2880	0
44	20231215	182300	446112910	2880	2880	2880	2880	0
45	20231215	182200	446112910	2880	2880	2880	2880	0
46	20231215	182100	446112910	2880	2880	2880	2880	0
47	20231215	182000	446112910	2880	2880	2880	2880	0
48	20231215	181900	446112910	2880	2880	2880	2880	0
49	20231215	181800	446112910	2880	2880	2880	2880	0
50	20231215	181700	446112910	2880	2880	2880	2880	0
51	20231215	181600	446112910	2880	2880	2880	2880	0
52	20231215	181500	446112910	2880	2880	2880	2880	0
53	20231215	181400	446112910	2880	2880	2880	2880	0
54	20231215	181300	446112910	2880	2880	2880	2880	0
55	20231215	181200	446112910	2880	2880	2880	2880	0
56	20231215	181100	446112910	2880	2880	2880	2880	0
57	20231215	181000	446112910	2880	2880	2880	2880	0
58	20231215	180900	446112910	2880	2880	2880	2880	0
59	20231215	180800	446112910	2880	2880	2880	2880	0
60	20231215	180700	446112910	2880	2880	2880	2880	0
61	20231215	180600	446112910	2880	2880	2880	2880	0
62	20231215	180500	446112910	2880	2880	2880	2880	21159
63	20231215	180400	446112910	2880	2880	2880	2880	0
64	20231215	180300	446112910	2880	2880	2880	2880	0
65	20231215	180200	446112910	2880	2880	2880	2880	0
66	20231215	180100	446112910	2880	2880	2880	2880	0
67	20231215	180000	446112910	2880	2880	2880	2880	0
68	20231215	175900	446112910	2880	2880	2880	2880	0
69	20231215	175800	446112910	2880	2880	2880	2880	0
70	20231215	175700	446112910	2880	2880	2880	2880	0
71	20231215	175600	446112910	2880	2880	2880	2880	0
72	20231215	175500	446112910	2880	2880	2880	2880	0
73	20231215	175400	446112910	2880	2880	2880	2880	0
74	20231215	175300	446112910	2880	2880	2880	2880	0
75	20231215	175200	446112910	2880	2880	2880	2880	0
76	20231215	175100	446112910	2880	2880	2880	2880	0
77	20231215	175000	446112910	2880	2880	2880	2880	0
78	20231215	174900	446112910	2880	2880	2880	2880	0
79	20231215	174800	446112910	2880	2880	2880	2880	0
80	20231215	174700	446112910	2880	2880	2880	2880	0
81	20231215	174600	446112910	2880	2880	2880	2880	0
82	20231215	174500	446112910	2880	2880	2880	2880	0
83	20231215	174400	446112910	2880	2880	2880	2880	0
84	20231215	174300	446112910	2880	2880	2880	2880	0
85	20231215	174200	446112910	2880	2880	2880	2880	0
86	20231215	174100	446112910	2880	2880	2880	2880	0
87	20231215	174000	446112910	2880	2880	2880	2880	0
88	20231215	173900	446112910	2880	2880	2880	2880	0
89	20231215	173800	446112910	2880	2880	2880	2880	0
90	20231215	173700	446112910	2880	2880	2880	2880	0
91	20231215	173600	446112910	2880	2880	2880	2880	0
92	20231215	173500	446112910	2880	2880	2880	2880	21159
93	20231215	173400	446112910	2880	2880	2880	2880	0
94	20231215	173300	446112910	2880	2880	2880	2880	0
95	20231215	173200	446112910	2880	2880	2880	2880	0
96	20231215	173100	446112910	2880	2880	2880	2880	0
97	20231215	173000	446112910	2880	2880	2880	2880	0
98	20231215	172900	446112910	2880	2880	2880	2880	0
99	20231215	172800	446112910	2880	2880	2880	2880	0
100	20231215	172700	446112910	2880	2880	2880	2880	0
101	20231215	172600	446112910	2880	2880	2880	2880	0
102	20231215	172500	446112910	2880	2880	2880	2880	0
103	20231215	172400	446112910	2880	2880	2880	2880	0
104	20231215	172300	446112910	2880	2880	2880	2880	0
105	20231215	172200	446112910	2880	2880	2880	2880	0
106	20231215	172100	446112910	2880	2880	2880	2880	0
107	20231215	172000	446112910	2880	2880	2880	2880	0
108	20231215	171900	446112910	2880	2880	2880	2880	0
109	20231215	171800	446112910	2880	2880	2880	2880	0
110	20231215	171700	446112910	2880	2880	2880	2880	0
111	20231215	171600	446112910	2880	2880	2880	2880	0
112	20231215	171500	446112910	2880	2880	2880	2880	0
113	20231215	171400	446112910	2880	2880	2880	2880	0
114	20231215	171300	446112910	2880	2880	2880	2880	0
115	20231215	171200	446112910	2880	2880	2880	2880	0
116	20231215	171100	446112910	2880	2880	2880	2880	0
117	20231215	171000	446112910	2880	2880	2880	2880	0
118	20231215	170900	446112910	2880	2880	2880	2880	0
119	20231215	170800	446112910	2880	2880	2880	2880	0
120	20231215	170700	446112910	2880	2880	2880	2880	0
121	20231215	170600	446112910	2880	2880	2880	2880	0
122	20231215	170500	446112910	2880	2880	2880	2880	21159
123	20231215	170400	446112910	2880	2880	2880	2880	0
124	20231215	170300	446112910	2880	2880	2880	2880	0
125	20231215	170200	446112910	2880	2880	2880	2880	0
126	20231215	170100	446112910	2880	2880	2880	2880	0
127	20231215	170000	446112910	2880	2880	2880	2880	0
128	20231215	165900	446112910	2880	2880	2880	2880	0
129	20231215	165800	446112910	2880	2880	2880	2880	0
130	20231215	165700	446112910	2880	2880	2880	2880	0
131	20231215	165600	446112910	2880	2880	2880	2880	0
132	20231215	165500	446112910	2880	2880	2880	2880	0
133	20231215	165400	446112910	2880	2880	2880	2880	0
134	20231215	165300	446112910	2880	2880	2880	2880	0
135	20231215	165200	446112910	2880	2880	2880	2880	0
136	20231215	165100	446112910	2880	2880	2880	2880	0
137	20231215	165000	446112910	2880	2880	2880	2880	0
138	20231215	164900	446112910	2880	2880	2880	2880	0
139	20231215	164800	446112910	2880	2880	2880	2880	0
140	20231215	164700	446112910	2880	2880	2880	2880	0
141	20231215	164600	446112910	2880	2880	2880	2880	0
142	20231215	164500	446112910	2880	2880	2880	2880	0
143	20231215	164400	446112910	2880	2880	2880	2880	0
144	20231215	164300	446112910	2880	2880	2880	2880	0
145	20231215	164200	446112910	2880	2880	2880	2880	0
146	20231215	164100	446112910	2880	2880	2880	2880	0
147	20231215	164000	446112910	2880	2880	2880	2880	0
148	20231215	163900	446112910	2880	2880	2880	2880	0
149	20231215	163800	446112910	2880	2880	2880	2880	0
150	20231215	163700	446112910	2880	2880	2880	2880	0
151	20231215	163600	446112910	2880	2880	2880	2880	0
152	20231215	163500	446112910	2880	2880	2880	2880	21159
153	20231215	163400	446112910	2880	2880	2880	2880	0
154	20231215	163300	446112910	2880	2880	2880	2880	0
155	20231215	163200	446112910	2880	2880	2880	2880	0
156	20231215	163100	446112910	2880	2880	2880	2880	0
157	20231215	163000	446112910	2880	2880	2880	2880	0
158	20231215	162900	446112910	2880	2880	2880	2880	0
159	20231215	162800	446112910	2880	2880	2880	2880	0
160	20231215	162700	446112910	2880	2880	2880	2880	0
161	20231215	162600	446112910	2880	2880	2880	2880	0
162	20231215	162500	446112910	2880	2880	2880	2880	0
163	20231215	162400	446112910	2880	2880	2880	2880	0
164	20231215	162300	446112910	2880	2880	2880	2880	0
165	20231215	162200	446112910	2880	2880	2880	2880	0
166	20231215	162100	446112910	2880	2880	2880	2880	0
167	20231215	162000	446112910	2880	2880	2880	2880	0
168	20231215	161900	446112910	2880	2880	2880	2880	0
169	20231215	161800	446112910	2880	2880	2880	2880	0
170	20231215	161700	446112910	2880	2880	2880	2880	0
171	20231215	161600	446112910	2880	2880	2880	2880	0
172	20231215	161500	446112910	2880	2880	2880	2880	0
173	20231215	161400	446112910	2880	2880	2880	2880	0
174	20231215	161300	446112910	2880	2880	2880	2880	0
175	20231215	161200	446112910	2880	2880	2880	2880	0
176	20231215	161100	446112910	2880	2880	2880	2880	0
177	20231215	161000	446112910	2880	2880	2880	2880	0
178	20231215	160900	446112910	2880	2880	2880	2880	0
179	20231215	160800	446112910	2880	2880	2880	2880	0
180	20231215	160700	446112910	2880	2880	2880	2880	0
181	20231215	160600	446112910	2880	2880	2880	2880	0
182	20231215	160500	446112910	2880	2880	2880	2880	21159
183	20231215	160400	446112910	2880	2880	2880	2880	0
184	20231215	160300	446112910	2880	2880	2880	2880	0
185	20231215	160200	446112910	2880	2880	2880	2880	0
186	20231215	160100	446112910	2880	2880	2880	2880	0
187	20231215	160000	446112910	2880	2880	2880	2880	0
188	20231215	155900	446112910	2880	2880	2880	2880	0
189	20231215	155800	446112910	2880	2880	2880	2880	0
190	20231215	155700	446112910	2880	2880	2880	2880	0
191	20231215	155600	446112910	2880	2880	2880	2880	0
192	20231215	155500	446112910	2880	2880	2880	2880	0
193	20231215	155400	446112910	2880	2880	2880	2880	0
194	20231215	155300	446112910	2880	2880	2880	2880	0
195	20231215	155200	446112910	2880	2880	2880	2880	0
196	20231215	155100	446112910	2880	2880	2880	2880	0
197	20231215	155000	446112910	2880	2880	2880	2880	0
198	20231215	154900	446112910	2880	2880	2880	2880	0
199	20231215	154800	446112910	2880	2880	2880	2880	0
200	20231215	154700	446112910	2880	2880	2880	2880	0
201	20231215	154600	446112910	2880	2880	2880	2880	0
202	20231215	154500	446112910	2880	2880	2880	2880	0
203	20231215	154400	446112910	2880	2880	2880	2880	0
204	20231215	154300	446112910	2880	2880	2880	2880	0
205	20231215	154200	446112910	2880	2880	2880	2880	0
206	20231215	154100	446112910	2880	2880	2880	2880	0
207	20231215	154000	446112910	2880	2880	2880	2880	0
208	20231215	153900	446112910	2880	2880	2880	2880	0
209	20231215	153800	446112910	2880	2880	2880	2880	0
210	20231215	153700	446112910	2880	2880	2880	2880	0
211	20231215	153600	446112910	2880	2880	2880	2880	0
212	20231215	153500	446112910	2880	2880	2880	2880	21159
213	20231215	153400	446112910	2880	2880	2880	2880	0
214	20231215	153300	446112910	2880	2880	2880	2880	0
215	20231215	153200	446112910	2880	2880	2880	2880	0
216	20231215	153100	446112910	2880	2880	2880	2880	0
217	20231215	153000	446112910	2880	2880	2880	2880	21159
218	20231215	152900	385174990	2900	2900	2900	2900	0
219	20231215	152800	385174990	2900	2900	2900	2900	0
220	20231215	152700	385174990	2900	2900	2900	2900	0
221	20231215	152600	385174990	2900	2900	2900	2900	0
222	20231215	152500	385174990	2900	2900	2900	2900	0
223	20231215	152400	385174990	2900	2900	2900	2900	0
224	20231215	152300	385174990	2900	2900	2900	2900	0
225	20231215	152200	385174990	2900	2900	2900	2900	0
226	20231215	152100	385174990	2900	2900	2900	2900	0
227	20231215	152000	385174990	2900	2900	2900	2900	0
228	20231215	151900	385174990	2900	2915	2915	2900	305
229	20231215	151800	384286355	2915	2915	2915	2915	0
230	20231215	151700	384286355	2915	2915	2915	2915	100
231	20231215	151600	383994855	2915	2915	2915	2915	93
232	20231215	151500	383723760	2915	2915	2915	2915	178
233	20231215	151400	383204890	2915	2920	2920	2915	179
234	20231215	151300	382682660	2920	2920	2920	2920	269
235	20231215	151200	381897180	2920	2920	2920	2920	89
236	20231215	151100	381637300	2925	2920	2925	2920	189
237	20231215	151000	381084525	2910	2915	2925	2910	14290
238	20231215	150900	339429985	2930	2930	2930	2930	207
239	20231215	150800	338823475	2930	2930	2930	2930	138
240	20231215	150700	338419135	2915	2930	2930	2915	623
241	20231215	150600	336600420	2930	2920	2935	2915	1884
242	20231215	150500	331097415	2935	2935	2935	2935	179
243	20231215	150400	330572050	2935	2935	2935	2935	90
244	20231215	150300	330307900	2935	2935	2935	2935	179
245	20231215	150200	329782535	2935	2935	2935	2920	532
246	20231215	150100	328226130	2935	2935	2935	2935	178
247	20231215	150000	327703700	2935	2935	2935	2935	90
248	20231215	145900	327439550	2935	2935	2935	2935	181
249	20231215	145800	326908315	2935	2935	2935	2935	179
250	20231215	145700	326382950	2935	2935	2935	2935	179
251	20231215	145600	325857585	2935	2935	2935	2925	192
252	20231215	145500	325295065	2935	2935	2935	2935	179
253	20231215	145400	324769700	2935	2935	2935	2935	179
254	20231215	145300	324244335	2935	2935	2935	2935	179
255	20231215	145200	323718970	2935	2935	2935	2935	89
256	20231215	145100	323457755	2935	2935	2935	2935	179
257	20231215	145000	322932390	2935	2935	2935	2935	579
258	20231215	144900	321233025	2935	2930	2935	2930	289
259	20231215	144800	320385810	2930	2930	2930	2930	89
260	20231215	144700	320125040	2930	2930	2930	2930	279
261	20231215	144600	319307570	2930	2930	2930	2930	318
262	20231215	144500	318375830	2930	2930	2930	2930	179
263	20231215	144400	317851360	2925	2925	2925	2925	95
264	20231215	144300	317573485	2925	2930	2930	2925	179
265	20231215	144200	317049465	2930	2930	2930	2930	179
266	20231215	144100	316524995	2930	2930	2930	2925	180
267	20231215	144000	315997600	2925	2930	2930	2925	190
268	20231215	143900	315441400	2935	2935	2935	2935	279
269	20231215	143800	314622535	2930	2935	2935	2930	278
270	20231215	143700	313807550	2930	2925	2930	2925	679
271	20231215	143600	311819570	2930	2930	2930	2930	90
272	20231215	143500	311555870	2930	2930	2930	2930	179
273	20231215	143400	311031400	2930	2930	2930	2930	179
274	20231215	143300	310506930	2930	2930	2930	2910	343
275	20231215	143200	309505240	2930	2930	2930	2930	90
276	20231215	143100	309241540	2910	2930	2930	2910	3179
277	20231215	143000	299979845	2930	2930	2930	2930	179
278	20231215	142900	299455375	2930	2930	2930	2915	234
279	20231215	142800	298770580	2930	2930	2930	2930	89
280	20231215	142700	298509810	2930	2930	2930	2930	179
281	20231215	142600	297985340	2930	2930	2930	2930	179
282	20231215	142500	297460870	2930	2930	2930	2930	179
283	20231215	142400	296936400	2930	2930	2930	2930	89
284	20231215	142300	296675630	2930	2920	2930	2920	179
285	20231215	142200	296152050	2920	2920	2920	2920	179
286	20231215	142100	295629370	2920	2930	2930	2910	579
287	20231215	142000	293941790	2930	2930	2930	2930	89
288	20231215	141900	293681020	2930	2930	2930	2930	179
289	20231215	141800	293156550	2930	2910	2930	2910	228
290	20231215	141700	292489490	2930	2935	2935	2910	330
291	20231215	141600	291523695	2935	2935	2935	2935	89
292	20231215	141500	291262480	2935	2935	2935	2935	179
293	20231215	141400	290737115	2935	2930	2935	2930	179
294	20231215	141300	290212195	2930	2935	2935	2900	1179
295	20231215	141200	286779255	2935	2935	2935	2935	90
296	20231215	141100	286515105	2930	2930	2930	2930	179
297	20231215	141000	285990635	2930	2930	2930	2930	178
298	20231215	140900	285469095	2930	2930	2930	2910	1195
299	20231215	140800	281987355	2930	2930	2930	2930	140
300	20231215	140700	281577155	2930	2930	2930	2930	181
301	20231215	140600	281046825	2930	2930	2930	2930	179
302	20231215	140500	280522355	2930	2930	2930	2930	178
303	20231215	140400	280000815	2935	2935	2935	2935	790
304	20231215	140300	277682165	2935	2935	2935	2935	179
305	20231215	140200	277156800	2935	2930	2935	2930	181
306	20231215	140100	276626020	2900	2930	2930	2900	1789
307	20231215	140000	271409410	2930	2930	2930	2930	89
308	20231215	135900	271148640	2925	2930	2930	2925	180
309	20231215	135800	270621695	2930	2930	2930	2930	194
310	20231215	135700	270053275	2930	2930	2930	2930	124
311	20231215	135600	269689955	2930	2925	2930	2925	180
312	20231215	135500	269163005	2925	2925	2925	2925	179
313	20231215	135400	268639430	2925	2925	2925	2925	180
314	20231215	135300	268112930	2925	2925	2925	2925	317
315	20231215	135200	267185705	2925	2925	2925	2925	479
316	20231215	135100	265784630	2925	2925	2925	2925	179
317	20231215	135000	265261055	2925	2925	2925	2925	179
318	20231215	134900	264737480	2925	2910	2925	2910	122
319	20231215	134800	264381110	2925	2925	2925	2925	179
320	20231215	134700	263857535	2920	2915	2920	2915	178
321	20231215	134600	263337790	2920	2920	2925	2920	229
322	20231215	134500	262668660	2920	2920	2920	2920	140
323	20231215	134400	262259860	2925	2920	2925	2920	279
324	20231215	134300	261444735	2920	2920	2920	2920	179
325	20231215	134200	260922055	2920	2920	2920	2920	178
326	20231215	134100	260402295	2920	2920	2920	2920	90
327	20231215	134000	260139495	2920	2920	2920	2920	785
328	20231215	133900	257847295	2920	2920	2920	2920	179
329	20231215	133800	257324615	2915	2915	2915	2915	179
330	20231215	133700	256802830	2910	2910	2910	2910	512
331	20231215	133600	255312910	2905	2910	2910	2905	781
332	20231215	133500	253043210	2910	2910	2910	2910	179
333	20231215	133400	252522320	2910	2910	2910	2910	179
334	20231215	133300	252001430	2910	2905	2910	2905	339
335	20231215	133200	251015330	2905	2905	2905	2905	179
336	20231215	133100	250495335	2905	2905	2905	2900	910
337	20231215	133000	247854985	2905	2905	2905	2905	589
338	20231215	132900	246143940	2910	2900	2910	2900	90
339	20231215	132800	245882050	2910	2910	2910	2910	179
340	20231215	132700	245361160	2910	2910	2910	2900	347
341	20231215	132600	244353070	2910	2910	2910	2900	679
342	20231215	132500	242382180	2910	2910	2910	2910	90
343	20231215	132400	242120280	2910	2910	2910	2910	213
344	20231215	132300	241500450	2910	2915	2915	2910	179
345	20231215	132200	240979115	2915	2915	2915	2915	189
346	20231215	132100	240428180	2915	2915	2915	2915	90
347	20231215	132000	240165830	2915	2915	2915	2915	179
348	20231215	131900	239644045	2915	2915	2915	2915	378
349	20231215	131800	238542175	2915	2915	2915	2915	179
350	20231215	131700	238020390	2915	2915	2915	2915	91
351	20231215	131600	237755125	2915	2915	2915	2915	179
352	20231215	131500	237233340	2915	2915	2915	2915	179
353	20231215	131400	236711555	2915	2915	2915	2915	179
354	20231215	131300	236189770	2915	2915	2915	2915	291
355	20231215	131200	235341505	2915	2915	2915	2915	179
356	20231215	131100	234819720	2915	2915	2915	2915	179
357	20231215	131000	234297935	2915	2915	2915	2915	179
358	20231215	130900	233776150	2915	2915	2915	2915	89
359	20231215	130800	233516715	2915	2915	2915	2915	179
360	20231215	130700	232994930	2915	2910	2915	2910	179
361	20231215	130600	232473595	2910	2910	2910	2910	179
362	20231215	130500	231952705	2910	2910	2910	2910	89
363	20231215	130400	231693715	2910	2885	2910	2885	204
364	20231215	130300	231100700	2905	2905	2905	2905	179
365	20231215	130200	230580705	2905	2905	2905	2885	182
366	20231215	130100	230052050	2905	2905	2905	2905	89
367	20231215	130000	229793505	2905	2890	2905	2890	1015
368	20231215	125900	226853595	2890	2900	2900	2890	512
369	20231215	125800	225371925	2900	2900	2900	2900	179
370	20231215	125700	224852825	2900	2900	2900	2900	90
371	20231215	125600	224591825	2900	2900	2900	2900	178
372	20231215	125500	224075625	2900	2900	2900	2900	194
373	20231215	125400	223513025	2900	2900	2900	2900	179
374	20231215	125300	222993925	2900	2900	2900	2900	90
375	20231215	125200	222732925	2900	2900	2900	2900	179
376	20231215	125100	222213825	2900	2900	2900	2900	178
377	20231215	125000	221697625	2900	2900	2900	2900	181
378	20231215	124900	221172725	2900	2900	2900	2900	90
379	20231215	124800	220911725	2900	2885	2900	2885	629
380	20231215	124700	219094375	2900	2900	2900	2900	179
381	20231215	124600	218575275	2900	2900	2900	2900	179
382	20231215	124500	218056175	2900	2900	2905	2900	1506
383	20231215	124400	213688330	2900	2890	2900	2885	479
384	20231215	124300	212302680	2900	2900	2900	2900	179
385	20231215	124200	211783580	2900	2900	2900	2900	180
386	20231215	124100	211261580	2900	2900	2900	2900	89
387	20231215	124000	211003480	2900	2900	2900	2900	179
388	20231215	123900	210484380	2900	2895	2900	2890	998
389	20231215	123800	207597175	2895	2895	2895	2895	179
390	20231215	123700	207078970	2900	2900	2900	2900	89
391	20231215	123600	206820870	2905	2905	2905	2905	182
392	20231215	123500	206292160	2905	2905	2905	2905	179
393	20231215	123400	205772165	2905	2905	2905	2905	180
394	20231215	123300	205249265	2905	2905	2905	2905	89
395	20231215	123200	204990720	2905	2910	2910	2905	179
396	20231215	123100	204470280	2910	2910	2910	2885	379
397	20231215	123000	203372390	2915	2915	2915	2915	215
398	20231215	122900	202745665	2915	2915	2915	2915	90
399	20231215	122800	202483315	2915	2915	2915	2915	228
400	20231215	122700	201818695	2915	2915	2915	2915	179
401	20231215	122600	201296910	2915	2900	2915	2900	579
402	20231215	122500	199616420	2900	2900	2900	2900	90
403	20231215	122400	199355420	2900	2900	2900	2900	23
404	20231215	122300	199288720	2880	2885	2885	2880	4171
405	20231215	122200	187275620	2895	2895	2895	2895	1
406	20231215	122100	187272725	2880	2880	2880	2880	0
407	20231215	122000	187272725	2880	2880	2880	2880	0
408	20231215	121900	187272725	2880	2885	2885	2880	170
409	20231215	121800	186782510	2885	2885	2885	2885	2564
410	20231215	121700	179385370	2890	2890	2890	2890	372
411	20231215	121600	178310290	2895	2895	2895	2895	0
412	20231215	121500	178310290	2895	2895	2895	2895	1032
413	20231215	121400	175322650	2900	2900	2900	2900	0
414	20231215	121300	175322650	2900	2900	2900	2900	0
415	20231215	121200	175322650	2900	2895	2900	2895	170
416	20231215	121100	174830495	2900	2900	2900	2900	0
417	20231215	121000	174830495	2900	2900	2900	2900	0
418	20231215	120900	174830495	2900	2900	2900	2900	32
419	20231215	120800	174737695	2900	2900	2900	2900	0
420	20231215	120700	174737695	2900	2900	2900	2900	0
421	20231215	120600	174737695	2900	2900	2900	2900	1
422	20231215	120500	174734795	2895	2895	2895	2895	0
423	20231215	120400	174734795	2895	2895	2895	2895	1963
424	20231215	120300	169051910	2895	2895	2895	2895	39
425	20231215	120200	168939005	2890	2895	2895	2890	2400
426	20231215	120100	162001575	2895	2895	2895	2895	0
427	20231215	120000	162001575	2895	2895	2895	2895	84
428	20231215	115900	161758395	2895	2895	2895	2895	316
429	20231215	115800	160843575	2900	2900	2900	2900	0
430	20231215	115700	160843575	2900	2900	2900	2900	0
431	20231215	115600	160843575	2900	2900	2900	2900	0
432	20231215	115500	160843575	2900	2900	2900	2900	100
433	20231215	115400	160553575	2900	2900	2900	2900	0
434	20231215	115300	160553575	2900	2900	2900	2900	0
435	20231215	115200	160553575	2900	2900	2900	2900	700
436	20231215	115100	158523575	2900	2900	2900	2900	0
437	20231215	115000	158523575	2900	2900	2900	2900	260
438	20231215	114900	157769575	2900	2900	2900	2900	0
439	20231215	114800	157769575	2900	2900	2900	2900	2
440	20231215	114700	157763775	2895	2895	2895	2895	1
441	20231215	114600	157760880	2895	2895	2895	2895	0
442	20231215	114500	157760880	2895	2895	2895	2895	0
443	20231215	114400	157760880	2895	2895	2895	2895	299
444	20231215	114300	156895275	2900	2915	2915	2900	2002
445	20231215	114200	151089460	2900	2900	2900	2900	783
446	20231215	114100	148818760	2905	2905	2905	2905	1012
447	20231215	114000	145878900	2905	2910	2910	2905	1155
448	20231215	113900	142523575	2910	2910	2910	2910	674
449	20231215	113800	140562235	2910	2910	2910	2910	0
450	20231215	113700	140562235	2910	2910	2910	2910	0
451	20231215	113600	140562235	2910	2910	2910	2910	0
452	20231215	113500	140562235	2910	2910	2910	2910	0
453	20231215	113400	140562235	2910	2910	2910	2910	85
454	20231215	113300	140314885	2915	2915	2915	2915	1
455	20231215	113200	140311970	2910	2910	2910	2910	0
456	20231215	113100	140311970	2910	2910	2910	2910	0
457	20231215	113000	140311970	2910	2910	2910	2910	1
458	20231215	112900	140309060	2910	2910	2910	2910	0
459	20231215	112800	140309060	2910	2910	2910	2910	0
460	20231215	112700	140309060	2910	2910	2910	2910	202
461	20231215	112600	139721240	2910	2910	2910	2910	52
462	20231215	112500	139569920	2910	2910	2910	2910	72
463	20231215	112400	139360400	2905	2910	2910	2905	501
464	20231215	112300	137904990	2915	2910	2915	2910	2
465	20231215	112200	137899165	2905	2910	2910	2905	3884
466	20231215	112100	126601000	2915	2915	2915	2915	0
467	20231215	112000	126601000	2915	2910	2915	2910	726
468	20231215	111900	124488335	2915	2915	2915	2915	0
469	20231215	111800	124488335	2915	2915	2915	2915	202
470	20231215	111700	123899505	2910	2910	2910	2910	5
471	20231215	111600	123884955	2910	2910	2910	2910	154
472	20231215	111500	123436815	2905	2905	2905	2905	50
473	20231215	111400	123291565	2910	2910	2910	2910	10
474	20231215	111300	123262465	2910	2910	2910	2910	0
475	20231215	111200	123262465	2910	2915	2915	2910	1101
476	20231215	111100	120058055	2915	2915	2915	2915	83
477	20231215	111000	119816110	2920	2920	2920	2920	0
478	20231215	110900	119816110	2920	2920	2920	2920	0
479	20231215	110800	119816110	2920	2920	2920	2920	0
480	20231215	110700	119816110	2920	2920	2920	2920	0
481	20231215	110600	119816110	2920	2920	2920	2920	0
482	20231215	110500	119816110	2920	2920	2920	2920	0
483	20231215	110400	119816110	2920	2920	2920	2920	100
484	20231215	110300	119524110	2920	2920	2920	2920	3
485	20231215	110200	119515350	2920	2920	2920	2920	8
486	20231215	110100	119491990	2905	2905	2905	2905	0
487	20231215	110000	119491990	2905	2905	2905	2905	0
488	20231215	105900	119491990	2905	2905	2905	2905	286
489	20231215	105800	118661160	2920	2920	2920	2920	0
490	20231215	105700	118661160	2920	2920	2920	2920	50
491	20231215	105600	118515160	2910	2910	2910	2910	96
492	20231215	105500	118235800	2920	2920	2920	2920	74
493	20231215	105400	118019720	2920	2920	2920	2920	0
494	20231215	105300	118019720	2920	2910	2920	2910	92
495	20231215	105200	117751740	2910	2920	2920	2910	311
496	20231215	105100	116846710	2920	2920	2920	2920	106
497	20231215	105000	116537190	2920	2920	2920	2920	180
498	20231215	104900	116011590	2920	2920	2920	2920	514
499	20231215	104800	114510710	2920	2920	2920	2920	5
500	20231215	104700	114496110	2920	2920	2920	2920	0
501	20231215	104600	114496110	2920	2920	2920	2920	0
502	20231215	104500	114496110	2920	2920	2920	2920	0
503	20231215	104400	114496110	2920	2920	2920	2920	1
504	20231215	104300	114493190	2915	2915	2915	2915	0
505	20231215	104200	114493190	2915	2915	2915	2915	43
506	20231215	104100	114367845	2915	2915	2915	2915	161
507	20231215	104000	113898530	2910	2910	2910	2910	300
508	20231215	103900	113025530	2910	2910	2910	2910	0
509	20231215	103800	113025530	2910	2910	2910	2910	1
510	20231215	103700	113022620	2915	2915	2915	2915	5
511	20231215	103600	113008045	2905	2905	2905	2905	0
512	20231215	103500	113008045	2905	2905	2905	2905	816
513	20231215	103400	110637565	2900	2900	2900	2900	150
514	20231215	103300	110202565	2905	2905	2905	2905	4
515	20231215	103200	110190945	2905	2905	2905	2905	1
516	20231215	103100	110188040	2900	2905	2905	2900	508
517	20231215	103000	108712310	2910	2910	2910	2910	1
518	20231215	102900	108709400	2920	2920	2920	2920	0
519	20231215	102800	108709400	2920	2915	2920	2915	500
520	20231215	102700	107251855	2900	2900	2900	2900	0
521	20231215	102600	107251855	2900	2905	2905	2900	1058
522	20231215	102500	104180565	2910	2910	2910	2910	5
523	20231215	102400	104166015	2910	2910	2910	2910	2000
524	20231215	102300	98346015	2910	2900	2910	2900	35
525	20231215	102200	98244505	2900	2900	2900	2900	0
526	20231215	102100	98244505	2900	2900	2900	2900	0
527	20231215	102000	98244505	2900	2900	2900	2895	1145
528	20231215	101900	94929060	2900	2900	2900	2900	1020
529	20231215	101800	91971060	2900	2900	2900	2900	1441
530	20231215	101700	87792160	2910	2905	2910	2900	1214
531	20231215	101600	84268520	2900	2905	2905	2900	136
532	20231215	101500	83874045	2900	2900	2900	2900	992
533	20231215	101400	80997245	2905	2905	2905	2905	2
534	20231215	101300	80991435	2905	2905	2905	2905	0
535	20231215	101200	80991435	2905	2905	2905	2905	996
536	20231215	101100	78098055	2910	2910	2910	2910	278
537	20231215	101000	77289075	2910	2910	2910	2910	0
538	20231215	100900	77289075	2910	2915	2915	2910	153
539	20231215	100800	76843675	2920	2920	2920	2920	0
540	20231215	100700	76843675	2920	2920	2920	2920	5
541	20231215	100600	76829075	2920	2920	2920	2920	1
542	20231215	100500	76826155	2910	2915	2915	2910	2219
543	20231215	100400	70358995	2920	2920	2920	2920	0
544	20231215	100300	70358995	2920	2920	2920	2920	500
545	20231215	100200	68898995	2920	2920	2920	2920	0
546	20231215	100100	68898995	2920	2920	2920	2920	42
547	20231215	100000	68776355	2920	2920	2920	2920	0
548	20231215	095900	68776355	2920	2920	2920	2920	1958
549	20231215	095800	63058995	2920	2920	2920	2920	0
550	20231215	095700	63058995	2920	2920	2920	2920	0
551	20231215	095600	63058995	2920	2920	2920	2920	0
552	20231215	095500	63058995	2920	2905	2920	2905	266
553	20231215	095400	62283235	2905	2905	2905	2905	117
554	20231215	095300	61943350	2905	2905	2905	2905	540
555	20231215	095200	60374650	2905	2905	2905	2905	70
556	20231215	095100	60171300	2910	2920	2920	2910	2203
557	20231215	095000	53759615	2915	2915	2915	2915	145
558	20231215	094900	53336940	2910	2920	2920	2910	803
559	20231215	094800	50992480	2920	2910	2920	2910	350
560	20231215	094700	49971980	2910	2910	2910	2910	2254
561	20231215	094600	43412840	2920	2920	2920	2920	20
562	20231215	094500	43354440	2905	2905	2905	2905	122
563	20231215	094400	43000030	2915	2910	2915	2910	202
564	20231215	094300	42411480	2920	2920	2920	2920	0
565	20231215	094200	42411480	2920	2920	2920	2920	0
566	20231215	094100	42411480	2920	2920	2920	2920	0
567	20231215	094000	42411480	2920	2900	2920	2900	34
568	20231215	093900	42312860	2925	2925	2925	2925	22
569	20231215	093800	42248510	2925	2925	2925	2925	51
570	20231215	093700	42099335	2925	2900	2925	2890	2619
571	20231215	093600	34487520	2920	2920	2920	2920	0
572	20231215	093500	34487520	2920	2920	2920	2920	3
573	20231215	093400	34478760	2895	2925	2925	2895	101
574	20231215	093300	34186115	2920	2900	2920	2900	1820
575	20231215	093200	28882095	2900	2900	2900	2900	1
576	20231215	093100	28879195	2880	2900	2900	2880	311
577	20231215	093000	27980970	2900	2900	2900	2900	0
578	20231215	092900	27980970	2900	2900	2910	2880	2127
579	20231215	092800	21835630	2900	2900	2900	2900	45
580	20231215	092700	21705130	2900	2910	2910	2900	730
581	20231215	092600	19586305	2910	2910	2910	2910	1
582	20231215	092500	19583395	2910	2910	2910	2910	100
583	20231215	092400	19292395	2920	2920	2920	2920	0
584	20231215	092300	19292395	2920	2920	2920	2920	0
585	20231215	092200	19292395	2920	2920	2920	2920	0
586	20231215	092100	19292395	2920	2920	2920	2920	0
587	20231215	092000	19292395	2920	2920	2920	2920	0
588	20231215	091900	19292395	2920	2920	2920	2920	0
589	20231215	091800	19292395	2920	2910	2920	2910	264
590	20231215	091700	18522105	2900	2900	2900	2900	2
591	20231215	091600	18516305	2905	2905	2905	2905	175
592	20231215	091500	18007930	2900	2905	2905	2900	221
593	20231215	091400	17367020	2905	2905	2905	2905	149
594	20231215	091300	16934175	2905	2915	2915	2905	435
595	20231215	091200	15668875	2910	2910	2910	2910	15
596	20231215	091100	15625225	2915	2915	2915	2915	50
597	20231215	091000	15479475	2915	2910	2915	2910	90
598	20231215	090900	15217565	2910	2910	2910	2910	0
599	20231215	090800	15217565	2910	2910	2910	2910	73
600	20231215	090700	15005135	2910	2900	2910	2900	392
601	20231215	090600	13866325	2910	2910	2910	2900	294
602	20231215	090500	13013695	2915	2920	2920	2915	2
603	20231215	090400	13007860	2905	2925	2925	2905	275
604	20231215	090300	12208920	2920	2910	2920	2905	1476
605	20231215	090200	7914125	2930	2930	2930	2930	10
606	20231215	090100	7884825	2930	2900	2930	2900	355
607	20231215	090000	6855230	2900	2905	2930	2900	2360