KissMeData/155660/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202200	167053785	4430	4430	4430	4430	804
3	20231215	202100	167053785	4430	4430	4430	4430	0
4	20231215	202000	167053785	4430	4430	4430	4430	0
5	20231215	201900	167053785	4430	4430	4430	4430	0
6	20231215	201800	167053785	4430	4430	4430	4430	0
7	20231215	201700	167053785	4430	4430	4430	4430	0
8	20231215	201600	167053785	4430	4430	4430	4430	0
9	20231215	201500	167053785	4430	4430	4430	4430	0
10	20231215	201400	167053785	4430	4430	4430	4430	0
11	20231215	201300	167053785	4430	4430	4430	4430	0
12	20231215	201200	167053785	4430	4430	4430	4430	0
13	20231215	201100	167053785	4430	4430	4430	4430	0
14	20231215	201000	167053785	4430	4430	4430	4430	0
15	20231215	200900	167053785	4430	4430	4430	4430	0
16	20231215	200800	167053785	4430	4430	4430	4430	0
17	20231215	200700	167053785	4430	4430	4430	4430	0
18	20231215	200600	167053785	4430	4430	4430	4430	0
19	20231215	200500	167053785	4430	4430	4430	4430	0
20	20231215	200400	167053785	4430	4430	4430	4430	0
21	20231215	200300	167053785	4430	4430	4430	4430	0
22	20231215	200200	167053785	4430	4430	4430	4430	0
23	20231215	200100	167053785	4430	4430	4430	4430	0
24	20231215	200000	167053785	4430	4430	4430	4430	0
25	20231215	195900	167053785	4430	4430	4430	4430	0
26	20231215	195800	167053785	4430	4430	4430	4430	0
27	20231215	195700	167053785	4430	4430	4430	4430	0
28	20231215	195600	167053785	4430	4430	4430	4430	0
29	20231215	195500	167053785	4430	4430	4430	4430	0
30	20231215	195400	167053785	4430	4430	4430	4430	0
31	20231215	195300	167053785	4430	4430	4430	4430	0
32	20231215	195200	167053785	4430	4430	4430	4430	804
33	20231215	195100	167053785	4430	4430	4430	4430	0
34	20231215	195000	167053785	4430	4430	4430	4430	0
35	20231215	194900	167053785	4430	4430	4430	4430	0
36	20231215	194800	167053785	4430	4430	4430	4430	0
37	20231215	194700	167053785	4430	4430	4430	4430	0
38	20231215	194600	167053785	4430	4430	4430	4430	0
39	20231215	194500	167053785	4430	4430	4430	4430	0
40	20231215	194400	167053785	4430	4430	4430	4430	0
41	20231215	194300	167053785	4430	4430	4430	4430	0
42	20231215	194200	167053785	4430	4430	4430	4430	0
43	20231215	194100	167053785	4430	4430	4430	4430	0
44	20231215	194000	167053785	4430	4430	4430	4430	0
45	20231215	193900	167053785	4430	4430	4430	4430	0
46	20231215	193800	167053785	4430	4430	4430	4430	0
47	20231215	193700	167053785	4430	4430	4430	4430	0
48	20231215	193600	167053785	4430	4430	4430	4430	0
49	20231215	193500	167053785	4430	4430	4430	4430	0
50	20231215	193400	167053785	4430	4430	4430	4430	0
51	20231215	193300	167053785	4430	4430	4430	4430	0
52	20231215	193200	167053785	4430	4430	4430	4430	0
53	20231215	193100	167053785	4430	4430	4430	4430	0
54	20231215	193000	167053785	4430	4430	4430	4430	0
55	20231215	192900	167053785	4430	4430	4430	4430	0
56	20231215	192800	167053785	4430	4430	4430	4430	0
57	20231215	192700	167053785	4430	4430	4430	4430	0
58	20231215	192600	167053785	4430	4430	4430	4430	0
59	20231215	192500	167053785	4430	4430	4430	4430	0
60	20231215	192400	167053785	4430	4430	4430	4430	0
61	20231215	192300	167053785	4430	4430	4430	4430	0
62	20231215	192200	167053785	4430	4430	4430	4430	804
63	20231215	192100	167053785	4430	4430	4430	4430	0
64	20231215	192000	167053785	4430	4430	4430	4430	0
65	20231215	191900	167053785	4430	4430	4430	4430	0
66	20231215	191800	167053785	4430	4430	4430	4430	0
67	20231215	191700	167053785	4430	4430	4430	4430	0
68	20231215	191600	167053785	4430	4430	4430	4430	0
69	20231215	191500	167053785	4430	4430	4430	4430	0
70	20231215	191400	167053785	4430	4430	4430	4430	0
71	20231215	191300	167053785	4430	4430	4430	4430	0
72	20231215	191200	167053785	4430	4430	4430	4430	0
73	20231215	191100	167053785	4430	4430	4430	4430	0
74	20231215	191000	167053785	4430	4430	4430	4430	0
75	20231215	190900	167053785	4430	4430	4430	4430	0
76	20231215	190800	167053785	4430	4430	4430	4430	0
77	20231215	190700	167053785	4430	4430	4430	4430	0
78	20231215	190600	167053785	4430	4430	4430	4430	0
79	20231215	190500	167053785	4430	4430	4430	4430	0
80	20231215	190400	167053785	4430	4430	4430	4430	0
81	20231215	190300	167053785	4430	4430	4430	4430	0
82	20231215	190200	167053785	4430	4430	4430	4430	0
83	20231215	190100	167053785	4430	4430	4430	4430	0
84	20231215	190000	167053785	4430	4430	4430	4430	0
85	20231215	185900	167053785	4430	4430	4430	4430	0
86	20231215	185800	167053785	4430	4430	4430	4430	0
87	20231215	185700	167053785	4430	4430	4430	4430	0
88	20231215	185600	167053785	4430	4430	4430	4430	0
89	20231215	185500	167053785	4430	4430	4430	4430	0
90	20231215	185400	167053785	4430	4430	4430	4430	0
91	20231215	185300	167053785	4430	4430	4430	4430	0
92	20231215	185200	167053785	4430	4430	4430	4430	804
93	20231215	185100	167053785	4430	4430	4430	4430	0
94	20231215	185000	167053785	4430	4430	4430	4430	0
95	20231215	184900	167053785	4430	4430	4430	4430	0
96	20231215	184800	167053785	4430	4430	4430	4430	0
97	20231215	184700	167053785	4430	4430	4430	4430	0
98	20231215	184600	167053785	4430	4430	4430	4430	0
99	20231215	184500	167053785	4430	4430	4430	4430	0
100	20231215	184400	167053785	4430	4430	4430	4430	0
101	20231215	184300	167053785	4430	4430	4430	4430	0
102	20231215	184200	167053785	4430	4430	4430	4430	0
103	20231215	184100	167053785	4430	4430	4430	4430	0
104	20231215	184000	167053785	4430	4430	4430	4430	0
105	20231215	183900	167053785	4430	4430	4430	4430	0
106	20231215	183800	167053785	4430	4430	4430	4430	0
107	20231215	183700	167053785	4430	4430	4430	4430	0
108	20231215	183600	167053785	4430	4430	4430	4430	0
109	20231215	183500	167053785	4430	4430	4430	4430	0
110	20231215	183400	167053785	4430	4430	4430	4430	0
111	20231215	183300	167053785	4430	4430	4430	4430	0
112	20231215	183200	167053785	4430	4430	4430	4430	0
113	20231215	183100	167053785	4430	4430	4430	4430	0
114	20231215	183000	167053785	4430	4430	4430	4430	0
115	20231215	182900	167053785	4430	4430	4430	4430	0
116	20231215	182800	167053785	4430	4430	4430	4430	0
117	20231215	182700	167053785	4430	4430	4430	4430	0
118	20231215	182600	167053785	4430	4430	4430	4430	0
119	20231215	182500	167053785	4430	4430	4430	4430	0
120	20231215	182400	167053785	4430	4430	4430	4430	0
121	20231215	182300	167053785	4430	4430	4430	4430	0
122	20231215	182200	167053785	4430	4430	4430	4430	804
123	20231215	182100	167053785	4430	4430	4430	4430	0
124	20231215	182000	167053785	4430	4430	4430	4430	0
125	20231215	181900	167053785	4430	4430	4430	4430	0
126	20231215	181800	167053785	4430	4430	4430	4430	0
127	20231215	181700	167053785	4430	4430	4430	4430	0
128	20231215	181600	167053785	4430	4430	4430	4430	0
129	20231215	181500	167053785	4430	4430	4430	4430	0
130	20231215	181400	167053785	4430	4430	4430	4430	0
131	20231215	181300	167053785	4430	4430	4430	4430	0
132	20231215	181200	167053785	4430	4430	4430	4430	0
133	20231215	181100	167053785	4430	4430	4430	4430	0
134	20231215	181000	167053785	4430	4430	4430	4430	0
135	20231215	180900	167053785	4430	4430	4430	4430	0
136	20231215	180800	167053785	4430	4430	4430	4430	0
137	20231215	180700	167053785	4430	4430	4430	4430	0
138	20231215	180600	167053785	4430	4430	4430	4430	0
139	20231215	180500	167053785	4430	4430	4430	4430	0
140	20231215	180400	167053785	4430	4430	4430	4430	0
141	20231215	180300	167053785	4430	4430	4430	4430	0
142	20231215	180200	167053785	4430	4430	4430	4430	0
143	20231215	180100	167053785	4430	4430	4430	4430	0
144	20231215	180000	167053785	4430	4430	4430	4430	0
145	20231215	175900	167053785	4430	4430	4430	4430	0
146	20231215	175800	167053785	4430	4430	4430	4430	0
147	20231215	175700	167053785	4430	4430	4430	4430	0
148	20231215	175600	167053785	4430	4430	4430	4430	0
149	20231215	175500	167053785	4430	4430	4430	4430	0
150	20231215	175400	167053785	4430	4430	4430	4430	0
151	20231215	175300	167053785	4430	4430	4430	4430	0
152	20231215	175200	167053785	4430	4430	4430	4430	804
153	20231215	175100	167053785	4430	4430	4430	4430	0
154	20231215	175000	167053785	4430	4430	4430	4430	0
155	20231215	174900	167053785	4430	4430	4430	4430	0
156	20231215	174800	167053785	4430	4430	4430	4430	0
157	20231215	174700	167053785	4430	4430	4430	4430	0
158	20231215	174600	167053785	4430	4430	4430	4430	0
159	20231215	174500	167053785	4430	4430	4430	4430	0
160	20231215	174400	167053785	4430	4430	4430	4430	0
161	20231215	174300	167053785	4430	4430	4430	4430	0
162	20231215	174200	167053785	4430	4430	4430	4430	0
163	20231215	174100	167053785	4430	4430	4430	4430	0
164	20231215	174000	167053785	4430	4430	4430	4430	0
165	20231215	173900	167053785	4430	4430	4430	4430	0
166	20231215	173800	167053785	4430	4430	4430	4430	0
167	20231215	173700	167053785	4430	4430	4430	4430	0
168	20231215	173600	167053785	4430	4430	4430	4430	0
169	20231215	173500	167053785	4430	4430	4430	4430	0
170	20231215	173400	167053785	4430	4430	4430	4430	0
171	20231215	173300	167053785	4430	4430	4430	4430	0
172	20231215	173200	167053785	4430	4430	4430	4430	0
173	20231215	173100	167053785	4430	4430	4430	4430	0
174	20231215	173000	167053785	4430	4430	4430	4430	0
175	20231215	172900	167053785	4430	4430	4430	4430	0
176	20231215	172800	167053785	4430	4430	4430	4430	0
177	20231215	172700	167053785	4430	4430	4430	4430	0
178	20231215	172600	167053785	4430	4430	4430	4430	0
179	20231215	172500	167053785	4430	4430	4430	4430	0
180	20231215	172400	167053785	4430	4430	4430	4430	0
181	20231215	172300	167053785	4430	4430	4430	4430	0
182	20231215	172200	167053785	4430	4430	4430	4430	804
183	20231215	172100	167053785	4430	4430	4430	4430	0
184	20231215	172000	167053785	4430	4430	4430	4430	0
185	20231215	171900	167053785	4430	4430	4430	4430	0
186	20231215	171800	167053785	4430	4430	4430	4430	0
187	20231215	171700	167053785	4430	4430	4430	4430	0
188	20231215	171600	167053785	4430	4430	4430	4430	0
189	20231215	171500	167053785	4430	4430	4430	4430	0
190	20231215	171400	167053785	4430	4430	4430	4430	0
191	20231215	171300	167053785	4430	4430	4430	4430	0
192	20231215	171200	167053785	4430	4430	4430	4430	0
193	20231215	171100	167053785	4430	4430	4430	4430	0
194	20231215	171000	167053785	4430	4430	4430	4430	0
195	20231215	170900	167053785	4430	4430	4430	4430	0
196	20231215	170800	167053785	4430	4430	4430	4430	0
197	20231215	170700	167053785	4430	4430	4430	4430	0
198	20231215	170600	167053785	4430	4430	4430	4430	0
199	20231215	170500	167053785	4430	4430	4430	4430	0
200	20231215	170400	167053785	4430	4430	4430	4430	0
201	20231215	170300	167053785	4430	4430	4430	4430	0
202	20231215	170200	167053785	4430	4430	4430	4430	0
203	20231215	170100	167053785	4430	4430	4430	4430	0
204	20231215	170000	167053785	4430	4430	4430	4430	0
205	20231215	165900	167053785	4430	4430	4430	4430	0
206	20231215	165800	167053785	4430	4430	4430	4430	0
207	20231215	165700	167053785	4430	4430	4430	4430	0
208	20231215	165600	167053785	4430	4430	4430	4430	0
209	20231215	165500	167053785	4430	4430	4430	4430	0
210	20231215	165400	167053785	4430	4430	4430	4430	0
211	20231215	165300	167053785	4430	4430	4430	4430	0
212	20231215	165200	167053785	4430	4430	4430	4430	804
213	20231215	165100	167053785	4430	4430	4430	4430	0
214	20231215	165000	167053785	4430	4430	4430	4430	0
215	20231215	164900	167053785	4430	4430	4430	4430	0
216	20231215	164800	167053785	4430	4430	4430	4430	0
217	20231215	164700	167053785	4430	4430	4430	4430	0
218	20231215	164600	167053785	4430	4430	4430	4430	0
219	20231215	164500	167053785	4430	4430	4430	4430	0
220	20231215	164400	167053785	4430	4430	4430	4430	0
221	20231215	164300	167053785	4430	4430	4430	4430	0
222	20231215	164200	167053785	4430	4430	4430	4430	0
223	20231215	164100	167053785	4430	4430	4430	4430	0
224	20231215	164000	167053785	4430	4430	4430	4430	0
225	20231215	163900	167053785	4430	4430	4430	4430	0
226	20231215	163800	167053785	4430	4430	4430	4430	0
227	20231215	163700	167053785	4430	4430	4430	4430	0
228	20231215	163600	167053785	4430	4430	4430	4430	0
229	20231215	163500	167053785	4430	4430	4430	4430	0
230	20231215	163400	167053785	4430	4430	4430	4430	0
231	20231215	163300	167053785	4430	4430	4430	4430	0
232	20231215	163200	167053785	4430	4430	4430	4430	0
233	20231215	163100	167053785	4430	4430	4430	4430	0
234	20231215	163000	167053785	4430	4430	4430	4430	0
235	20231215	162900	167053785	4430	4430	4430	4430	0
236	20231215	162800	167053785	4430	4430	4430	4430	0
237	20231215	162700	167053785	4430	4430	4430	4430	0
238	20231215	162600	167053785	4430	4430	4430	4430	0
239	20231215	162500	167053785	4430	4430	4430	4430	0
240	20231215	162400	167053785	4430	4430	4430	4430	0
241	20231215	162300	167053785	4430	4430	4430	4430	0
242	20231215	162200	167053785	4430	4430	4430	4430	804
243	20231215	162100	167053785	4430	4430	4430	4430	0
244	20231215	162000	167053785	4430	4430	4430	4430	0
245	20231215	161900	167053785	4430	4430	4430	4430	0
246	20231215	161800	167053785	4430	4430	4430	4430	0
247	20231215	161700	167053785	4430	4430	4430	4430	0
248	20231215	161600	167053785	4430	4430	4430	4430	0
249	20231215	161500	167053785	4430	4430	4430	4430	0
250	20231215	161400	167053785	4430	4430	4430	4430	0
251	20231215	161300	167053785	4430	4430	4430	4430	0
252	20231215	161200	167053785	4430	4430	4430	4430	0
253	20231215	161100	167053785	4430	4430	4430	4430	0
254	20231215	161000	167053785	4430	4430	4430	4430	0
255	20231215	160900	167053785	4430	4430	4430	4430	0
256	20231215	160800	167053785	4430	4430	4430	4430	0
257	20231215	160700	167053785	4430	4430	4430	4430	0
258	20231215	160600	167053785	4430	4430	4430	4430	0
259	20231215	160500	167053785	4430	4430	4430	4430	0
260	20231215	160400	167053785	4430	4430	4430	4430	0
261	20231215	160300	167053785	4430	4430	4430	4430	0
262	20231215	160200	167053785	4430	4430	4430	4430	0
263	20231215	160100	167053785	4430	4430	4430	4430	0
264	20231215	160000	167053785	4430	4430	4430	4430	0
265	20231215	155900	167053785	4430	4430	4430	4430	0
266	20231215	155800	167053785	4430	4430	4430	4430	0
267	20231215	155700	167053785	4430	4430	4430	4430	0
268	20231215	155600	167053785	4430	4430	4430	4430	0
269	20231215	155500	167053785	4430	4430	4430	4430	0
270	20231215	155400	167053785	4430	4430	4430	4430	0
271	20231215	155300	167053785	4430	4430	4430	4430	0
272	20231215	155200	167053785	4430	4430	4430	4430	804
273	20231215	155100	167053785	4430	4430	4430	4430	0
274	20231215	155000	167053785	4430	4430	4430	4430	0
275	20231215	154900	167053785	4430	4430	4430	4430	0
276	20231215	154800	167053785	4430	4430	4430	4430	0
277	20231215	154700	167053785	4430	4430	4430	4430	0
278	20231215	154600	167053785	4430	4430	4430	4430	0
279	20231215	154500	167053785	4430	4430	4430	4430	0
280	20231215	154400	167053785	4430	4430	4430	4430	0
281	20231215	154300	167053785	4430	4430	4430	4430	0
282	20231215	154200	167053785	4430	4430	4430	4430	0
283	20231215	154100	167053785	4430	4430	4430	4430	0
284	20231215	154000	167053785	4430	4430	4430	4430	0
285	20231215	153900	167053785	4430	4430	4430	4430	0
286	20231215	153800	167053785	4430	4430	4430	4430	0
287	20231215	153700	167053785	4430	4430	4430	4430	0
288	20231215	153600	167053785	4430	4430	4430	4430	0
289	20231215	153500	167053785	4430	4430	4430	4430	0
290	20231215	153400	167053785	4430	4430	4430	4430	0
291	20231215	153300	167053785	4430	4430	4430	4430	0
292	20231215	153200	167053785	4430	4430	4430	4430	0
293	20231215	153100	167053785	4430	4430	4430	4430	0
294	20231215	153000	167053785	4430	4430	4430	4430	804
295	20231215	152900	163492065	4420	4420	4420	4420	0
296	20231215	152800	163492065	4420	4420	4420	4420	0
297	20231215	152700	163492065	4420	4420	4420	4420	0
298	20231215	152600	163492065	4420	4420	4420	4420	0
299	20231215	152500	163492065	4420	4420	4420	4420	0
300	20231215	152400	163492065	4420	4420	4420	4420	0
301	20231215	152300	163492065	4420	4420	4420	4420	0
302	20231215	152200	163492065	4420	4420	4420	4420	0
303	20231215	152100	163492065	4420	4420	4420	4420	0
304	20231215	152000	163492065	4420	4420	4420	4420	0
305	20231215	151900	163492065	4420	4465	4475	4420	17232
306	20231215	151800	87167620	4465	4465	4465	4465	5
307	20231215	151700	87145295	4465	4465	4465	4465	0
308	20231215	151600	87145295	4465	4465	4465	4465	0
309	20231215	151500	87145295	4465	4465	4465	4465	0
310	20231215	151400	87145295	4465	4465	4465	4465	1
311	20231215	151300	87140830	4445	4445	4445	4445	226
312	20231215	151200	86136260	4465	4465	4465	4465	0
313	20231215	151100	86136260	4465	4450	4465	4450	226
314	20231215	151000	85128910	4450	4450	4450	4450	0
315	20231215	150900	85128910	4450	4450	4450	4450	0
316	20231215	150800	85128910	4450	4450	4450	4450	7
317	20231215	150700	85097760	4450	4450	4450	4450	0
318	20231215	150600	85097760	4450	4450	4450	4450	0
319	20231215	150500	85097760	4450	4450	4450	4450	0
320	20231215	150400	85097760	4450	4450	4450	4450	44
321	20231215	150300	84901960	4450	4450	4450	4450	0
322	20231215	150200	84901960	4450	4450	4450	4450	0
323	20231215	150100	84901960	4450	4450	4450	4450	34
324	20231215	150000	84750660	4450	4450	4450	4450	227
325	20231215	145900	83740510	4450	4435	4450	4435	67
326	20231215	145800	83442990	4440	4435	4440	4435	22
327	20231215	145700	83345330	4435	4435	4435	4435	0
328	20231215	145600	83345330	4435	4435	4440	4435	40
329	20231215	145500	83167875	4435	4440	4440	4435	6
330	20231215	145400	83141260	4435	4435	4435	4435	10
331	20231215	145300	83096910	4440	4435	4440	4435	22
332	20231215	145200	82999335	4435	4435	4435	4435	7
333	20231215	145100	82968290	4435	4435	4435	4435	9
334	20231215	145000	82928375	4435	4435	4435	4435	0
335	20231215	144900	82928375	4435	4440	4440	4435	49
336	20231215	144800	82711015	4435	4440	4440	4435	7
337	20231215	144700	82679960	4440	4440	4440	4435	10
338	20231215	144600	82635585	4440	4435	4440	4435	31
339	20231215	144500	82498090	4435	4435	4435	4435	0
340	20231215	144400	82498090	4435	4435	4435	4435	10
341	20231215	144300	82453740	4435	4435	4440	4435	21
342	20231215	144200	82360595	4435	4435	4435	4435	17
343	20231215	144100	82285200	4435	4440	4440	4435	6
344	20231215	144000	82258580	4435	4435	4435	4435	0
345	20231215	143900	82258580	4435	4440	4440	4435	51
346	20231215	143800	82032390	4450	4435	4450	4435	7
347	20231215	143700	82001270	4440	4440	4440	4440	0
348	20231215	143600	82001270	4440	4435	4440	4435	111
349	20231215	143500	81508540	4435	4435	4440	4435	16
350	20231215	143400	81437570	4435	4440	4440	4435	28
351	20231215	143300	81313300	4440	4435	4440	4435	6
352	20231215	143200	81286680	4435	4435	4435	4435	25
353	20231215	143100	81175805	4435	4435	4435	4435	249
354	20231215	143000	80071490	4435	4435	4435	4435	0
355	20231215	142900	80071490	4435	4435	4435	4435	40
356	20231215	142800	79894090	4435	4440	4440	4435	52
357	20231215	142700	79663465	4435	4435	4435	4435	9
358	20231215	142600	79623550	4440	4435	4440	4435	10
359	20231215	142500	79579195	4435	4435	4435	4435	20
360	20231215	142400	79490495	4435	4435	4435	4435	11
361	20231215	142300	79441710	4435	4435	4435	4435	5
362	20231215	142200	79419535	4435	4440	4440	4435	131
363	20231215	142100	78837940	4440	4440	4440	4440	4
364	20231215	142000	78820180	4440	4440	4440	4440	6
365	20231215	141900	78793540	4440	4440	4440	4440	23
366	20231215	141800	78691420	4440	4440	4440	4440	71
367	20231215	141700	78376180	4440	4440	4440	4435	32
368	20231215	141600	78234125	4440	4435	4440	4435	27
369	20231215	141500	78114275	4435	4435	4435	4435	49
370	20231215	141400	77896960	4435	4435	4435	4435	11
371	20231215	141300	77848175	4435	4435	4435	4435	0
372	20231215	141200	77848175	4435	4435	4435	4435	30
373	20231215	141100	77715125	4435	4435	4435	4435	0
374	20231215	141000	77715125	4435	4435	4435	4435	525
375	20231215	140900	75386750	4435	4435	4435	4435	8
376	20231215	140800	75351270	4435	4440	4450	4435	26
377	20231215	140700	75235865	4435	4435	4435	4435	5
378	20231215	140600	75213690	4435	4435	4435	4435	9
379	20231215	140500	75173775	4435	4435	4435	4435	30
380	20231215	140400	75040725	4440	4435	4440	4435	8
381	20231215	140300	75005240	4435	4435	4435	4435	0
382	20231215	140200	75005240	4435	4435	4435	4435	22
383	20231215	140100	74907670	4435	4435	4435	4435	13
384	20231215	140000	74850015	4435	4435	4435	4435	4
385	20231215	135900	74832275	4435	4435	4435	4435	2
386	20231215	135800	74823405	4450	4430	4450	4430	149
387	20231215	135700	74161250	4430	4430	4430	4430	3
388	20231215	135600	74147960	4450	4435	4450	4435	11
389	20231215	135500	74099120	4430	4430	4430	4430	39
390	20231215	135400	73926350	4430	4430	4430	4430	8
391	20231215	135300	73890910	4430	4430	4430	4430	3
392	20231215	135200	73877620	4430	4430	4430	4430	9
393	20231215	135100	73837750	4430	4430	4430	4430	20
394	20231215	135000	73749150	4430	4430	4430	4430	7
395	20231215	134900	73718140	4430	4430	4430	4430	0
396	20231215	134800	73718140	4430	4430	4430	4430	30
397	20231215	134700	73585240	4430	4430	4430	4430	8
398	20231215	134600	73549800	4430	4430	4430	4430	11
399	20231215	134500	73501070	4430	4430	4430	4430	17
400	20231215	134400	73425760	4430	4430	4430	4430	21
401	20231215	134300	73332730	4430	4435	4435	4430	7
402	20231215	134200	73301695	4430	4430	4430	4430	2
403	20231215	134100	73292835	4430	4435	4440	4430	35
404	20231215	134000	73137715	4435	4435	4435	4435	6
405	20231215	133900	73111105	4435	4435	4435	4435	204
406	20231215	133800	72206365	4435	4435	4435	4435	25
407	20231215	133700	72095490	4435	4435	4435	4435	9
408	20231215	133600	72055575	4435	4435	4435	4435	6
409	20231215	133500	72028965	4435	4435	4435	4435	9
410	20231215	133400	71989050	4435	4440	4440	4435	24
411	20231215	133300	71882595	4435	4435	4435	4435	10
412	20231215	133200	71838245	4435	4435	4435	4435	7
413	20231215	133100	71807200	4435	4440	4440	4435	25
414	20231215	133000	71696270	4435	4435	4435	4435	104
415	20231215	132900	71235030	4435	4435	4435	4435	9
416	20231215	132800	71195115	4435	4435	4435	4435	17
417	20231215	132700	71119720	4435	4435	4435	4435	8
418	20231215	132600	71084240	4435	4435	4435	4435	10
419	20231215	132500	71039890	4435	4435	4435	4435	14
420	20231215	132400	70977800	4435	4435	4435	4435	24
421	20231215	132300	70871360	4435	4435	4435	4435	4
422	20231215	132200	70853620	4435	4435	4435	4435	4
423	20231215	132100	70835880	4435	4435	4435	4435	38
424	20231215	132000	70667350	4435	4435	4435	4435	4
425	20231215	131900	70649610	4440	4440	4440	4440	1
426	20231215	131800	70645170	4435	4435	4435	4435	9
427	20231215	131700	70605255	4435	4435	4435	4435	25
428	20231215	131600	70494380	4435	4435	4435	4435	10
429	20231215	131500	70450030	4435	4435	4435	4435	9
430	20231215	131400	70410115	4435	4435	4435	4435	24
431	20231215	131300	70303675	4435	4435	4435	4435	10
432	20231215	131200	70259325	4435	4435	4435	4435	4
433	20231215	131100	70241585	4435	4435	4435	4435	22
434	20231215	131000	70144015	4435	4435	4435	4435	11
435	20231215	130900	70095230	4435	4435	4435	4435	207
436	20231215	130800	69177185	4435	4435	4435	4435	9
437	20231215	130700	69137270	4435	4435	4435	4435	27
438	20231215	130600	69017525	4435	4435	4435	4435	5
439	20231215	130500	68995350	4435	4435	4435	4435	9
440	20231215	130400	68955435	4435	4435	4440	4435	228
441	20231215	130300	67943255	4435	4440	4440	4435	3
442	20231215	130200	67929945	4440	4440	4445	4440	87
443	20231215	130100	67543660	4440	4440	4440	4440	204
444	20231215	130000	66637900	4440	4445	4445	4440	22
445	20231215	125900	66540180	4445	4445	4445	4445	5
446	20231215	125800	66517955	4445	4445	4445	4445	609
447	20231215	125700	63810950	4445	4445	4450	4445	51
448	20231215	125600	63584135	4445	4445	4445	4445	9
449	20231215	125500	63544130	4445	4445	4445	4445	4
450	20231215	125400	63526350	4445	4445	4445	4445	20
451	20231215	125300	63437450	4445	4445	4445	4445	15
452	20231215	125200	63370775	4445	4445	4445	4445	13
453	20231215	125100	63312990	4445	4445	4445	4445	8
454	20231215	125000	63277430	4445	4445	4445	4445	21
455	20231215	124900	63184085	4445	4445	4445	4445	168
456	20231215	124800	62437325	4440	4440	4440	4440	12
457	20231215	124700	62384045	4440	4440	4440	4440	29
458	20231215	124600	62255285	4440	4440	4440	4440	4
459	20231215	124500	62237525	4440	4445	4445	4440	5
460	20231215	124400	62215320	4445	4445	4445	4445	115
461	20231215	124300	61704145	4445	4445	4445	4445	24
462	20231215	124200	61597465	4445	4445	4445	4445	11
463	20231215	124100	61548570	4445	4445	4445	4445	8
464	20231215	124000	61513010	4445	4445	4445	4445	27
465	20231215	123900	61392995	4445	4445	4445	4445	4
466	20231215	123800	61375215	4445	4445	4445	4445	5
467	20231215	123700	61352990	4445	4445	4445	4445	23
468	20231215	123600	61250755	4445	4445	4445	4445	17
469	20231215	123500	61175190	4445	4445	4445	4445	4
470	20231215	123400	61157410	4445	4445	4445	4445	4
471	20231215	123300	61139630	4445	4445	4445	4445	30
472	20231215	123200	61006280	4445	4450	4450	4445	346
473	20231215	123100	59466610	4450	4450	4450	4450	8
474	20231215	123000	59431010	4450	4450	4450	4450	21
475	20231215	122900	59337560	4450	4450	4450	4450	4
476	20231215	122800	59319760	4450	4450	4450	4450	46
477	20231215	122700	59115060	4455	4460	4465	4455	1032
478	20231215	122600	54517435	4455	4455	4465	4455	21
479	20231215	122500	54423840	4465	4465	4465	4465	4
480	20231215	122400	54405980	4460	4455	4460	4455	7
481	20231215	122300	54374780	4455	4460	4460	4455	66
482	20231215	122200	54080595	4460	4460	4460	4455	50
483	20231215	122100	53857620	4460	4460	4460	4455	15
484	20231215	122000	53790740	4455	4455	4455	4455	17
485	20231215	121900	53715005	4455	4465	4465	4455	1934
486	20231215	121800	45089135	4465	4465	4465	4465	10
487	20231215	121700	45044485	4465	4465	4465	4465	4
488	20231215	121600	45026625	4465	4465	4465	4465	20
489	20231215	121500	44937325	4465	4465	4465	4465	10
490	20231215	121400	44892675	4465	4465	4465	4465	9
491	20231215	121300	44852490	4465	4465	4465	4465	28
492	20231215	121200	44727470	4465	4465	4465	4465	4
493	20231215	121100	44709610	4465	4460	4465	4460	13
494	20231215	121000	44651615	4460	4460	4460	4460	5
495	20231215	120900	44629315	4460	4460	4460	4460	26
496	20231215	120800	44513355	4460	4460	4460	4460	10
497	20231215	120700	44468755	4460	4460	4460	4460	9
498	20231215	120600	44428615	4460	4460	4460	4460	52
499	20231215	120500	44196695	4460	4460	4460	4460	5
500	20231215	120400	44174395	4460	4460	4460	4460	7
501	20231215	120300	44143175	4460	4460	4460	4460	25
502	20231215	120200	44031675	4465	4465	4465	4465	9
503	20231215	120100	43991490	4465	4465	4465	4465	4
504	20231215	120000	43973630	4465	4465	4465	4465	5
505	20231215	115900	43951305	4465	4465	4465	4465	29
506	20231215	115800	43821820	4465	4465	4465	4465	14
507	20231215	115700	43759310	4465	4465	4465	4465	4
508	20231215	115600	43741450	4465	4465	4465	4465	21
509	20231215	115500	43647685	4465	4465	4465	4465	9
510	20231215	115400	43607500	4465	4465	4465	4465	60
511	20231215	115300	43339600	4465	4465	4465	4465	5
512	20231215	115200	43317275	4465	4465	4470	4465	24
513	20231215	115100	43210105	4465	4465	4465	4465	9
514	20231215	115000	43169920	4465	4470	4470	4465	8
515	20231215	114900	43134175	4465	4465	4465	4465	21
516	20231215	114800	43040410	4460	4460	4460	4460	4
517	20231215	114700	43022570	4460	4460	4460	4460	8
518	20231215	114600	42986890	4460	4460	4460	4460	19
519	20231215	114500	42902150	4460	4460	4460	4460	13
520	20231215	114400	42844170	4460	4460	4460	4460	16
521	20231215	114300	42772810	4460	4460	4460	4460	5
522	20231215	114200	42750510	4460	4460	4460	4460	27
523	20231215	114100	42630090	4460	4460	4460	4460	6
524	20231215	114000	42603330	4460	4460	4460	4460	5
525	20231215	113900	42581030	4460	4460	4460	4460	29
526	20231215	113800	42451690	4460	4460	4460	4460	12
527	20231215	113700	42398170	4460	4460	4460	4460	4
528	20231215	113600	42380330	4460	4460	4460	4460	4
529	20231215	113500	42362490	4460	4460	4460	4460	26
530	20231215	113400	42246530	4460	4465	4465	4460	7
531	20231215	113300	42215300	4460	4460	4460	4460	2
532	20231215	113200	42206380	4475	4465	4475	4460	34
533	20231215	113100	42054500	4460	4460	4460	4460	8
534	20231215	113000	42018820	4460	4460	4460	4460	7
535	20231215	112900	41987600	4470	4460	4470	4460	20
536	20231215	112800	41898355	4460	4460	4460	4460	7
537	20231215	112700	41867135	4480	4465	4480	4465	4001
538	20231215	112600	23944025	4460	4460	4460	4460	10
539	20231215	112500	23899425	4460	4460	4460	4460	26
540	20231215	112400	23783465	4460	4465	4465	4460	12
541	20231215	112300	23729940	4460	4460	4460	4460	4
542	20231215	112200	23712100	4460	4460	4460	4460	24
543	20231215	112100	23605060	4460	4460	4460	4460	10
544	20231215	112000	23560460	4460	4460	4460	4460	8
545	20231215	111900	23524780	4460	4460	4460	4460	2
546	20231215	111800	23515860	4460	4460	4460	4460	33
547	20231215	111700	23368680	4460	4460	4460	4460	4
548	20231215	111600	23350840	4460	4460	4460	4460	4
549	20231215	111500	23333000	4460	4460	4460	4460	26
550	20231215	111400	23217040	4460	4460	4460	4460	13
551	20231215	111300	23159060	4460	4460	4460	4460	4
552	20231215	111200	23141220	4460	4460	4460	4460	14
553	20231215	111100	23078780	4460	4460	4460	4460	14
554	20231215	111000	23016340	4460	4460	4460	4460	16
555	20231215	110900	22944980	4460	4460	4460	4460	4
556	20231215	110800	22927140	4460	4460	4480	4460	21
557	20231215	110700	22833410	4460	4460	4460	4460	8
558	20231215	110600	22797730	4460	4460	4460	4460	4
559	20231215	110500	22779890	4460	4460	4460	4460	33
560	20231215	110400	22632710	4460	4465	4465	4460	3
561	20231215	110300	22619325	4460	4460	4460	4460	6
562	20231215	110200	22592565	4465	4465	4465	4460	132
563	20231215	110100	22003835	4460	4460	4465	4460	30
564	20231215	110000	21870030	4460	4460	4460	4460	11
565	20231215	105900	21820970	4460	4460	4460	4460	5
566	20231215	105800	21798670	4460	4460	4460	4460	23
567	20231215	105700	21696090	4460	4460	4460	4460	5
568	20231215	105600	21673790	4465	4460	4465	4460	7
569	20231215	105500	21642555	4460	4460	4460	4460	19
570	20231215	105400	21557815	4460	4460	4460	4460	15
571	20231215	105300	21490915	4460	4460	4460	4460	5
572	20231215	105200	21468615	4460	4460	4460	4460	4
573	20231215	105100	21450775	4460	4460	4465	4460	26
574	20231215	105000	21334810	4460	4465	4465	4460	12
575	20231215	104900	21281285	4460	4460	4460	4460	10
576	20231215	104800	21236685	4460	4460	4460	4460	20
577	20231215	104700	21147485	4460	4460	4460	4460	8
578	20231215	104600	21111805	4460	4460	4460	4460	5
579	20231215	104500	21089505	4460	4460	4460	4460	12
580	20231215	104400	21035985	4460	4460	4460	4460	31
581	20231215	104300	20897725	4460	4460	4460	4460	4
582	20231215	104200	20879885	4460	4460	4460	4460	4
583	20231215	104100	20862045	4460	4460	4460	4460	35
584	20231215	104000	20705945	4460	4460	4460	4460	5
585	20231215	103900	20683645	4460	4465	4465	4460	3
586	20231215	103800	20670260	4460	4460	4460	4460	13
587	20231215	103700	20612280	4460	4465	4465	4460	21
588	20231215	103600	20518600	4465	4465	4465	4465	9
589	20231215	103500	20478415	4465	4465	4465	4465	2
590	20231215	103400	20469485	4465	4465	4465	4465	25
591	20231215	103300	20357860	4465	4465	4465	4465	9
592	20231215	103200	20317675	4465	4460	4465	4460	4
593	20231215	103100	20299825	4465	4465	4465	4460	28
594	20231215	103000	20174830	4465	4465	4465	4465	9
595	20231215	102900	20134645	4465	4465	4465	4465	4
596	20231215	102800	20116785	4465	4465	4465	4465	106
597	20231215	102700	19643495	4460	4470	4470	4460	28
598	20231215	102600	19518590	4465	4465	4465	4465	9
599	20231215	102500	19478405	4460	4460	4460	4460	5
600	20231215	102400	19456105	4460	4460	4460	4460	33
601	20231215	102300	19308925	4460	4460	4460	4460	4
602	20231215	102200	19291085	4460	4460	4460	4460	4
603	20231215	102100	19273245	4460	4460	4460	4460	70
604	20231215	102000	18961045	4460	4465	4465	4460	22
605	20231215	101900	18862920	4465	4460	4465	4460	5
606	20231215	101800	18840615	4460	4460	4460	4460	0
607	20231215	101700	18840615	4460	4460	4460	4460	27
608	20231215	101600	18720195	4460	4470	4470	4460	15
609	20231215	101500	18653195	4455	4460	4475	4455	28
610	20231215	101400	18528110	4455	4455	4455	4455	24
611	20231215	101300	18421190	4455	4455	4455	4455	6
612	20231215	101200	18394460	4460	4460	4460	4460	50
613	20231215	101100	18171460	4460	4460	4460	4460	2
614	20231215	101000	18162540	4455	4455	4455	4455	29
615	20231215	100900	18033345	4455	4455	4455	4455	0
616	20231215	100800	18033345	4455	4455	4455	4455	9
617	20231215	100700	17993250	4455	4455	4460	4455	32
618	20231215	100600	17850685	4455	4455	4455	4455	56
619	20231215	100500	17601205	4455	4455	4460	4455	5
620	20231215	100400	17578925	4455	4455	4455	4455	15
621	20231215	100300	17512100	4455	4460	4460	4450	20
622	20231215	100200	17423010	4460	4460	4460	4460	10
623	20231215	100100	17378410	4460	4460	4460	4460	0
624	20231215	100000	17378410	4460	4460	4460	4460	33
625	20231215	095900	17231230	4460	4460	4460	4460	0
626	20231215	095800	17231230	4460	4460	4460	4460	4
627	20231215	095700	17213390	4460	4460	4460	4460	33
628	20231215	095600	17066210	4460	4465	4465	4460	123
629	20231215	095500	16517565	4465	4465	4465	4465	7
630	20231215	095400	16486310	4465	4465	4465	4465	2
631	20231215	095300	16477380	4460	4460	4460	4460	28
632	20231215	095200	16352500	4460	4460	4460	4460	14
633	20231215	095100	16290060	4460	4470	4470	4460	2
634	20231215	095000	16281130	4465	4465	4465	4460	18
635	20231215	094900	16200840	4485	4485	4485	4485	0
636	20231215	094800	16200840	4485	4460	4485	4460	3
637	20231215	094700	16187435	4460	4460	4490	4460	34
638	20231215	094600	16035500	4460	4460	4460	4460	27
639	20231215	094500	15915080	4460	4460	4460	4460	5
640	20231215	094400	15892780	4460	4460	4460	4460	0
641	20231215	094300	15892780	4460	4465	4465	4460	35
642	20231215	094200	15736575	4465	4465	4465	4465	0
643	20231215	094100	15736575	4465	4465	4465	4465	4
644	20231215	094000	15718715	4465	4460	4465	4460	41
645	20231215	093900	15535795	4460	4465	4465	4460	6
646	20231215	093800	15509030	4460	4465	4465	4460	5
647	20231215	093700	15486725	4470	4465	4470	4465	397
648	20231215	093600	13714115	4465	4480	4480	4465	12
649	20231215	093500	13660385	4465	4465	4465	4465	7
650	20231215	093400	13629130	4500	4500	4500	4500	0
651	20231215	093300	13629130	4500	4460	4500	4460	272
652	20231215	093200	12407595	4460	4460	4460	4460	6
653	20231215	093100	12380835	4460	4460	4460	4460	63
654	20231215	093000	12099855	4460	4460	4460	4460	6
655	20231215	092900	12073095	4460	4460	4460	4460	25
656	20231215	092800	11961595	4460	4465	4465	4460	11
657	20231215	092700	11912530	4460	4460	4460	4460	5
658	20231215	092600	11890230	4460	4485	4485	4460	15
659	20231215	092500	11823305	4460	4460	4460	4460	0
660	20231215	092400	11823305	4460	4470	4470	4460	30
661	20231215	092300	11689285	4460	4490	4490	4460	439
662	20231215	092200	9729055	4510	4510	4510	4510	0
663	20231215	092100	9729055	4510	4510	4510	4510	0
664	20231215	092000	9729055	4510	4510	4510	4510	0
665	20231215	091900	9729055	4510	4510	4510	4510	0
666	20231215	091800	9729055	4510	4510	4510	4510	0
667	20231215	091700	9729055	4510	4510	4510	4510	2
668	20231215	091600	9720035	4515	4515	4515	4515	1
669	20231215	091500	9715520	4515	4515	4515	4515	0
670	20231215	091400	9715520	4515	4515	4515	4515	1
671	20231215	091300	9711005	4520	4520	4520	4520	0
672	20231215	091200	9711005	4520	4520	4520	4520	0
673	20231215	091100	9711005	4520	4490	4520	4490	12
674	20231215	091000	9656830	4520	4520	4525	4515	269
675	20231215	090900	8441115	4525	4490	4525	4490	1100
676	20231215	090800	3467015	4490	4490	4490	4490	0
677	20231215	090700	3467015	4490	4490	4490	4490	191
678	20231215	090600	2609425	4490	4460	4490	4460	420
679	20231215	090500	731440	4460	4460	4460	4460	142
680	20231215	090400	98120	4460	4460	4460	4460	0
681	20231215	090300	98120	4460	4460	4460	4460	0
682	20231215	090200	98120	4460	4460	4460	4460	0
683	20231215	090100	98120	4460	4460	4460	4460	0
684	20231215	090000	98120	4460	4460	4460	4460	22