KissMeData/024910/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190800	259070405	2340	2340	2340	2340	1160
3	20231215	190700	259070405	2340	2340	2340	2340	0
4	20231215	190600	259070405	2340	2340	2340	2340	0
5	20231215	190500	259070405	2340	2340	2340	2340	0
6	20231215	190400	259070405	2340	2340	2340	2340	0
7	20231215	190300	259070405	2340	2340	2340	2340	0
8	20231215	190200	259070405	2340	2340	2340	2340	0
9	20231215	190100	259070405	2340	2340	2340	2340	0
10	20231215	190000	259070405	2340	2340	2340	2340	0
11	20231215	185900	259070405	2340	2340	2340	2340	0
12	20231215	185800	259070405	2340	2340	2340	2340	0
13	20231215	185700	259070405	2340	2340	2340	2340	0
14	20231215	185600	259070405	2340	2340	2340	2340	0
15	20231215	185500	259070405	2340	2340	2340	2340	0
16	20231215	185400	259070405	2340	2340	2340	2340	0
17	20231215	185300	259070405	2340	2340	2340	2340	0
18	20231215	185200	259070405	2340	2340	2340	2340	0
19	20231215	185100	259070405	2340	2340	2340	2340	0
20	20231215	185000	259070405	2340	2340	2340	2340	0
21	20231215	184900	259070405	2340	2340	2340	2340	0
22	20231215	184800	259070405	2340	2340	2340	2340	0
23	20231215	184700	259070405	2340	2340	2340	2340	0
24	20231215	184600	259070405	2340	2340	2340	2340	0
25	20231215	184500	259070405	2340	2340	2340	2340	0
26	20231215	184400	259070405	2340	2340	2340	2340	0
27	20231215	184300	259070405	2340	2340	2340	2340	0
28	20231215	184200	259070405	2340	2340	2340	2340	0
29	20231215	184100	259070405	2340	2340	2340	2340	0
30	20231215	184000	259070405	2340	2340	2340	2340	0
31	20231215	183900	259070405	2340	2340	2340	2340	0
32	20231215	183800	259070405	2340	2340	2340	2340	1160
33	20231215	183700	259070405	2340	2340	2340	2340	0
34	20231215	183600	259070405	2340	2340	2340	2340	0
35	20231215	183500	259070405	2340	2340	2340	2340	0
36	20231215	183400	259070405	2340	2340	2340	2340	0
37	20231215	183300	259070405	2340	2340	2340	2340	0
38	20231215	183200	259070405	2340	2340	2340	2340	0
39	20231215	183100	259070405	2340	2340	2340	2340	0
40	20231215	183000	259070405	2340	2340	2340	2340	0
41	20231215	182900	259070405	2340	2340	2340	2340	0
42	20231215	182800	259070405	2340	2340	2340	2340	0
43	20231215	182700	259070405	2340	2340	2340	2340	0
44	20231215	182600	259070405	2340	2340	2340	2340	0
45	20231215	182500	259070405	2340	2340	2340	2340	0
46	20231215	182400	259070405	2340	2340	2340	2340	0
47	20231215	182300	259070405	2340	2340	2340	2340	0
48	20231215	182200	259070405	2340	2340	2340	2340	0
49	20231215	182100	259070405	2340	2340	2340	2340	0
50	20231215	182000	259070405	2340	2340	2340	2340	0
51	20231215	181900	259070405	2340	2340	2340	2340	0
52	20231215	181800	259070405	2340	2340	2340	2340	0
53	20231215	181700	259070405	2340	2340	2340	2340	0
54	20231215	181600	259070405	2340	2340	2340	2340	0
55	20231215	181500	259070405	2340	2340	2340	2340	0
56	20231215	181400	259070405	2340	2340	2340	2340	0
57	20231215	181300	259070405	2340	2340	2340	2340	0
58	20231215	181200	259070405	2340	2340	2340	2340	0
59	20231215	181100	259070405	2340	2340	2340	2340	0
60	20231215	181000	259070405	2340	2340	2340	2340	0
61	20231215	180900	259070405	2340	2340	2340	2340	0
62	20231215	180800	259070405	2340	2340	2340	2340	1160
63	20231215	180700	259070405	2340	2340	2340	2340	0
64	20231215	180600	259070405	2340	2340	2340	2340	0
65	20231215	180500	259070405	2340	2340	2340	2340	0
66	20231215	180400	259070405	2340	2340	2340	2340	0
67	20231215	180300	259070405	2340	2340	2340	2340	0
68	20231215	180200	259070405	2340	2340	2340	2340	0
69	20231215	180100	259070405	2340	2340	2340	2340	0
70	20231215	180000	259070405	2340	2340	2340	2340	0
71	20231215	175900	259070405	2340	2340	2340	2340	0
72	20231215	175800	259070405	2340	2340	2340	2340	0
73	20231215	175700	259070405	2340	2340	2340	2340	0
74	20231215	175600	259070405	2340	2340	2340	2340	0
75	20231215	175500	259070405	2340	2340	2340	2340	0
76	20231215	175400	259070405	2340	2340	2340	2340	0
77	20231215	175300	259070405	2340	2340	2340	2340	0
78	20231215	175200	259070405	2340	2340	2340	2340	0
79	20231215	175100	259070405	2340	2340	2340	2340	0
80	20231215	175000	259070405	2340	2340	2340	2340	0
81	20231215	174900	259070405	2340	2340	2340	2340	0
82	20231215	174800	259070405	2340	2340	2340	2340	0
83	20231215	174700	259070405	2340	2340	2340	2340	0
84	20231215	174600	259070405	2340	2340	2340	2340	0
85	20231215	174500	259070405	2340	2340	2340	2340	0
86	20231215	174400	259070405	2340	2340	2340	2340	0
87	20231215	174300	259070405	2340	2340	2340	2340	0
88	20231215	174200	259070405	2340	2340	2340	2340	0
89	20231215	174100	259070405	2340	2340	2340	2340	0
90	20231215	174000	259070405	2340	2340	2340	2340	0
91	20231215	173900	259070405	2340	2340	2340	2340	0
92	20231215	173800	259070405	2340	2340	2340	2340	1160
93	20231215	173700	259070405	2340	2340	2340	2340	0
94	20231215	173600	259070405	2340	2340	2340	2340	0
95	20231215	173500	259070405	2340	2340	2340	2340	0
96	20231215	173400	259070405	2340	2340	2340	2340	0
97	20231215	173300	259070405	2340	2340	2340	2340	0
98	20231215	173200	259070405	2340	2340	2340	2340	0
99	20231215	173100	259070405	2340	2340	2340	2340	0
100	20231215	173000	259070405	2340	2340	2340	2340	0
101	20231215	172900	259070405	2340	2340	2340	2340	0
102	20231215	172800	259070405	2340	2340	2340	2340	0
103	20231215	172700	259070405	2340	2340	2340	2340	0
104	20231215	172600	259070405	2340	2340	2340	2340	0
105	20231215	172500	259070405	2340	2340	2340	2340	0
106	20231215	172400	259070405	2340	2340	2340	2340	0
107	20231215	172300	259070405	2340	2340	2340	2340	0
108	20231215	172200	259070405	2340	2340	2340	2340	0
109	20231215	172100	259070405	2340	2340	2340	2340	0
110	20231215	172000	259070405	2340	2340	2340	2340	0
111	20231215	171900	259070405	2340	2340	2340	2340	0
112	20231215	171800	259070405	2340	2340	2340	2340	0
113	20231215	171700	259070405	2340	2340	2340	2340	0
114	20231215	171600	259070405	2340	2340	2340	2340	0
115	20231215	171500	259070405	2340	2340	2340	2340	0
116	20231215	171400	259070405	2340	2340	2340	2340	0
117	20231215	171300	259070405	2340	2340	2340	2340	0
118	20231215	171200	259070405	2340	2340	2340	2340	0
119	20231215	171100	259070405	2340	2340	2340	2340	0
120	20231215	171000	259070405	2340	2340	2340	2340	0
121	20231215	170900	259070405	2340	2340	2340	2340	0
122	20231215	170800	259070405	2340	2340	2340	2340	1160
123	20231215	170700	259070405	2340	2340	2340	2340	0
124	20231215	170600	259070405	2340	2340	2340	2340	0
125	20231215	170500	259070405	2340	2340	2340	2340	0
126	20231215	170400	259070405	2340	2340	2340	2340	0
127	20231215	170300	259070405	2340	2340	2340	2340	0
128	20231215	170200	259070405	2340	2340	2340	2340	0
129	20231215	170100	259070405	2340	2340	2340	2340	0
130	20231215	170000	259070405	2340	2340	2340	2340	0
131	20231215	165900	259070405	2340	2340	2340	2340	0
132	20231215	165800	259070405	2340	2340	2340	2340	0
133	20231215	165700	259070405	2340	2340	2340	2340	0
134	20231215	165600	259070405	2340	2340	2340	2340	0
135	20231215	165500	259070405	2340	2340	2340	2340	0
136	20231215	165400	259070405	2340	2340	2340	2340	0
137	20231215	165300	259070405	2340	2340	2340	2340	0
138	20231215	165200	259070405	2340	2340	2340	2340	0
139	20231215	165100	259070405	2340	2340	2340	2340	0
140	20231215	165000	259070405	2340	2340	2340	2340	0
141	20231215	164900	259070405	2340	2340	2340	2340	0
142	20231215	164800	259070405	2340	2340	2340	2340	0
143	20231215	164700	259070405	2340	2340	2340	2340	0
144	20231215	164600	259070405	2340	2340	2340	2340	0
145	20231215	164500	259070405	2340	2340	2340	2340	0
146	20231215	164400	259070405	2340	2340	2340	2340	0
147	20231215	164300	259070405	2340	2340	2340	2340	0
148	20231215	164200	259070405	2340	2340	2340	2340	0
149	20231215	164100	259070405	2340	2340	2340	2340	0
150	20231215	164000	259070405	2340	2340	2340	2340	0
151	20231215	163900	259070405	2340	2340	2340	2340	0
152	20231215	163800	259070405	2340	2340	2340	2340	1160
153	20231215	163700	259070405	2340	2340	2340	2340	0
154	20231215	163600	259070405	2340	2340	2340	2340	0
155	20231215	163500	259070405	2340	2340	2340	2340	0
156	20231215	163400	259070405	2340	2340	2340	2340	0
157	20231215	163300	259070405	2340	2340	2340	2340	0
158	20231215	163200	259070405	2340	2340	2340	2340	0
159	20231215	163100	259070405	2340	2340	2340	2340	0
160	20231215	163000	259070405	2340	2340	2340	2340	0
161	20231215	162900	259070405	2340	2340	2340	2340	0
162	20231215	162800	259070405	2340	2340	2340	2340	0
163	20231215	162700	259070405	2340	2340	2340	2340	0
164	20231215	162600	259070405	2340	2340	2340	2340	0
165	20231215	162500	259070405	2340	2340	2340	2340	0
166	20231215	162400	259070405	2340	2340	2340	2340	0
167	20231215	162300	259070405	2340	2340	2340	2340	0
168	20231215	162200	259070405	2340	2340	2340	2340	0
169	20231215	162100	259070405	2340	2340	2340	2340	0
170	20231215	162000	259070405	2340	2340	2340	2340	0
171	20231215	161900	259070405	2340	2340	2340	2340	0
172	20231215	161800	259070405	2340	2340	2340	2340	0
173	20231215	161700	259070405	2340	2340	2340	2340	0
174	20231215	161600	259070405	2340	2340	2340	2340	0
175	20231215	161500	259070405	2340	2340	2340	2340	0
176	20231215	161400	259070405	2340	2340	2340	2340	0
177	20231215	161300	259070405	2340	2340	2340	2340	0
178	20231215	161200	259070405	2340	2340	2340	2340	0
179	20231215	161100	259070405	2340	2340	2340	2340	0
180	20231215	161000	259070405	2340	2340	2340	2340	0
181	20231215	160900	259070405	2340	2340	2340	2340	0
182	20231215	160800	259070405	2340	2340	2340	2340	1160
183	20231215	160700	259070405	2340	2340	2340	2340	0
184	20231215	160600	259070405	2340	2340	2340	2340	0
185	20231215	160500	259070405	2340	2340	2340	2340	0
186	20231215	160400	259070405	2340	2340	2340	2340	0
187	20231215	160300	259070405	2340	2340	2340	2340	0
188	20231215	160200	259070405	2340	2340	2340	2340	0
189	20231215	160100	259070405	2340	2340	2340	2340	0
190	20231215	160000	259070405	2340	2340	2340	2340	0
191	20231215	155900	259070405	2340	2340	2340	2340	0
192	20231215	155800	259070405	2340	2340	2340	2340	0
193	20231215	155700	259070405	2340	2340	2340	2340	0
194	20231215	155600	259070405	2340	2340	2340	2340	0
195	20231215	155500	259070405	2340	2340	2340	2340	0
196	20231215	155400	259070405	2340	2340	2340	2340	0
197	20231215	155300	259070405	2340	2340	2340	2340	0
198	20231215	155200	259070405	2340	2340	2340	2340	0
199	20231215	155100	259070405	2340	2340	2340	2340	0
200	20231215	155000	259070405	2340	2340	2340	2340	0
201	20231215	154900	259070405	2340	2340	2340	2340	0
202	20231215	154800	259070405	2340	2340	2340	2340	0
203	20231215	154700	259070405	2340	2340	2340	2340	0
204	20231215	154600	259070405	2340	2340	2340	2340	0
205	20231215	154500	259070405	2340	2340	2340	2340	0
206	20231215	154400	259070405	2340	2340	2340	2340	0
207	20231215	154300	259070405	2340	2340	2340	2340	0
208	20231215	154200	259070405	2340	2340	2340	2340	0
209	20231215	154100	259070405	2340	2340	2340	2340	0
210	20231215	154000	259070405	2340	2340	2340	2340	0
211	20231215	153900	259070405	2340	2340	2340	2340	0
212	20231215	153800	259070405	2340	2340	2340	2340	1160
213	20231215	153700	259070405	2340	2340	2340	2340	0
214	20231215	153600	259070405	2340	2340	2340	2340	0
215	20231215	153500	259070405	2340	2340	2340	2340	0
216	20231215	153400	259070405	2340	2340	2340	2340	0
217	20231215	153300	259070405	2340	2340	2340	2340	0
218	20231215	153200	259070405	2340	2340	2340	2340	0
219	20231215	153100	259070405	2340	2340	2340	2340	0
220	20231215	153000	259070405	2340	2340	2340	2340	1160
221	20231215	152900	256356005	2330	2330	2330	2330	0
222	20231215	152800	256356005	2330	2330	2330	2330	0
223	20231215	152700	256356005	2330	2330	2330	2330	0
224	20231215	152600	256356005	2330	2330	2330	2330	0
225	20231215	152500	256356005	2330	2330	2330	2330	0
226	20231215	152400	256356005	2330	2330	2330	2330	0
227	20231215	152300	256356005	2330	2330	2330	2330	0
228	20231215	152200	256356005	2330	2330	2330	2330	0
229	20231215	152100	256356005	2330	2330	2330	2330	0
230	20231215	152000	256356005	2330	2330	2330	2330	0
231	20231215	151900	256356005	2330	2325	2330	2325	1122
232	20231215	151800	253744740	2325	2330	2330	2325	338
233	20231215	151700	252957390	2335	2335	2335	2335	1
234	20231215	151600	252955055	2330	2330	2330	2330	0
235	20231215	151500	252955055	2330	2330	2330	2330	52
236	20231215	151400	252833895	2335	2335	2335	2335	0
237	20231215	151300	252833895	2335	2335	2335	2335	0
238	20231215	151200	252833895	2335	2330	2335	2325	1567
239	20231215	151100	249183010	2330	2330	2330	2330	0
240	20231215	151000	249183010	2330	2330	2330	2330	0
241	20231215	150900	249183010	2330	2330	2330	2330	59
242	20231215	150800	249045540	2335	2335	2335	2335	0
243	20231215	150700	249045540	2335	2335	2335	2335	0
244	20231215	150600	249045540	2335	2335	2335	2335	0
245	20231215	150500	249045540	2335	2335	2335	2335	0
246	20231215	150400	249045540	2335	2335	2335	2335	198
247	20231215	150300	248583210	2335	2335	2335	2335	242
248	20231215	150200	248018140	2335	2330	2335	2325	682
249	20231215	150100	246429535	2325	2330	2330	2325	1217
250	20231215	150000	243594165	2330	2330	2330	2330	0
251	20231215	145900	243594165	2330	2330	2330	2330	1
252	20231215	145800	243591835	2330	2330	2330	2330	0
253	20231215	145700	243591835	2330	2330	2330	2330	0
254	20231215	145600	243591835	2330	2330	2330	2330	0
255	20231215	145500	243591835	2330	2330	2330	2330	0
256	20231215	145400	243591835	2330	2330	2330	2330	0
257	20231215	145300	243591835	2330	2330	2330	2330	21
258	20231215	145200	243542905	2335	2335	2335	2335	0
259	20231215	145100	243542905	2335	2335	2335	2335	5
260	20231215	145000	243531230	2335	2335	2335	2335	0
261	20231215	144900	243531230	2335	2335	2335	2335	0
262	20231215	144800	243531230	2335	2335	2335	2335	21
263	20231215	144700	243482195	2335	2335	2335	2335	0
264	20231215	144600	243482195	2335	2335	2335	2335	0
265	20231215	144500	243482195	2335	2335	2335	2335	0
266	20231215	144400	243482195	2335	2335	2335	2335	11
267	20231215	144300	243456510	2335	2335	2335	2335	0
268	20231215	144200	243456510	2335	2335	2335	2335	0
269	20231215	144100	243456510	2335	2335	2335	2335	0
270	20231215	144000	243456510	2335	2335	2335	2335	1
271	20231215	143900	243454175	2330	2330	2330	2330	0
272	20231215	143800	243454175	2330	2330	2330	2330	0
273	20231215	143700	243454175	2330	2330	2330	2330	0
274	20231215	143600	243454175	2330	2330	2330	2330	0
275	20231215	143500	243454175	2330	2330	2330	2330	0
276	20231215	143400	243454175	2330	2330	2330	2330	0
277	20231215	143300	243454175	2330	2330	2330	2330	0
278	20231215	143200	243454175	2330	2330	2330	2330	1200
279	20231215	143100	240658175	2335	2335	2335	2335	0
280	20231215	143000	240658175	2335	2340	2340	2335	75
281	20231215	142900	240483000	2340	2340	2340	2340	21
282	20231215	142800	240433860	2340	2340	2340	2340	65
283	20231215	142700	240281760	2340	2340	2340	2340	11
284	20231215	142600	240256020	2340	2340	2340	2340	1729
285	20231215	142500	236210160	2340	2330	2340	2330	895
286	20231215	142400	234124760	2330	2330	2330	2330	0
287	20231215	142300	234124760	2330	2330	2330	2330	0
288	20231215	142200	234124760	2330	2330	2330	2330	0
289	20231215	142100	234124760	2330	2330	2330	2330	0
290	20231215	142000	234124760	2330	2330	2330	2330	0
291	20231215	141900	234124760	2330	2330	2330	2330	0
292	20231215	141800	234124760	2330	2330	2330	2330	0
293	20231215	141700	234124760	2330	2330	2330	2330	0
294	20231215	141600	234124760	2330	2330	2330	2330	0
295	20231215	141500	234124760	2330	2330	2330	2330	410
296	20231215	141400	233169460	2330	2330	2330	2330	994
297	20231215	141300	230853440	2330	2335	2340	2330	2093
298	20231215	141200	225959735	2335	2335	2335	2335	36
299	20231215	141100	225875675	2330	2330	2330	2330	0
300	20231215	141000	225875675	2330	2330	2330	2330	48
301	20231215	140900	225763835	2330	2330	2330	2330	17
302	20231215	140800	225724225	2330	2330	2330	2330	55
303	20231215	140700	225596075	2330	2330	2330	2330	72
304	20231215	140600	225428315	2330	2330	2330	2330	36
305	20231215	140500	225344435	2330	2330	2340	2330	35
306	20231215	140400	225262785	2325	2325	2325	2325	22
307	20231215	140300	225211635	2330	2330	2330	2330	664
308	20231215	140200	223664515	2335	2335	2335	2335	173
309	20231215	140100	223260560	2335	2335	2335	2335	0
310	20231215	140000	223260560	2335	2335	2335	2335	0
311	20231215	135900	223260560	2335	2335	2335	2335	0
312	20231215	135800	223260560	2335	2335	2335	2335	30
313	20231215	135700	223190510	2335	2335	2335	2335	652
314	20231215	135600	221668090	2340	2335	2340	2335	319
315	20231215	135500	220923220	2335	2335	2335	2335	0
316	20231215	135400	220923220	2335	2335	2335	2335	0
317	20231215	135300	220923220	2335	2335	2335	2335	305
318	20231215	135200	220211045	2340	2340	2340	2340	0
319	20231215	135100	220211045	2340	2340	2340	2340	0
320	20231215	135000	220211045	2340	2340	2340	2340	16
321	20231215	134900	220173605	2340	2340	2340	2340	100
322	20231215	134800	219939605	2340	2340	2340	2340	0
323	20231215	134700	219939605	2340	2340	2340	2340	1
324	20231215	134600	219937265	2335	2335	2335	2335	0
325	20231215	134500	219937265	2335	2335	2335	2335	0
326	20231215	134400	219937265	2335	2335	2335	2335	0
327	20231215	134300	219937265	2335	2335	2335	2335	0
328	20231215	134200	219937265	2335	2335	2335	2335	90
329	20231215	134100	219727115	2340	2340	2340	2340	0
330	20231215	134000	219727115	2340	2340	2340	2340	0
331	20231215	133900	219727115	2340	2340	2340	2340	0
332	20231215	133800	219727115	2340	2340	2340	2340	22
333	20231215	133700	219675635	2335	2335	2335	2335	0
334	20231215	133600	219675635	2335	2335	2335	2335	0
335	20231215	133500	219675635	2335	2335	2335	2335	0
336	20231215	133400	219675635	2335	2335	2335	2335	0
337	20231215	133300	219675635	2335	2335	2335	2335	34
338	20231215	133200	219596245	2335	2335	2335	2335	38
339	20231215	133100	219507515	2335	2335	2335	2335	0
340	20231215	133000	219507515	2335	2335	2335	2335	0
341	20231215	132900	219507515	2335	2335	2335	2335	0
342	20231215	132800	219507515	2335	2335	2335	2335	200
343	20231215	132700	219040515	2340	2340	2340	2340	0
344	20231215	132600	219040515	2340	2340	2340	2340	0
345	20231215	132500	219040515	2340	2340	2340	2340	0
346	20231215	132400	219040515	2340	2340	2340	2340	0
347	20231215	132300	219040515	2340	2340	2340	2340	2
348	20231215	132200	219035835	2340	2340	2340	2340	59
349	20231215	132100	218897775	2340	2335	2340	2335	400
350	20231215	132000	217963275	2335	2335	2335	2335	300
351	20231215	131900	217262775	2340	2340	2340	2340	0
352	20231215	131800	217262775	2340	2340	2340	2340	1
353	20231215	131700	217260435	2330	2330	2330	2330	486
354	20231215	131600	216128055	2330	2330	2330	2330	500
355	20231215	131500	214963055	2330	2330	2330	2330	14
356	20231215	131400	214930435	2330	2330	2330	2330	0
357	20231215	131300	214930435	2330	2330	2330	2330	0
358	20231215	131200	214930435	2330	2330	2330	2330	0
359	20231215	131100	214930435	2330	2330	2330	2330	0
360	20231215	131000	214930435	2330	2330	2330	2330	0
361	20231215	130900	214930435	2330	2330	2330	2330	0
362	20231215	130800	214930435	2330	2330	2330	2330	0
363	20231215	130700	214930435	2330	2330	2330	2330	0
364	20231215	130600	214930435	2330	2330	2330	2330	87
365	20231215	130500	214727725	2330	2330	2330	2330	200
366	20231215	130400	214261725	2330	2330	2330	2330	13
367	20231215	130300	214231435	2330	2330	2330	2330	0
368	20231215	130200	214231435	2330	2330	2330	2330	200
369	20231215	130100	213765435	2330	2330	2330	2330	0
370	20231215	130000	213765435	2330	2330	2330	2330	9
371	20231215	125900	213744465	2335	2335	2335	2335	0
372	20231215	125800	213744465	2335	2335	2335	2335	0
373	20231215	125700	213744465	2335	2335	2335	2335	0
374	20231215	125600	213744465	2335	2335	2335	2335	0
375	20231215	125500	213744465	2335	2335	2335	2335	161
376	20231215	125400	213368530	2340	2340	2340	2340	0
377	20231215	125300	213368530	2340	2340	2340	2340	0
378	20231215	125200	213368530	2340	2340	2340	2340	0
379	20231215	125100	213368530	2340	2340	2340	2340	1
380	20231215	125000	213366190	2340	2335	2340	2335	34
381	20231215	124900	213286780	2335	2335	2335	2335	0
382	20231215	124800	213286780	2335	2335	2335	2335	30
383	20231215	124700	213216730	2330	2330	2330	2330	0
384	20231215	124600	213216730	2330	2330	2330	2330	0
385	20231215	124500	213216730	2330	2330	2330	2330	0
386	20231215	124400	213216730	2330	2330	2330	2330	0
387	20231215	124300	213216730	2330	2330	2330	2330	0
388	20231215	124200	213216730	2330	2335	2335	2330	193
389	20231215	124100	212766960	2335	2335	2335	2335	2
390	20231215	124000	212762290	2335	2335	2335	2335	633
391	20231215	123900	211284235	2335	2335	2335	2335	0
392	20231215	123800	211284235	2335	2335	2335	2335	18
393	20231215	123700	211242205	2340	2340	2340	2340	0
394	20231215	123600	211242205	2340	2335	2340	2335	11
395	20231215	123500	211216515	2340	2340	2340	2340	32
396	20231215	123400	211141635	2340	2340	2340	2340	0
397	20231215	123300	211141635	2340	2340	2340	2340	0
398	20231215	123200	211141635	2340	2340	2340	2340	0
399	20231215	123100	211141635	2340	2340	2340	2340	0
400	20231215	123000	211141635	2340	2340	2340	2340	0
401	20231215	122900	211141635	2340	2340	2340	2340	0
402	20231215	122800	211141635	2340	2340	2340	2340	3
403	20231215	122700	211134615	2340	2325	2340	2325	301
404	20231215	122600	210434775	2325	2345	2345	2325	6500
405	20231215	122500	195276195	2340	2340	2340	2340	34
406	20231215	122400	195196635	2340	2340	2340	2340	90
407	20231215	122300	194986035	2340	2340	2340	2340	205
408	20231215	122200	194506335	2345	2345	2345	2345	0
409	20231215	122100	194506335	2345	2345	2345	2345	128
410	20231215	122000	194206175	2345	2345	2345	2345	0
411	20231215	121900	194206175	2345	2345	2345	2345	530
412	20231215	121800	192963325	2345	2345	2345	2345	20
413	20231215	121700	192916425	2345	2345	2345	2345	300
414	20231215	121600	192212925	2345	2340	2345	2340	30
415	20231215	121500	192142710	2345	2345	2345	2345	0
416	20231215	121400	192142710	2345	2345	2345	2345	0
417	20231215	121300	192142710	2345	2340	2345	2340	6000
418	20231215	121200	178084650	2340	2340	2340	2340	0
419	20231215	121100	178084650	2340	2340	2340	2340	0
420	20231215	121000	178084650	2340	2340	2340	2340	2000
421	20231215	120900	173404650	2335	2335	2335	2335	0
422	20231215	120800	173404650	2335	2335	2335	2335	0
423	20231215	120700	173404650	2335	2335	2335	2335	0
424	20231215	120600	173404650	2335	2335	2335	2335	0
425	20231215	120500	173404650	2335	2335	2335	2335	71
426	20231215	120400	173238865	2335	2335	2335	2335	229
427	20231215	120300	172704150	2335	2335	2335	2335	0
428	20231215	120200	172704150	2335	2335	2335	2335	0
429	20231215	120100	172704150	2335	2335	2335	2335	0
430	20231215	120000	172704150	2335	2335	2335	2335	0
431	20231215	115900	172704150	2335	2335	2335	2335	0
432	20231215	115800	172704150	2335	2335	2335	2335	85
433	20231215	115700	172505675	2330	2330	2330	2330	0
434	20231215	115600	172505675	2330	2330	2330	2330	0
435	20231215	115500	172505675	2330	2330	2330	2330	0
436	20231215	115400	172505675	2330	2330	2330	2330	0
437	20231215	115300	172505675	2330	2330	2330	2330	0
438	20231215	115200	172505675	2330	2330	2330	2330	192
439	20231215	115100	172058315	2330	2330	2330	2330	0
440	20231215	115000	172058315	2330	2330	2330	2330	0
441	20231215	114900	172058315	2330	2330	2330	2330	0
442	20231215	114800	172058315	2330	2330	2330	2330	0
443	20231215	114700	172058315	2330	2330	2330	2330	0
444	20231215	114600	172058315	2330	2330	2330	2330	0
445	20231215	114500	172058315	2330	2330	2330	2330	0
446	20231215	114400	172058315	2330	2330	2330	2330	0
447	20231215	114300	172058315	2330	2330	2330	2330	0
448	20231215	114200	172058315	2330	2330	2330	2330	349
449	20231215	114100	171245145	2330	2330	2330	2330	30
450	20231215	114000	171175245	2325	2325	2325	2325	50
451	20231215	113900	171058995	2330	2330	2330	2330	0
452	20231215	113800	171058995	2330	2330	2330	2330	0
453	20231215	113700	171058995	2330	2330	2330	2330	0
454	20231215	113600	171058995	2330	2330	2330	2330	1
455	20231215	113500	171056665	2325	2325	2325	2325	30
456	20231215	113400	170986915	2325	2325	2325	2325	0
457	20231215	113300	170986915	2325	2325	2325	2325	0
458	20231215	113200	170986915	2325	2325	2325	2325	0
459	20231215	113100	170986915	2325	2325	2325	2325	149
460	20231215	113000	170640490	2330	2330	2330	2330	0
461	20231215	112900	170640490	2330	2330	2330	2330	0
462	20231215	112800	170640490	2330	2330	2330	2330	0
463	20231215	112700	170640490	2330	2330	2330	2330	1721
464	20231215	112600	166630560	2330	2330	2330	2330	201
465	20231215	112500	166162230	2340	2340	2340	2340	0
466	20231215	112400	166162230	2340	2340	2340	2340	0
467	20231215	112300	166162230	2340	2340	2340	2340	1000
468	20231215	112200	163822230	2330	2335	2335	2330	1207
469	20231215	112100	161008680	2345	2345	2345	2345	0
470	20231215	112000	161008680	2345	2340	2345	2340	1000
471	20231215	111900	158666675	2330	2330	2330	2330	0
472	20231215	111800	158666675	2330	2330	2330	2330	300
473	20231215	111700	157967675	2330	2330	2330	2330	2
474	20231215	111600	157963015	2340	2340	2340	2340	0
475	20231215	111500	157963015	2340	2340	2340	2340	200
476	20231215	111400	157495015	2345	2345	2345	2345	0
477	20231215	111300	157495015	2345	2345	2345	2345	0
478	20231215	111200	157495015	2345	2345	2345	2345	4
479	20231215	111100	157485635	2345	2340	2345	2340	368
480	20231215	111000	156623775	2345	2345	2345	2345	0
481	20231215	110900	156623775	2345	2345	2345	2345	0
482	20231215	110800	156623775	2345	2345	2345	2345	0
483	20231215	110700	156623775	2345	2345	2345	2345	50
484	20231215	110600	156506525	2345	2340	2345	2340	3548
485	20231215	110500	148203965	2345	2340	2345	2340	2984
486	20231215	110400	141218625	2340	2340	2340	2340	0
487	20231215	110300	141218625	2340	2340	2340	2340	0
488	20231215	110200	141218625	2340	2340	2340	2340	9
489	20231215	110100	141197565	2335	2340	2340	2335	82
490	20231215	110000	141005895	2340	2340	2340	2340	10
491	20231215	105900	140982495	2335	2335	2335	2335	500
492	20231215	105800	139814995	2340	2340	2340	2340	0
493	20231215	105700	139814995	2340	2340	2340	2340	10
494	20231215	105600	139791595	2340	2340	2340	2340	424
495	20231215	105500	138799435	2340	2340	2340	2340	111
496	20231215	105400	138539695	2340	2340	2340	2340	29
497	20231215	105300	138471835	2340	2340	2340	2340	0
498	20231215	105200	138471835	2340	2340	2340	2340	5
499	20231215	105100	138460135	2340	2340	2340	2340	43
500	20231215	105000	138359515	2340	2340	2340	2340	0
501	20231215	104900	138359515	2340	2340	2340	2340	0
502	20231215	104800	138359515	2340	2340	2340	2340	0
503	20231215	104700	138359515	2340	2340	2340	2340	0
504	20231215	104600	138359515	2340	2340	2340	2340	51
505	20231215	104500	138240175	2345	2345	2345	2345	1
506	20231215	104400	138237830	2340	2340	2340	2340	3
507	20231215	104300	138230810	2340	2340	2340	2340	66
508	20231215	104200	138076370	2340	2340	2340	2340	0
509	20231215	104100	138076370	2340	2340	2340	2340	0
510	20231215	104000	138076370	2340	2340	2340	2340	1923
511	20231215	103900	133576550	2335	2335	2335	2335	2
512	20231215	103800	133571880	2335	2335	2335	2335	41
513	20231215	103700	133476145	2340	2340	2340	2340	4
514	20231215	103600	133466785	2340	2340	2340	2340	10
515	20231215	103500	133443385	2340	2340	2340	2340	0
516	20231215	103400	133443385	2340	2340	2340	2340	0
517	20231215	103300	133443385	2340	2340	2340	2340	70
518	20231215	103200	133279585	2340	2345	2345	2340	1123
519	20231215	103100	130649200	2345	2345	2345	2345	0
520	20231215	103000	130649200	2345	2345	2345	2345	100
521	20231215	102900	130414700	2345	2345	2345	2345	0
522	20231215	102800	130414700	2345	2345	2345	2345	0
523	20231215	102700	130414700	2345	2345	2345	2345	0
524	20231215	102600	130414700	2345	2345	2345	2345	0
525	20231215	102500	130414700	2345	2345	2345	2345	500
526	20231215	102400	129242200	2345	2345	2345	2345	0
527	20231215	102300	129242200	2345	2345	2345	2345	0
528	20231215	102200	129242200	2345	2345	2345	2345	1
529	20231215	102100	129239855	2330	2330	2330	2330	0
530	20231215	102000	129239855	2330	2330	2330	2330	0
531	20231215	101900	129239855	2330	2330	2330	2330	0
532	20231215	101800	129239855	2330	2330	2330	2330	0
533	20231215	101700	129239855	2330	2330	2330	2330	0
534	20231215	101600	129239855	2330	2330	2330	2330	0
535	20231215	101500	129239855	2330	2330	2330	2330	0
536	20231215	101400	129239855	2330	2330	2330	2330	200
537	20231215	101300	128773855	2330	2330	2330	2330	49
538	20231215	101200	128659685	2335	2335	2335	2335	5
539	20231215	101100	128648010	2335	2335	2335	2335	73
540	20231215	101000	128477555	2335	2340	2340	2335	155
541	20231215	100900	128115280	2340	2345	2345	2340	63
542	20231215	100800	127967695	2345	2345	2345	2345	0
543	20231215	100700	127967695	2345	2345	2345	2345	20
544	20231215	100600	127920795	2350	2350	2350	2350	0
545	20231215	100500	127920795	2350	2350	2350	2350	0
546	20231215	100400	127920795	2350	2350	2350	2350	0
547	20231215	100300	127920795	2350	2350	2350	2350	1
548	20231215	100200	127918445	2330	2345	2345	2330	2000
549	20231215	100100	123242235	2350	2350	2350	2350	1
550	20231215	100000	123239885	2345	2345	2345	2345	428
551	20231215	095900	122236225	2345	2345	2345	2345	0
552	20231215	095800	122236225	2345	2345	2345	2345	120
553	20231215	095700	121954825	2350	2350	2350	2350	563
554	20231215	095600	120631775	2350	2350	2350	2350	500
555	20231215	095500	119456775	2350	2340	2350	2340	671
556	20231215	095400	117886625	2340	2340	2340	2340	1
557	20231215	095300	117884285	2350	2345	2350	2345	1641
558	20231215	095200	114031935	2345	2345	2345	2345	0
559	20231215	095100	114031935	2345	2345	2345	2345	0
560	20231215	095000	114031935	2345	2345	2345	2345	500
561	20231215	094900	112859435	2340	2340	2340	2340	0
562	20231215	094800	112859435	2340	2340	2340	2340	0
563	20231215	094700	112859435	2340	2340	2340	2340	30
564	20231215	094600	112789235	2340	2340	2340	2340	20
565	20231215	094500	112742435	2340	2340	2340	2340	0
566	20231215	094400	112742435	2340	2340	2340	2340	2822
567	20231215	094300	106138955	2345	2345	2345	2345	0
568	20231215	094200	106138955	2345	2345	2345	2345	151
569	20231215	094100	105784860	2350	2350	2350	2345	25
570	20231215	094000	105726160	2345	2350	2350	2345	125
571	20231215	093900	105432460	2350	2350	2350	2350	1
572	20231215	093800	105430110	2350	2345	2350	2345	874
573	20231215	093700	103377710	2350	2350	2350	2350	0
574	20231215	093600	103377710	2350	2350	2350	2340	42
575	20231215	093500	103279310	2350	2345	2350	2345	3
576	20231215	093400	103272270	2345	2345	2345	2345	3
577	20231215	093300	103265235	2345	2345	2345	2345	51
578	20231215	093200	103145640	2345	2340	2345	2340	35
579	20231215	093100	103063615	2340	2340	2345	2340	1611
580	20231215	093000	99288455	2340	2345	2345	2340	1054
581	20231215	092900	96821885	2345	2345	2345	2345	0
582	20231215	092800	96821885	2345	2345	2345	2345	0
583	20231215	092700	96821885	2345	2345	2345	2345	103
584	20231215	092600	96580350	2340	2335	2340	2335	11
585	20231215	092500	96554660	2335	2345	2345	2335	66
586	20231215	092400	96399910	2345	2345	2345	2340	58
587	20231215	092300	96263950	2350	2345	2350	2340	1003
588	20231215	092200	93916590	2345	2345	2345	2345	2
589	20231215	092100	93911900	2345	2355	2355	2345	16
590	20231215	092000	93874370	2355	2355	2360	2350	1231
591	20231215	091900	90977660	2360	2355	2360	2355	30
592	20231215	091800	90906960	2355	2360	2360	2355	59
593	20231215	091700	90767770	2360	2350	2360	2350	707
594	20231215	091600	89106280	2360	2365	2365	2360	14
595	20231215	091500	89073185	2360	2335	2360	2335	5034
596	20231215	091400	77216510	2335	2340	2340	2335	338
597	20231215	091300	76426530	2340	2340	2340	2340	558
598	20231215	091200	75120810	2340	2340	2340	2340	0
599	20231215	091100	75120810	2340	2350	2350	2340	1259
600	20231215	091000	72169680	2340	2355	2365	2340	1987
601	20231215	090900	67502545	2360	2335	2360	2335	2619
602	20231215	090800	61367840	2335	2320	2335	2320	22447
603	20231215	090700	9284000	2315	2305	2315	2305	1782
604	20231215	090600	5168755	2305	2300	2305	2300	42
605	20231215	090500	5072145	2305	2305	2305	2305	0
606	20231215	090400	5072145	2305	2305	2305	2305	0
607	20231215	090300	5072145	2305	2305	2305	2305	4
608	20231215	090200	5062925	2305	2305	2305	2305	127
609	20231215	090100	4770190	2305	2305	2305	2305	1
610	20231215	090000	4767885	2295	2300	2300	2295	2074