KissMeData/188260/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202800	240027275	4175	4175	4175	4175	2937
3	20231215	202700	240027275	4175	4175	4175	4175	0
4	20231215	202600	240027275	4175	4175	4175	4175	0
5	20231215	202500	240027275	4175	4175	4175	4175	0
6	20231215	202400	240027275	4175	4175	4175	4175	0
7	20231215	202300	240027275	4175	4175	4175	4175	0
8	20231215	202200	240027275	4175	4175	4175	4175	0
9	20231215	202100	240027275	4175	4175	4175	4175	0
10	20231215	202000	240027275	4175	4175	4175	4175	0
11	20231215	201900	240027275	4175	4175	4175	4175	0
12	20231215	201800	240027275	4175	4175	4175	4175	0
13	20231215	201700	240027275	4175	4175	4175	4175	0
14	20231215	201600	240027275	4175	4175	4175	4175	0
15	20231215	201500	240027275	4175	4175	4175	4175	0
16	20231215	201400	240027275	4175	4175	4175	4175	0
17	20231215	201300	240027275	4175	4175	4175	4175	0
18	20231215	201200	240027275	4175	4175	4175	4175	0
19	20231215	201100	240027275	4175	4175	4175	4175	0
20	20231215	201000	240027275	4175	4175	4175	4175	0
21	20231215	200900	240027275	4175	4175	4175	4175	0
22	20231215	200800	240027275	4175	4175	4175	4175	0
23	20231215	200700	240027275	4175	4175	4175	4175	0
24	20231215	200600	240027275	4175	4175	4175	4175	0
25	20231215	200500	240027275	4175	4175	4175	4175	0
26	20231215	200400	240027275	4175	4175	4175	4175	0
27	20231215	200300	240027275	4175	4175	4175	4175	0
28	20231215	200200	240027275	4175	4175	4175	4175	0
29	20231215	200100	240027275	4175	4175	4175	4175	0
30	20231215	200000	240027275	4175	4175	4175	4175	0
31	20231215	195900	240027275	4175	4175	4175	4175	0
32	20231215	195800	240027275	4175	4175	4175	4175	2937
33	20231215	195700	240027275	4175	4175	4175	4175	0
34	20231215	195600	240027275	4175	4175	4175	4175	0
35	20231215	195500	240027275	4175	4175	4175	4175	0
36	20231215	195400	240027275	4175	4175	4175	4175	0
37	20231215	195300	240027275	4175	4175	4175	4175	0
38	20231215	195200	240027275	4175	4175	4175	4175	0
39	20231215	195100	240027275	4175	4175	4175	4175	0
40	20231215	195000	240027275	4175	4175	4175	4175	0
41	20231215	194900	240027275	4175	4175	4175	4175	0
42	20231215	194800	240027275	4175	4175	4175	4175	0
43	20231215	194700	240027275	4175	4175	4175	4175	0
44	20231215	194600	240027275	4175	4175	4175	4175	0
45	20231215	194500	240027275	4175	4175	4175	4175	0
46	20231215	194400	240027275	4175	4175	4175	4175	0
47	20231215	194300	240027275	4175	4175	4175	4175	0
48	20231215	194200	240027275	4175	4175	4175	4175	0
49	20231215	194100	240027275	4175	4175	4175	4175	0
50	20231215	194000	240027275	4175	4175	4175	4175	0
51	20231215	193900	240027275	4175	4175	4175	4175	0
52	20231215	193800	240027275	4175	4175	4175	4175	0
53	20231215	193700	240027275	4175	4175	4175	4175	0
54	20231215	193600	240027275	4175	4175	4175	4175	0
55	20231215	193500	240027275	4175	4175	4175	4175	0
56	20231215	193400	240027275	4175	4175	4175	4175	0
57	20231215	193300	240027275	4175	4175	4175	4175	0
58	20231215	193200	240027275	4175	4175	4175	4175	0
59	20231215	193100	240027275	4175	4175	4175	4175	0
60	20231215	193000	240027275	4175	4175	4175	4175	0
61	20231215	192900	240027275	4175	4175	4175	4175	0
62	20231215	192800	240027275	4175	4175	4175	4175	2937
63	20231215	192700	240027275	4175	4175	4175	4175	0
64	20231215	192600	240027275	4175	4175	4175	4175	0
65	20231215	192500	240027275	4175	4175	4175	4175	0
66	20231215	192400	240027275	4175	4175	4175	4175	0
67	20231215	192300	240027275	4175	4175	4175	4175	0
68	20231215	192200	240027275	4175	4175	4175	4175	0
69	20231215	192100	240027275	4175	4175	4175	4175	0
70	20231215	192000	240027275	4175	4175	4175	4175	0
71	20231215	191900	240027275	4175	4175	4175	4175	0
72	20231215	191800	240027275	4175	4175	4175	4175	0
73	20231215	191700	240027275	4175	4175	4175	4175	0
74	20231215	191600	240027275	4175	4175	4175	4175	0
75	20231215	191500	240027275	4175	4175	4175	4175	0
76	20231215	191400	240027275	4175	4175	4175	4175	0
77	20231215	191300	240027275	4175	4175	4175	4175	0
78	20231215	191200	240027275	4175	4175	4175	4175	0
79	20231215	191100	240027275	4175	4175	4175	4175	0
80	20231215	191000	240027275	4175	4175	4175	4175	0
81	20231215	190900	240027275	4175	4175	4175	4175	0
82	20231215	190800	240027275	4175	4175	4175	4175	0
83	20231215	190700	240027275	4175	4175	4175	4175	0
84	20231215	190600	240027275	4175	4175	4175	4175	0
85	20231215	190500	240027275	4175	4175	4175	4175	0
86	20231215	190400	240027275	4175	4175	4175	4175	0
87	20231215	190300	240027275	4175	4175	4175	4175	0
88	20231215	190200	240027275	4175	4175	4175	4175	0
89	20231215	190100	240027275	4175	4175	4175	4175	0
90	20231215	190000	240027275	4175	4175	4175	4175	0
91	20231215	185900	240027275	4175	4175	4175	4175	0
92	20231215	185800	240027275	4175	4175	4175	4175	2937
93	20231215	185700	240027275	4175	4175	4175	4175	0
94	20231215	185600	240027275	4175	4175	4175	4175	0
95	20231215	185500	240027275	4175	4175	4175	4175	0
96	20231215	185400	240027275	4175	4175	4175	4175	0
97	20231215	185300	240027275	4175	4175	4175	4175	0
98	20231215	185200	240027275	4175	4175	4175	4175	0
99	20231215	185100	240027275	4175	4175	4175	4175	0
100	20231215	185000	240027275	4175	4175	4175	4175	0
101	20231215	184900	240027275	4175	4175	4175	4175	0
102	20231215	184800	240027275	4175	4175	4175	4175	0
103	20231215	184700	240027275	4175	4175	4175	4175	0
104	20231215	184600	240027275	4175	4175	4175	4175	0
105	20231215	184500	240027275	4175	4175	4175	4175	0
106	20231215	184400	240027275	4175	4175	4175	4175	0
107	20231215	184300	240027275	4175	4175	4175	4175	0
108	20231215	184200	240027275	4175	4175	4175	4175	0
109	20231215	184100	240027275	4175	4175	4175	4175	0
110	20231215	184000	240027275	4175	4175	4175	4175	0
111	20231215	183900	240027275	4175	4175	4175	4175	0
112	20231215	183800	240027275	4175	4175	4175	4175	0
113	20231215	183700	240027275	4175	4175	4175	4175	0
114	20231215	183600	240027275	4175	4175	4175	4175	0
115	20231215	183500	240027275	4175	4175	4175	4175	0
116	20231215	183400	240027275	4175	4175	4175	4175	0
117	20231215	183300	240027275	4175	4175	4175	4175	0
118	20231215	183200	240027275	4175	4175	4175	4175	0
119	20231215	183100	240027275	4175	4175	4175	4175	0
120	20231215	183000	240027275	4175	4175	4175	4175	0
121	20231215	182900	240027275	4175	4175	4175	4175	0
122	20231215	182800	240027275	4175	4175	4175	4175	2937
123	20231215	182700	240027275	4175	4175	4175	4175	0
124	20231215	182600	240027275	4175	4175	4175	4175	0
125	20231215	182500	240027275	4175	4175	4175	4175	0
126	20231215	182400	240027275	4175	4175	4175	4175	0
127	20231215	182300	240027275	4175	4175	4175	4175	0
128	20231215	182200	240027275	4175	4175	4175	4175	0
129	20231215	182100	240027275	4175	4175	4175	4175	0
130	20231215	182000	240027275	4175	4175	4175	4175	0
131	20231215	181900	240027275	4175	4175	4175	4175	0
132	20231215	181800	240027275	4175	4175	4175	4175	0
133	20231215	181700	240027275	4175	4175	4175	4175	0
134	20231215	181600	240027275	4175	4175	4175	4175	0
135	20231215	181500	240027275	4175	4175	4175	4175	0
136	20231215	181400	240027275	4175	4175	4175	4175	0
137	20231215	181300	240027275	4175	4175	4175	4175	0
138	20231215	181200	240027275	4175	4175	4175	4175	0
139	20231215	181100	240027275	4175	4175	4175	4175	0
140	20231215	181000	240027275	4175	4175	4175	4175	0
141	20231215	180900	240027275	4175	4175	4175	4175	0
142	20231215	180800	240027275	4175	4175	4175	4175	0
143	20231215	180700	240027275	4175	4175	4175	4175	0
144	20231215	180600	240027275	4175	4175	4175	4175	0
145	20231215	180500	240027275	4175	4175	4175	4175	0
146	20231215	180400	240027275	4175	4175	4175	4175	0
147	20231215	180300	240027275	4175	4175	4175	4175	0
148	20231215	180200	240027275	4175	4175	4175	4175	0
149	20231215	180100	240027275	4175	4175	4175	4175	0
150	20231215	180000	240027275	4175	4175	4175	4175	0
151	20231215	175900	240027275	4175	4175	4175	4175	0
152	20231215	175800	240027275	4175	4175	4175	4175	2937
153	20231215	175700	240027275	4175	4175	4175	4175	0
154	20231215	175600	240027275	4175	4175	4175	4175	0
155	20231215	175500	240027275	4175	4175	4175	4175	0
156	20231215	175400	240027275	4175	4175	4175	4175	0
157	20231215	175300	240027275	4175	4175	4175	4175	0
158	20231215	175200	240027275	4175	4175	4175	4175	0
159	20231215	175100	240027275	4175	4175	4175	4175	0
160	20231215	175000	240027275	4175	4175	4175	4175	0
161	20231215	174900	240027275	4175	4175	4175	4175	0
162	20231215	174800	240027275	4175	4175	4175	4175	0
163	20231215	174700	240027275	4175	4175	4175	4175	0
164	20231215	174600	240027275	4175	4175	4175	4175	0
165	20231215	174500	240027275	4175	4175	4175	4175	0
166	20231215	174400	240027275	4175	4175	4175	4175	0
167	20231215	174300	240027275	4175	4175	4175	4175	0
168	20231215	174200	240027275	4175	4175	4175	4175	0
169	20231215	174100	240027275	4175	4175	4175	4175	0
170	20231215	174000	240027275	4175	4175	4175	4175	0
171	20231215	173900	240027275	4175	4175	4175	4175	0
172	20231215	173800	240027275	4175	4175	4175	4175	0
173	20231215	173700	240027275	4175	4175	4175	4175	0
174	20231215	173600	240027275	4175	4175	4175	4175	0
175	20231215	173500	240027275	4175	4175	4175	4175	0
176	20231215	173400	240027275	4175	4175	4175	4175	0
177	20231215	173300	240027275	4175	4175	4175	4175	0
178	20231215	173200	240027275	4175	4175	4175	4175	0
179	20231215	173100	240027275	4175	4175	4175	4175	0
180	20231215	173000	240027275	4175	4175	4175	4175	0
181	20231215	172900	240027275	4175	4175	4175	4175	0
182	20231215	172800	240027275	4175	4175	4175	4175	2937
183	20231215	172700	240027275	4175	4175	4175	4175	0
184	20231215	172600	240027275	4175	4175	4175	4175	0
185	20231215	172500	240027275	4175	4175	4175	4175	0
186	20231215	172400	240027275	4175	4175	4175	4175	0
187	20231215	172300	240027275	4175	4175	4175	4175	0
188	20231215	172200	240027275	4175	4175	4175	4175	0
189	20231215	172100	240027275	4175	4175	4175	4175	0
190	20231215	172000	240027275	4175	4175	4175	4175	0
191	20231215	171900	240027275	4175	4175	4175	4175	0
192	20231215	171800	240027275	4175	4175	4175	4175	0
193	20231215	171700	240027275	4175	4175	4175	4175	0
194	20231215	171600	240027275	4175	4175	4175	4175	0
195	20231215	171500	240027275	4175	4175	4175	4175	0
196	20231215	171400	240027275	4175	4175	4175	4175	0
197	20231215	171300	240027275	4175	4175	4175	4175	0
198	20231215	171200	240027275	4175	4175	4175	4175	0
199	20231215	171100	240027275	4175	4175	4175	4175	0
200	20231215	171000	240027275	4175	4175	4175	4175	0
201	20231215	170900	240027275	4175	4175	4175	4175	0
202	20231215	170800	240027275	4175	4175	4175	4175	0
203	20231215	170700	240027275	4175	4175	4175	4175	0
204	20231215	170600	240027275	4175	4175	4175	4175	0
205	20231215	170500	240027275	4175	4175	4175	4175	0
206	20231215	170400	240027275	4175	4175	4175	4175	0
207	20231215	170300	240027275	4175	4175	4175	4175	0
208	20231215	170200	240027275	4175	4175	4175	4175	0
209	20231215	170100	240027275	4175	4175	4175	4175	0
210	20231215	170000	240027275	4175	4175	4175	4175	0
211	20231215	165900	240027275	4175	4175	4175	4175	0
212	20231215	165800	240027275	4175	4175	4175	4175	2937
213	20231215	165700	240027275	4175	4175	4175	4175	0
214	20231215	165600	240027275	4175	4175	4175	4175	0
215	20231215	165500	240027275	4175	4175	4175	4175	0
216	20231215	165400	240027275	4175	4175	4175	4175	0
217	20231215	165300	240027275	4175	4175	4175	4175	0
218	20231215	165200	240027275	4175	4175	4175	4175	0
219	20231215	165100	240027275	4175	4175	4175	4175	0
220	20231215	165000	240027275	4175	4175	4175	4175	0
221	20231215	164900	240027275	4175	4175	4175	4175	0
222	20231215	164800	240027275	4175	4175	4175	4175	0
223	20231215	164700	240027275	4175	4175	4175	4175	0
224	20231215	164600	240027275	4175	4175	4175	4175	0
225	20231215	164500	240027275	4175	4175	4175	4175	0
226	20231215	164400	240027275	4175	4175	4175	4175	0
227	20231215	164300	240027275	4175	4175	4175	4175	0
228	20231215	164200	240027275	4175	4175	4175	4175	0
229	20231215	164100	240027275	4175	4175	4175	4175	0
230	20231215	164000	240027275	4175	4175	4175	4175	0
231	20231215	163900	240027275	4175	4175	4175	4175	0
232	20231215	163800	240027275	4175	4175	4175	4175	0
233	20231215	163700	240027275	4175	4175	4175	4175	0
234	20231215	163600	240027275	4175	4175	4175	4175	0
235	20231215	163500	240027275	4175	4175	4175	4175	0
236	20231215	163400	240027275	4175	4175	4175	4175	0
237	20231215	163300	240027275	4175	4175	4175	4175	0
238	20231215	163200	240027275	4175	4175	4175	4175	0
239	20231215	163100	240027275	4175	4175	4175	4175	0
240	20231215	163000	240027275	4175	4175	4175	4175	0
241	20231215	162900	240027275	4175	4175	4175	4175	0
242	20231215	162800	240027275	4175	4175	4175	4175	2937
243	20231215	162700	240027275	4175	4175	4175	4175	0
244	20231215	162600	240027275	4175	4175	4175	4175	0
245	20231215	162500	240027275	4175	4175	4175	4175	0
246	20231215	162400	240027275	4175	4175	4175	4175	0
247	20231215	162300	240027275	4175	4175	4175	4175	0
248	20231215	162200	240027275	4175	4175	4175	4175	0
249	20231215	162100	240027275	4175	4175	4175	4175	0
250	20231215	162000	240027275	4175	4175	4175	4175	0
251	20231215	161900	240027275	4175	4175	4175	4175	0
252	20231215	161800	240027275	4175	4175	4175	4175	0
253	20231215	161700	240027275	4175	4175	4175	4175	0
254	20231215	161600	240027275	4175	4175	4175	4175	0
255	20231215	161500	240027275	4175	4175	4175	4175	0
256	20231215	161400	240027275	4175	4175	4175	4175	0
257	20231215	161300	240027275	4175	4175	4175	4175	0
258	20231215	161200	240027275	4175	4175	4175	4175	0
259	20231215	161100	240027275	4175	4175	4175	4175	0
260	20231215	161000	240027275	4175	4175	4175	4175	0
261	20231215	160900	240027275	4175	4175	4175	4175	0
262	20231215	160800	240027275	4175	4175	4175	4175	0
263	20231215	160700	240027275	4175	4175	4175	4175	0
264	20231215	160600	240027275	4175	4175	4175	4175	0
265	20231215	160500	240027275	4175	4175	4175	4175	0
266	20231215	160400	240027275	4175	4175	4175	4175	0
267	20231215	160300	240027275	4175	4175	4175	4175	0
268	20231215	160200	240027275	4175	4175	4175	4175	0
269	20231215	160100	240027275	4175	4175	4175	4175	0
270	20231215	160000	240027275	4175	4175	4175	4175	0
271	20231215	155900	240027275	4175	4175	4175	4175	0
272	20231215	155800	240027275	4175	4175	4175	4175	2937
273	20231215	155700	240027275	4175	4175	4175	4175	0
274	20231215	155600	240027275	4175	4175	4175	4175	0
275	20231215	155500	240027275	4175	4175	4175	4175	0
276	20231215	155400	240027275	4175	4175	4175	4175	0
277	20231215	155300	240027275	4175	4175	4175	4175	0
278	20231215	155200	240027275	4175	4175	4175	4175	0
279	20231215	155100	240027275	4175	4175	4175	4175	0
280	20231215	155000	240027275	4175	4175	4175	4175	0
281	20231215	154900	240027275	4175	4175	4175	4175	0
282	20231215	154800	240027275	4175	4175	4175	4175	0
283	20231215	154700	240027275	4175	4175	4175	4175	0
284	20231215	154600	240027275	4175	4175	4175	4175	0
285	20231215	154500	240027275	4175	4175	4175	4175	0
286	20231215	154400	240027275	4175	4175	4175	4175	0
287	20231215	154300	240027275	4175	4175	4175	4175	0
288	20231215	154200	240027275	4175	4175	4175	4175	0
289	20231215	154100	240027275	4175	4175	4175	4175	0
290	20231215	154000	240027275	4175	4175	4175	4175	0
291	20231215	153900	240027275	4175	4175	4175	4175	0
292	20231215	153800	240027275	4175	4175	4175	4175	0
293	20231215	153700	240027275	4175	4175	4175	4175	0
294	20231215	153600	240027275	4175	4175	4175	4175	0
295	20231215	153500	240027275	4175	4175	4175	4175	0
296	20231215	153400	240027275	4175	4175	4175	4175	0
297	20231215	153300	240027275	4175	4175	4175	4175	0
298	20231215	153200	240027275	4175	4175	4175	4175	0
299	20231215	153100	240027275	4175	4175	4175	4175	0
300	20231215	153000	240027275	4175	4175	4175	4175	2937
301	20231215	152900	227765300	4155	4155	4155	4155	0
302	20231215	152800	227765300	4155	4155	4155	4155	0
303	20231215	152700	227765300	4155	4155	4155	4155	0
304	20231215	152600	227765300	4155	4155	4155	4155	0
305	20231215	152500	227765300	4155	4155	4155	4155	0
306	20231215	152400	227765300	4155	4155	4155	4155	0
307	20231215	152300	227765300	4155	4155	4155	4155	0
308	20231215	152200	227765300	4155	4155	4155	4155	0
309	20231215	152100	227765300	4155	4155	4155	4155	0
310	20231215	152000	227765300	4155	4155	4155	4155	0
311	20231215	151900	227765300	4155	4155	4155	4155	0
312	20231215	151800	227765300	4155	4155	4155	4155	0
313	20231215	151700	227765300	4155	4155	4155	4155	0
314	20231215	151600	227765300	4155	4150	4155	4150	739
315	20231215	151500	224695625	4155	4155	4155	4155	0
316	20231215	151400	224695625	4155	4155	4155	4155	1
317	20231215	151300	224691470	4135	4135	4155	4135	553
318	20231215	151200	222404795	4135	4135	4135	4135	0
319	20231215	151100	222404795	4135	4135	4135	4135	150
320	20231215	151000	221784545	4135	4135	4135	4135	0
321	20231215	150900	221784545	4135	4155	4155	4135	9
322	20231215	150800	221747290	4135	4135	4135	4135	24
323	20231215	150700	221648050	4155	4155	4155	4155	1
324	20231215	150600	221643895	4135	4130	4135	4130	220
325	20231215	150500	220735220	4155	4155	4155	4155	0
326	20231215	150400	220735220	4155	4155	4155	4155	0
327	20231215	150300	220735220	4155	4155	4155	4130	232
328	20231215	150200	219777010	4155	4155	4155	4155	1
329	20231215	150100	219772855	4130	4130	4130	4130	0
330	20231215	150000	219772855	4130	4130	4130	4130	0
331	20231215	145900	219772855	4130	4130	4130	4130	0
332	20231215	145800	219772855	4130	4130	4130	4130	15
333	20231215	145700	219710905	4155	4155	4155	4155	103
334	20231215	145600	219282940	4155	4155	4155	4155	1
335	20231215	145500	219278785	4160	4160	4160	4160	0
336	20231215	145400	219278785	4160	4160	4160	4160	0
337	20231215	145300	219278785	4160	4160	4160	4160	0
338	20231215	145200	219278785	4160	4160	4160	4160	1
339	20231215	145100	219274625	4160	4130	4160	4130	160
340	20231215	145000	218613795	4125	4130	4130	4125	206
341	20231215	144900	217763045	4135	4140	4140	4135	333
342	20231215	144800	216385875	4135	4140	4140	4135	116
343	20231215	144700	215905710	4150	4150	4150	4150	4
344	20231215	144600	215889110	4150	4155	4155	4150	177
345	20231215	144500	215153715	4160	4160	4160	4160	0
346	20231215	144400	215153715	4160	4160	4160	4160	50
347	20231215	144300	214945715	4165	4165	4165	4165	0
348	20231215	144200	214945715	4165	4165	4165	4165	0
349	20231215	144100	214945715	4165	4165	4165	4165	0
350	20231215	144000	214945715	4165	4165	4165	4165	0
351	20231215	143900	214945715	4165	4160	4165	4160	10
352	20231215	143800	214904070	4135	4135	4135	4135	5
353	20231215	143700	214883395	4170	4170	4170	4170	0
354	20231215	143600	214883395	4170	4170	4170	4170	0
355	20231215	143500	214883395	4170	4170	4170	4170	0
356	20231215	143400	214883395	4170	4165	4170	4165	242
357	20231215	143300	213874840	4165	4165	4165	4165	80
358	20231215	143200	213541640	4170	4170	4170	4170	0
359	20231215	143100	213541640	4170	4160	4170	4160	614
360	20231215	143000	210983105	4165	4165	4165	4165	0
361	20231215	142900	210983105	4165	4145	4165	4145	1049
362	20231215	142800	206628360	4145	4145	4145	4145	0
363	20231215	142700	206628360	4145	4145	4145	4145	0
364	20231215	142600	206628360	4145	4145	4145	4145	0
365	20231215	142500	206628360	4145	4145	4145	4145	317
366	20231215	142400	205314395	4145	4145	4145	4145	0
367	20231215	142300	205314395	4145	4145	4145	4145	0
368	20231215	142200	205314395	4145	4145	4145	4145	0
369	20231215	142100	205314395	4145	4145	4145	4145	0
370	20231215	142000	205314395	4145	4145	4145	4145	0
371	20231215	141900	205314395	4145	4145	4145	4145	0
372	20231215	141800	205314395	4145	4145	4145	4145	0
373	20231215	141700	205314395	4145	4145	4145	4145	0
374	20231215	141600	205314395	4145	4145	4145	4145	0
375	20231215	141500	205314395	4145	4145	4145	4145	0
376	20231215	141400	205314395	4145	4145	4145	4145	0
377	20231215	141300	205314395	4145	4140	4145	4140	10
378	20231215	141200	205272970	4140	4130	4140	4130	105
379	20231215	141100	204838800	4130	4130	4130	4130	0
380	20231215	141000	204838800	4130	4130	4130	4130	4
381	20231215	140900	204822280	4130	4130	4130	4130	0
382	20231215	140800	204822280	4130	4130	4130	4130	0
383	20231215	140700	204822280	4130	4130	4130	4125	124
384	20231215	140600	204310165	4140	4140	4140	4140	100
385	20231215	140500	203896165	4140	4140	4140	4140	0
386	20231215	140400	203896165	4140	4140	4140	4140	0
387	20231215	140300	203896165	4140	4140	4140	4140	12
388	20231215	140200	203846485	4140	4140	4140	4140	100
389	20231215	140100	203432485	4140	4145	4145	4140	41
390	20231215	140000	203262550	4145	4140	4145	4140	100
391	20231215	135900	202848295	4140	4140	4140	4140	62
392	20231215	135800	202591615	4145	4130	4145	4130	735
393	20231215	135700	199548035	4130	4130	4130	4130	11
394	20231215	135600	199502605	4125	4125	4125	4125	0
395	20231215	135500	199502605	4125	4125	4125	4125	0
396	20231215	135400	199502605	4125	4125	4125	4125	400
397	20231215	135300	197852605	4125	4115	4125	4115	1000
398	20231215	135200	193730765	4115	4115	4115	4115	0
399	20231215	135100	193730765	4115	4115	4115	4115	54
400	20231215	135000	193508555	4120	4120	4120	4120	0
401	20231215	134900	193508555	4120	4120	4120	4120	0
402	20231215	134800	193508555	4120	4120	4120	4120	0
403	20231215	134700	193508555	4120	4120	4120	4120	11
404	20231215	134600	193463235	4120	4120	4120	4120	12
405	20231215	134500	193413795	4120	4120	4120	4120	12
406	20231215	134400	193364355	4120	4120	4120	4120	0
407	20231215	134300	193364355	4120	4120	4120	4120	18
408	20231215	134200	193290195	4120	4115	4120	4115	15
409	20231215	134100	193228410	4120	4120	4120	4120	0
410	20231215	134000	193228410	4120	4120	4120	4115	3
411	20231215	133900	193216055	4115	4120	4120	4115	14
412	20231215	133800	193158380	4110	4110	4110	4110	0
413	20231215	133700	193158380	4110	4115	4115	4110	1024
414	20231215	133600	188949120	4110	4105	4110	4105	15
415	20231215	133500	188887475	4110	4110	4110	4110	0
416	20231215	133400	188887475	4110	4110	4110	4110	11
417	20231215	133300	188842265	4100	4100	4100	4100	273
418	20231215	133200	187722965	4100	4100	4100	4100	0
419	20231215	133100	187722965	4100	4100	4100	4100	3
420	20231215	133000	187710665	4100	4105	4105	4100	582
421	20231215	132900	185324445	4105	4095	4105	4095	6
422	20231215	132800	185299825	4095	4110	4110	4090	1460
423	20231215	132700	179320780	4105	4105	4105	4105	0
424	20231215	132600	179320780	4105	4105	4105	4105	22
425	20231215	132500	179230470	4110	4110	4110	4110	41
426	20231215	132400	179061960	4110	4110	4110	4110	0
427	20231215	132300	179061960	4110	4110	4110	4110	250
428	20231215	132200	178034460	4120	4115	4120	4115	24
429	20231215	132100	177935695	4115	4115	4115	4115	77
430	20231215	132000	177618840	4115	4115	4115	4115	194
431	20231215	131900	176820530	4115	4105	4115	4105	43
432	20231215	131800	176644005	4105	4105	4105	4105	79
433	20231215	131700	176319710	4105	4105	4105	4100	427
434	20231215	131600	174568240	4105	4105	4105	4105	0
435	20231215	131500	174568240	4105	4105	4105	4105	181
436	20231215	131400	173825235	4105	4105	4105	4105	31
437	20231215	131300	173697980	4105	4105	4105	4105	150
438	20231215	131200	173082230	4125	4125	4125	4125	0
439	20231215	131100	173082230	4125	4125	4125	4125	0
440	20231215	131000	173082230	4125	4125	4125	4125	0
441	20231215	130900	173082230	4125	4125	4125	4125	0
442	20231215	130800	173082230	4125	4110	4125	4100	4735
443	20231215	130700	153648915	4120	4120	4120	4120	100
444	20231215	130600	153236915	4120	4120	4120	4120	100
445	20231215	130500	152824915	4120	4120	4120	4120	50
446	20231215	130400	152618915	4120	4120	4120	4120	1
447	20231215	130300	152614795	4110	4110	4110	4110	0
448	20231215	130200	152614795	4110	4110	4125	4110	751
449	20231215	130100	149527415	4115	4120	4120	4115	650
450	20231215	130000	146852415	4120	4120	4120	4120	0
451	20231215	125900	146852415	4120	4125	4125	4120	13
452	20231215	125800	146798850	4125	4125	4125	4120	11
453	20231215	125700	146753520	4120	4120	4120	4120	9
454	20231215	125600	146716440	4120	4120	4120	4120	100
455	20231215	125500	146304440	4120	4120	4120	4120	101
456	20231215	125400	145888320	4120	4120	4120	4120	0
457	20231215	125300	145888320	4120	4120	4120	4120	200
458	20231215	125200	145064320	4120	4120	4120	4120	50
459	20231215	125100	144858320	4120	4120	4120	4120	50
460	20231215	125000	144652320	4120	4115	4120	4115	6
461	20231215	124900	144627625	4110	4110	4110	4110	0
462	20231215	124800	144627625	4110	4110	4110	4110	200
463	20231215	124700	143805625	4110	4110	4110	4110	159
464	20231215	124600	143152135	4110	4110	4110	4110	52
465	20231215	124500	142938415	4110	4110	4110	4110	257
466	20231215	124400	141882145	4110	4115	4115	4110	1510
467	20231215	124300	135675780	4115	4115	4115	4115	200
468	20231215	124200	134852780	4125	4125	4125	4125	0
469	20231215	124100	134852780	4125	4125	4125	4125	50
470	20231215	124000	134646530	4125	4115	4125	4115	435
471	20231215	123900	132856495	4115	4115	4115	4115	671
472	20231215	123800	130095330	4115	4115	4115	4115	2
473	20231215	123700	130087100	4115	4115	4115	4115	127
474	20231215	123600	129564495	4115	4115	4115	4115	7
475	20231215	123500	129535690	4120	4120	4120	4120	24
476	20231215	123400	129436810	4115	4115	4115	4115	0
477	20231215	123300	129436810	4115	4115	4115	4115	1
478	20231215	123200	129432695	4115	4115	4115	4115	0
479	20231215	123100	129432695	4115	4115	4115	4115	69
480	20231215	123000	129148760	4120	4120	4120	4120	0
481	20231215	122900	129148760	4120	4120	4120	4120	0
482	20231215	122800	129148760	4120	4120	4120	4120	0
483	20231215	122700	129148760	4120	4120	4120	4120	4
484	20231215	122600	129132280	4120	4120	4120	4120	0
485	20231215	122500	129132280	4120	4120	4120	4120	0
486	20231215	122400	129132280	4120	4120	4120	4120	35
487	20231215	122300	128988080	4120	4120	4120	4120	36
488	20231215	122200	128839760	4125	4125	4125	4125	0
489	20231215	122100	128839760	4125	4125	4125	4125	0
490	20231215	122000	128839760	4125	4125	4125	4125	0
491	20231215	121900	128839760	4125	4125	4125	4125	0
492	20231215	121800	128839760	4125	4125	4125	4125	0
493	20231215	121700	128839760	4125	4120	4125	4120	4
494	20231215	121600	128823275	4120	4120	4120	4120	20
495	20231215	121500	128740875	4120	4120	4120	4120	2
496	20231215	121400	128732635	4125	4125	4125	4125	1
497	20231215	121300	128728510	4125	4125	4125	4125	2
498	20231215	121200	128720260	4125	4125	4125	4125	0
499	20231215	121100	128720260	4125	4125	4125	4125	0
500	20231215	121000	128720260	4125	4125	4125	4125	0
501	20231215	120900	128720260	4125	4125	4125	4125	0
502	20231215	120800	128720260	4125	4125	4125	4125	23
503	20231215	120700	128625385	4120	4120	4120	4120	0
504	20231215	120600	128625385	4120	4120	4120	4120	0
505	20231215	120500	128625385	4120	4120	4120	4120	1
506	20231215	120400	128621265	4115	4115	4115	4115	0
507	20231215	120300	128621265	4115	4115	4115	4115	0
508	20231215	120200	128621265	4115	4115	4115	4115	0
509	20231215	120100	128621265	4115	4115	4115	4115	0
510	20231215	120000	128621265	4115	4115	4115	4115	0
511	20231215	115900	128621265	4115	4115	4115	4115	0
512	20231215	115800	128621265	4115	4130	4130	4115	20
513	20231215	115700	128538815	4130	4130	4130	4130	0
514	20231215	115600	128538815	4130	4130	4130	4130	1
515	20231215	115500	128534685	4130	4130	4130	4130	2
516	20231215	115400	128526425	4110	4110	4110	4110	0
517	20231215	115300	128526425	4110	4110	4110	4110	0
518	20231215	115200	128526425	4110	4115	4115	4110	2600
519	20231215	115100	117829885	4115	4140	4140	4115	542
520	20231215	115000	115598040	4140	4140	4140	4140	0
521	20231215	114900	115598040	4140	4140	4140	4140	0
522	20231215	114800	115598040	4140	4140	4140	4140	0
523	20231215	114700	115598040	4140	4140	4140	4140	0
524	20231215	114600	115598040	4140	4140	4140	4140	0
525	20231215	114500	115598040	4140	4140	4140	4140	4
526	20231215	114400	115581480	4145	4145	4145	4145	0
527	20231215	114300	115581480	4145	4145	4145	4145	15
528	20231215	114200	115519305	4145	4145	4145	4145	0
529	20231215	114100	115519305	4145	4145	4145	4145	0
530	20231215	114000	115519305	4145	4145	4145	4145	0
531	20231215	113900	115519305	4145	4145	4145	4145	0
532	20231215	113800	115519305	4145	4145	4145	4145	3
533	20231215	113700	115506870	4115	4130	4130	4115	800
534	20231215	113600	112211630	4145	4145	4145	4145	0
535	20231215	113500	112211630	4145	4145	4145	4145	0
536	20231215	113400	112211630	4145	4145	4145	4145	0
537	20231215	113300	112211630	4145	4145	4145	4145	2
538	20231215	113200	112203340	4145	4145	4145	4145	0
539	20231215	113100	112203340	4145	4145	4145	4145	1
540	20231215	113000	112199195	4145	4145	4145	4145	0
541	20231215	112900	112199195	4145	4145	4145	4145	3
542	20231215	112800	112186760	4145	4145	4145	4145	0
543	20231215	112700	112186760	4145	4145	4145	4145	0
544	20231215	112600	112186760	4145	4145	4145	4145	20
545	20231215	112500	112103860	4145	4145	4145	4145	0
546	20231215	112400	112103860	4145	4145	4145	4145	0
547	20231215	112300	112103860	4145	4145	4145	4145	0
548	20231215	112200	112103860	4145	4145	4145	4145	1
549	20231215	112100	112099715	4120	4120	4120	4120	0
550	20231215	112000	112099715	4120	4120	4120	4120	300
551	20231215	111900	110863715	4115	4130	4130	4115	101
552	20231215	111800	110447765	4140	4140	4140	4140	0
553	20231215	111700	110447765	4140	4140	4140	4140	1
554	20231215	111600	110443625	4115	4115	4115	4115	0
555	20231215	111500	110443625	4115	4115	4115	4115	0
556	20231215	111400	110443625	4115	4115	4115	4115	0
557	20231215	111300	110443625	4115	4120	4120	4115	43
558	20231215	111200	110266645	4115	4115	4115	4115	0
559	20231215	111100	110266645	4115	4120	4120	4115	418
560	20231215	111000	108545775	4120	4120	4120	4120	0
561	20231215	110900	108545775	4120	4120	4120	4120	0
562	20231215	110800	108545775	4120	4125	4125	4120	294
563	20231215	110700	107334490	4145	4145	4145	4145	1
564	20231215	110600	107330345	4140	4140	4140	4140	0
565	20231215	110500	107330345	4140	4140	4140	4140	0
566	20231215	110400	107330345	4140	4140	4140	4140	91
567	20231215	110300	106953605	4140	4140	4140	4140	109
568	20231215	110200	106502345	4140	4140	4140	4140	0
569	20231215	110100	106502345	4140	4140	4140	4140	0
570	20231215	110000	106502345	4140	4140	4140	4140	0
571	20231215	105900	106502345	4140	4140	4140	4140	0
572	20231215	105800	106502345	4140	4140	4140	4140	2
573	20231215	105700	106494065	4140	4140	4140	4140	0
574	20231215	105600	106494065	4140	4140	4140	4140	0
575	20231215	105500	106494065	4140	4140	4140	4140	24
576	20231215	105400	106394705	4115	4120	4120	4115	2840
577	20231215	105300	94706455	4115	4115	4115	4115	0
578	20231215	105200	94706455	4115	4115	4115	4115	0
579	20231215	105100	94706455	4115	4115	4115	4115	0
580	20231215	105000	94706455	4115	4115	4115	4115	0
581	20231215	104900	94706455	4115	4115	4115	4115	0
582	20231215	104800	94706455	4115	4115	4115	4115	0
583	20231215	104700	94706455	4115	4115	4115	4115	0
584	20231215	104600	94706455	4115	4115	4115	4115	0
585	20231215	104500	94706455	4115	4115	4115	4115	0
586	20231215	104400	94706455	4115	4115	4115	4115	0
587	20231215	104300	94706455	4115	4115	4115	4115	50
588	20231215	104200	94500705	4115	4125	4125	4115	208
589	20231215	104100	93644065	4125	4125	4125	4125	0
590	20231215	104000	93644065	4125	4125	4125	4125	0
591	20231215	103900	93644065	4125	4125	4125	4125	86
592	20231215	103800	93289315	4125	4125	4125	4125	88
593	20231215	103700	92926315	4145	4145	4145	4145	0
594	20231215	103600	92926315	4145	4140	4145	4140	6
595	20231215	103500	92901470	4140	4140	4140	4140	95
596	20231215	103400	92508170	4120	4120	4120	4120	201
597	20231215	103300	91680050	4120	4125	4125	4120	565
598	20231215	103200	89352150	4125	4125	4125	4125	0
599	20231215	103100	89352150	4125	4125	4125	4125	296
600	20231215	103000	88131150	4120	4120	4120	4120	0
601	20231215	102900	88131150	4120	4130	4140	4120	1509
602	20231215	102800	81908250	4130	4130	4130	4130	2
603	20231215	102700	81899990	4130	4130	4130	4130	1
604	20231215	102600	81895860	4145	4145	4145	4145	0
605	20231215	102500	81895860	4145	4145	4145	4145	0
606	20231215	102400	81895860	4145	4145	4145	4145	96
607	20231215	102300	81497940	4145	4145	4145	4145	0
608	20231215	102200	81497940	4145	4145	4145	4145	0
609	20231215	102100	81497940	4145	4145	4145	4145	140
610	20231215	102000	80917640	4145	4145	4145	4145	0
611	20231215	101900	80917640	4145	4145	4145	4145	0
612	20231215	101800	80917640	4145	4145	4145	4145	0
613	20231215	101700	80917640	4145	4145	4145	4145	0
614	20231215	101600	80917640	4145	4130	4145	4130	475
615	20231215	101500	78955875	4145	4145	4145	4145	1
616	20231215	101400	78951730	4140	4130	4140	4130	347
617	20231215	101300	77516150	4140	4140	4140	4140	548
618	20231215	101200	75247430	4140	4140	4140	4140	37
619	20231215	101100	75094250	4140	4120	4140	4120	9
620	20231215	101000	75057150	4125	4125	4125	4125	53
621	20231215	100900	74838525	4125	4140	4140	4125	150
622	20231215	100800	74218275	4140	4140	4140	4140	2
623	20231215	100700	74209995	4140	4140	4140	4140	1
624	20231215	100600	74205855	4120	4120	4120	4120	17
625	20231215	100500	74135815	4140	4140	4140	4140	11
626	20231215	100400	74090275	4140	4140	4140	4140	16
627	20231215	100300	74024035	4120	4140	4140	4120	53
628	20231215	100200	73805655	4145	4145	4145	4100	2576
629	20231215	100100	63175490	4145	4145	4145	4145	0
630	20231215	100000	63175490	4145	4145	4145	4145	1002
631	20231215	095900	59022200	4150	4150	4150	4150	0
632	20231215	095800	59022200	4150	4150	4150	4150	0
633	20231215	095700	59022200	4150	4150	4150	4150	102
634	20231215	095600	58598900	4155	4155	4155	4155	0
635	20231215	095500	58598900	4155	4155	4155	4155	0
636	20231215	095400	58598900	4155	4155	4155	4155	4
637	20231215	095300	58582280	4155	4145	4155	4145	700
638	20231215	095200	55675780	4140	4135	4140	4135	1292
639	20231215	095100	50326905	4135	4135	4135	4135	1
640	20231215	095000	50322770	4135	4135	4135	4135	2
641	20231215	094900	50314500	4135	4125	4135	4125	440
642	20231215	094800	48495210	4125	4125	4125	4125	0
643	20231215	094700	48495210	4125	4125	4125	4125	200
644	20231215	094600	47670210	4125	4125	4125	4125	10
645	20231215	094500	47628960	4135	4135	4135	4135	0
646	20231215	094400	47628960	4135	4135	4135	4135	0
647	20231215	094300	47628960	4135	4135	4135	4135	120
648	20231215	094200	47132760	4140	4140	4140	4140	0
649	20231215	094100	47132760	4140	4140	4140	4140	0
650	20231215	094000	47132760	4140	4140	4140	4140	1
651	20231215	093900	47128620	4140	4140	4140	4140	0
652	20231215	093800	47128620	4140	4120	4140	4120	63
653	20231215	093700	46869040	4125	4125	4125	4125	8
654	20231215	093600	46836040	4125	4125	4125	4125	1
655	20231215	093500	46831915	4125	4125	4125	4120	516
656	20231215	093400	44704665	4125	4130	4130	4125	387
657	20231215	093300	43107540	4135	4135	4135	4135	187
658	20231215	093200	42334295	4135	4130	4135	4130	219
659	20231215	093100	41429745	4130	4130	4130	4130	14
660	20231215	093000	41371925	4125	4120	4125	4120	10
661	20231215	092900	41330720	4130	4130	4130	4130	31
662	20231215	092800	41202690	4125	4125	4125	4125	1
663	20231215	092700	41198565	4130	4130	4130	4120	1818
664	20231215	092600	33704670	4125	4130	4130	4125	34
665	20231215	092500	33564415	4125	4125	4125	4125	101
666	20231215	092400	33147790	4130	4130	4130	4130	20
667	20231215	092300	33065190	4125	4125	4125	4125	230
668	20231215	092200	32116440	4125	4125	4125	4125	132
669	20231215	092100	31571940	4125	4125	4125	4125	0
670	20231215	092000	31571940	4125	4125	4125	4125	0
671	20231215	091900	31571940	4125	4125	4125	4125	1
672	20231215	091800	31567815	4130	4130	4130	4130	147
673	20231215	091700	30960705	4130	4130	4130	4130	0
674	20231215	091600	30960705	4130	4130	4130	4130	214
675	20231215	091500	30076885	4150	4150	4150	4150	32
676	20231215	091400	29944085	4150	4150	4150	4150	0
677	20231215	091300	29944085	4150	4150	4150	4150	500
678	20231215	091200	27869085	4150	4150	4150	4150	0
679	20231215	091100	27869085	4150	4155	4160	4140	21
680	20231215	091000	27782015	4130	4130	4130	4130	28
681	20231215	090900	27666375	4120	4125	4125	4115	1193
682	20231215	090800	22751620	4120	4120	4120	4120	0
683	20231215	090700	22751620	4120	4125	4125	4120	740
684	20231215	090600	19701720	4120	4125	4125	4120	1132
685	20231215	090500	15033085	4125	4145	4145	4125	929
686	20231215	090400	11197135	4130	4140	4140	4130	25
687	20231215	090300	11093870	4130	4130	4130	4130	0
688	20231215	090200	11093870	4130	4135	4135	4130	458
689	20231215	090100	9202325	4130	4130	4130	4130	7
690	20231215	090000	9173415	4145	4110	4145	4110	2218