KissMeData/263020/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	205000	165638170	2850	2850	2850	2850	1474
3	20231215	204900	165638170	2850	2850	2850	2850	0
4	20231215	204800	165638170	2850	2850	2850	2850	0
5	20231215	204700	165638170	2850	2850	2850	2850	0
6	20231215	204600	165638170	2850	2850	2850	2850	0
7	20231215	204500	165638170	2850	2850	2850	2850	0
8	20231215	204400	165638170	2850	2850	2850	2850	0
9	20231215	204300	165638170	2850	2850	2850	2850	0
10	20231215	204200	165638170	2850	2850	2850	2850	0
11	20231215	204100	165638170	2850	2850	2850	2850	0
12	20231215	204000	165638170	2850	2850	2850	2850	0
13	20231215	203900	165638170	2850	2850	2850	2850	0
14	20231215	203800	165638170	2850	2850	2850	2850	0
15	20231215	203700	165638170	2850	2850	2850	2850	0
16	20231215	203600	165638170	2850	2850	2850	2850	0
17	20231215	203500	165638170	2850	2850	2850	2850	0
18	20231215	203400	165638170	2850	2850	2850	2850	0
19	20231215	203300	165638170	2850	2850	2850	2850	0
20	20231215	203200	165638170	2850	2850	2850	2850	0
21	20231215	203100	165638170	2850	2850	2850	2850	0
22	20231215	203000	165638170	2850	2850	2850	2850	0
23	20231215	202900	165638170	2850	2850	2850	2850	0
24	20231215	202800	165638170	2850	2850	2850	2850	0
25	20231215	202700	165638170	2850	2850	2850	2850	0
26	20231215	202600	165638170	2850	2850	2850	2850	0
27	20231215	202500	165638170	2850	2850	2850	2850	0
28	20231215	202400	165638170	2850	2850	2850	2850	0
29	20231215	202300	165638170	2850	2850	2850	2850	0
30	20231215	202200	165638170	2850	2850	2850	2850	0
31	20231215	202100	165638170	2850	2850	2850	2850	0
32	20231215	202000	165638170	2850	2850	2850	2850	1474
33	20231215	201900	165638170	2850	2850	2850	2850	0
34	20231215	201800	165638170	2850	2850	2850	2850	0
35	20231215	201700	165638170	2850	2850	2850	2850	0
36	20231215	201600	165638170	2850	2850	2850	2850	0
37	20231215	201500	165638170	2850	2850	2850	2850	0
38	20231215	201400	165638170	2850	2850	2850	2850	0
39	20231215	201300	165638170	2850	2850	2850	2850	0
40	20231215	201200	165638170	2850	2850	2850	2850	0
41	20231215	201100	165638170	2850	2850	2850	2850	0
42	20231215	201000	165638170	2850	2850	2850	2850	0
43	20231215	200900	165638170	2850	2850	2850	2850	0
44	20231215	200800	165638170	2850	2850	2850	2850	0
45	20231215	200700	165638170	2850	2850	2850	2850	0
46	20231215	200600	165638170	2850	2850	2850	2850	0
47	20231215	200500	165638170	2850	2850	2850	2850	0
48	20231215	200400	165638170	2850	2850	2850	2850	0
49	20231215	200300	165638170	2850	2850	2850	2850	0
50	20231215	200200	165638170	2850	2850	2850	2850	0
51	20231215	200100	165638170	2850	2850	2850	2850	0
52	20231215	200000	165638170	2850	2850	2850	2850	0
53	20231215	195900	165638170	2850	2850	2850	2850	0
54	20231215	195800	165638170	2850	2850	2850	2850	0
55	20231215	195700	165638170	2850	2850	2850	2850	0
56	20231215	195600	165638170	2850	2850	2850	2850	0
57	20231215	195500	165638170	2850	2850	2850	2850	0
58	20231215	195400	165638170	2850	2850	2850	2850	0
59	20231215	195300	165638170	2850	2850	2850	2850	0
60	20231215	195200	165638170	2850	2850	2850	2850	0
61	20231215	195100	165638170	2850	2850	2850	2850	0
62	20231215	195000	165638170	2850	2850	2850	2850	1474
63	20231215	194900	165638170	2850	2850	2850	2850	0
64	20231215	194800	165638170	2850	2850	2850	2850	0
65	20231215	194700	165638170	2850	2850	2850	2850	0
66	20231215	194600	165638170	2850	2850	2850	2850	0
67	20231215	194500	165638170	2850	2850	2850	2850	0
68	20231215	194400	165638170	2850	2850	2850	2850	0
69	20231215	194300	165638170	2850	2850	2850	2850	0
70	20231215	194200	165638170	2850	2850	2850	2850	0
71	20231215	194100	165638170	2850	2850	2850	2850	0
72	20231215	194000	165638170	2850	2850	2850	2850	0
73	20231215	193900	165638170	2850	2850	2850	2850	0
74	20231215	193800	165638170	2850	2850	2850	2850	0
75	20231215	193700	165638170	2850	2850	2850	2850	0
76	20231215	193600	165638170	2850	2850	2850	2850	0
77	20231215	193500	165638170	2850	2850	2850	2850	0
78	20231215	193400	165638170	2850	2850	2850	2850	0
79	20231215	193300	165638170	2850	2850	2850	2850	0
80	20231215	193200	165638170	2850	2850	2850	2850	0
81	20231215	193100	165638170	2850	2850	2850	2850	0
82	20231215	193000	165638170	2850	2850	2850	2850	0
83	20231215	192900	165638170	2850	2850	2850	2850	0
84	20231215	192800	165638170	2850	2850	2850	2850	0
85	20231215	192700	165638170	2850	2850	2850	2850	0
86	20231215	192600	165638170	2850	2850	2850	2850	0
87	20231215	192500	165638170	2850	2850	2850	2850	0
88	20231215	192400	165638170	2850	2850	2850	2850	0
89	20231215	192300	165638170	2850	2850	2850	2850	0
90	20231215	192200	165638170	2850	2850	2850	2850	0
91	20231215	192100	165638170	2850	2850	2850	2850	0
92	20231215	192000	165638170	2850	2850	2850	2850	1474
93	20231215	191900	165638170	2850	2850	2850	2850	0
94	20231215	191800	165638170	2850	2850	2850	2850	0
95	20231215	191700	165638170	2850	2850	2850	2850	0
96	20231215	191600	165638170	2850	2850	2850	2850	0
97	20231215	191500	165638170	2850	2850	2850	2850	0
98	20231215	191400	165638170	2850	2850	2850	2850	0
99	20231215	191300	165638170	2850	2850	2850	2850	0
100	20231215	191200	165638170	2850	2850	2850	2850	0
101	20231215	191100	165638170	2850	2850	2850	2850	0
102	20231215	191000	165638170	2850	2850	2850	2850	0
103	20231215	190900	165638170	2850	2850	2850	2850	0
104	20231215	190800	165638170	2850	2850	2850	2850	0
105	20231215	190700	165638170	2850	2850	2850	2850	0
106	20231215	190600	165638170	2850	2850	2850	2850	0
107	20231215	190500	165638170	2850	2850	2850	2850	0
108	20231215	190400	165638170	2850	2850	2850	2850	0
109	20231215	190300	165638170	2850	2850	2850	2850	0
110	20231215	190200	165638170	2850	2850	2850	2850	0
111	20231215	190100	165638170	2850	2850	2850	2850	0
112	20231215	190000	165638170	2850	2850	2850	2850	0
113	20231215	185900	165638170	2850	2850	2850	2850	0
114	20231215	185800	165638170	2850	2850	2850	2850	0
115	20231215	185700	165638170	2850	2850	2850	2850	0
116	20231215	185600	165638170	2850	2850	2850	2850	0
117	20231215	185500	165638170	2850	2850	2850	2850	0
118	20231215	185400	165638170	2850	2850	2850	2850	0
119	20231215	185300	165638170	2850	2850	2850	2850	0
120	20231215	185200	165638170	2850	2850	2850	2850	0
121	20231215	185100	165638170	2850	2850	2850	2850	0
122	20231215	185000	165638170	2850	2850	2850	2850	1474
123	20231215	184900	165638170	2850	2850	2850	2850	0
124	20231215	184800	165638170	2850	2850	2850	2850	0
125	20231215	184700	165638170	2850	2850	2850	2850	0
126	20231215	184600	165638170	2850	2850	2850	2850	0
127	20231215	184500	165638170	2850	2850	2850	2850	0
128	20231215	184400	165638170	2850	2850	2850	2850	0
129	20231215	184300	165638170	2850	2850	2850	2850	0
130	20231215	184200	165638170	2850	2850	2850	2850	0
131	20231215	184100	165638170	2850	2850	2850	2850	0
132	20231215	184000	165638170	2850	2850	2850	2850	0
133	20231215	183900	165638170	2850	2850	2850	2850	0
134	20231215	183800	165638170	2850	2850	2850	2850	0
135	20231215	183700	165638170	2850	2850	2850	2850	0
136	20231215	183600	165638170	2850	2850	2850	2850	0
137	20231215	183500	165638170	2850	2850	2850	2850	0
138	20231215	183400	165638170	2850	2850	2850	2850	0
139	20231215	183300	165638170	2850	2850	2850	2850	0
140	20231215	183200	165638170	2850	2850	2850	2850	0
141	20231215	183100	165638170	2850	2850	2850	2850	0
142	20231215	183000	165638170	2850	2850	2850	2850	0
143	20231215	182900	165638170	2850	2850	2850	2850	0
144	20231215	182800	165638170	2850	2850	2850	2850	0
145	20231215	182700	165638170	2850	2850	2850	2850	0
146	20231215	182600	165638170	2850	2850	2850	2850	0
147	20231215	182500	165638170	2850	2850	2850	2850	0
148	20231215	182400	165638170	2850	2850	2850	2850	0
149	20231215	182300	165638170	2850	2850	2850	2850	0
150	20231215	182200	165638170	2850	2850	2850	2850	0
151	20231215	182100	165638170	2850	2850	2850	2850	0
152	20231215	182000	165638170	2850	2850	2850	2850	1474
153	20231215	181900	165638170	2850	2850	2850	2850	0
154	20231215	181800	165638170	2850	2850	2850	2850	0
155	20231215	181700	165638170	2850	2850	2850	2850	0
156	20231215	181600	165638170	2850	2850	2850	2850	0
157	20231215	181500	165638170	2850	2850	2850	2850	0
158	20231215	181400	165638170	2850	2850	2850	2850	0
159	20231215	181300	165638170	2850	2850	2850	2850	0
160	20231215	181200	165638170	2850	2850	2850	2850	0
161	20231215	181100	165638170	2850	2850	2850	2850	0
162	20231215	181000	165638170	2850	2850	2850	2850	0
163	20231215	180900	165638170	2850	2850	2850	2850	0
164	20231215	180800	165638170	2850	2850	2850	2850	0
165	20231215	180700	165638170	2850	2850	2850	2850	0
166	20231215	180600	165638170	2850	2850	2850	2850	0
167	20231215	180500	165638170	2850	2850	2850	2850	0
168	20231215	180400	165638170	2850	2850	2850	2850	0
169	20231215	180300	165638170	2850	2850	2850	2850	0
170	20231215	180200	165638170	2850	2850	2850	2850	0
171	20231215	180100	165638170	2850	2850	2850	2850	0
172	20231215	180000	165638170	2850	2850	2850	2850	0
173	20231215	175900	165638170	2850	2850	2850	2850	0
174	20231215	175800	165638170	2850	2850	2850	2850	0
175	20231215	175700	165638170	2850	2850	2850	2850	0
176	20231215	175600	165638170	2850	2850	2850	2850	0
177	20231215	175500	165638170	2850	2850	2850	2850	0
178	20231215	175400	165638170	2850	2850	2850	2850	0
179	20231215	175300	165638170	2850	2850	2850	2850	0
180	20231215	175200	165638170	2850	2850	2850	2850	0
181	20231215	175100	165638170	2850	2850	2850	2850	0
182	20231215	175000	165638170	2850	2850	2850	2850	1474
183	20231215	174900	165638170	2850	2850	2850	2850	0
184	20231215	174800	165638170	2850	2850	2850	2850	0
185	20231215	174700	165638170	2850	2850	2850	2850	0
186	20231215	174600	165638170	2850	2850	2850	2850	0
187	20231215	174500	165638170	2850	2850	2850	2850	0
188	20231215	174400	165638170	2850	2850	2850	2850	0
189	20231215	174300	165638170	2850	2850	2850	2850	0
190	20231215	174200	165638170	2850	2850	2850	2850	0
191	20231215	174100	165638170	2850	2850	2850	2850	0
192	20231215	174000	165638170	2850	2850	2850	2850	0
193	20231215	173900	165638170	2850	2850	2850	2850	0
194	20231215	173800	165638170	2850	2850	2850	2850	0
195	20231215	173700	165638170	2850	2850	2850	2850	0
196	20231215	173600	165638170	2850	2850	2850	2850	0
197	20231215	173500	165638170	2850	2850	2850	2850	0
198	20231215	173400	165638170	2850	2850	2850	2850	0
199	20231215	173300	165638170	2850	2850	2850	2850	0
200	20231215	173200	165638170	2850	2850	2850	2850	0
201	20231215	173100	165638170	2850	2850	2850	2850	0
202	20231215	173000	165638170	2850	2850	2850	2850	0
203	20231215	172900	165638170	2850	2850	2850	2850	0
204	20231215	172800	165638170	2850	2850	2850	2850	0
205	20231215	172700	165638170	2850	2850	2850	2850	0
206	20231215	172600	165638170	2850	2850	2850	2850	0
207	20231215	172500	165638170	2850	2850	2850	2850	0
208	20231215	172400	165638170	2850	2850	2850	2850	0
209	20231215	172300	165638170	2850	2850	2850	2850	0
210	20231215	172200	165638170	2850	2850	2850	2850	0
211	20231215	172100	165638170	2850	2850	2850	2850	0
212	20231215	172000	165638170	2850	2850	2850	2850	1474
213	20231215	171900	165638170	2850	2850	2850	2850	0
214	20231215	171800	165638170	2850	2850	2850	2850	0
215	20231215	171700	165638170	2850	2850	2850	2850	0
216	20231215	171600	165638170	2850	2850	2850	2850	0
217	20231215	171500	165638170	2850	2850	2850	2850	0
218	20231215	171400	165638170	2850	2850	2850	2850	0
219	20231215	171300	165638170	2850	2850	2850	2850	0
220	20231215	171200	165638170	2850	2850	2850	2850	0
221	20231215	171100	165638170	2850	2850	2850	2850	0
222	20231215	171000	165638170	2850	2850	2850	2850	0
223	20231215	170900	165638170	2850	2850	2850	2850	0
224	20231215	170800	165638170	2850	2850	2850	2850	0
225	20231215	170700	165638170	2850	2850	2850	2850	0
226	20231215	170600	165638170	2850	2850	2850	2850	0
227	20231215	170500	165638170	2850	2850	2850	2850	0
228	20231215	170400	165638170	2850	2850	2850	2850	0
229	20231215	170300	165638170	2850	2850	2850	2850	0
230	20231215	170200	165638170	2850	2850	2850	2850	0
231	20231215	170100	165638170	2850	2850	2850	2850	0
232	20231215	170000	165638170	2850	2850	2850	2850	0
233	20231215	165900	165638170	2850	2850	2850	2850	0
234	20231215	165800	165638170	2850	2850	2850	2850	0
235	20231215	165700	165638170	2850	2850	2850	2850	0
236	20231215	165600	165638170	2850	2850	2850	2850	0
237	20231215	165500	165638170	2850	2850	2850	2850	0
238	20231215	165400	165638170	2850	2850	2850	2850	0
239	20231215	165300	165638170	2850	2850	2850	2850	0
240	20231215	165200	165638170	2850	2850	2850	2850	0
241	20231215	165100	165638170	2850	2850	2850	2850	0
242	20231215	165000	165638170	2850	2850	2850	2850	1474
243	20231215	164900	165638170	2850	2850	2850	2850	0
244	20231215	164800	165638170	2850	2850	2850	2850	0
245	20231215	164700	165638170	2850	2850	2850	2850	0
246	20231215	164600	165638170	2850	2850	2850	2850	0
247	20231215	164500	165638170	2850	2850	2850	2850	0
248	20231215	164400	165638170	2850	2850	2850	2850	0
249	20231215	164300	165638170	2850	2850	2850	2850	0
250	20231215	164200	165638170	2850	2850	2850	2850	0
251	20231215	164100	165638170	2850	2850	2850	2850	0
252	20231215	164000	165638170	2850	2850	2850	2850	0
253	20231215	163900	165638170	2850	2850	2850	2850	0
254	20231215	163800	165638170	2850	2850	2850	2850	0
255	20231215	163700	165638170	2850	2850	2850	2850	0
256	20231215	163600	165638170	2850	2850	2850	2850	0
257	20231215	163500	165638170	2850	2850	2850	2850	0
258	20231215	163400	165638170	2850	2850	2850	2850	0
259	20231215	163300	165638170	2850	2850	2850	2850	0
260	20231215	163200	165638170	2850	2850	2850	2850	0
261	20231215	163100	165638170	2850	2850	2850	2850	0
262	20231215	163000	165638170	2850	2850	2850	2850	0
263	20231215	162900	165638170	2850	2850	2850	2850	0
264	20231215	162800	165638170	2850	2850	2850	2850	0
265	20231215	162700	165638170	2850	2850	2850	2850	0
266	20231215	162600	165638170	2850	2850	2850	2850	0
267	20231215	162500	165638170	2850	2850	2850	2850	0
268	20231215	162400	165638170	2850	2850	2850	2850	0
269	20231215	162300	165638170	2850	2850	2850	2850	0
270	20231215	162200	165638170	2850	2850	2850	2850	0
271	20231215	162100	165638170	2850	2850	2850	2850	0
272	20231215	162000	165638170	2850	2850	2850	2850	1474
273	20231215	161900	165638170	2850	2850	2850	2850	0
274	20231215	161800	165638170	2850	2850	2850	2850	0
275	20231215	161700	165638170	2850	2850	2850	2850	0
276	20231215	161600	165638170	2850	2850	2850	2850	0
277	20231215	161500	165638170	2850	2850	2850	2850	0
278	20231215	161400	165638170	2850	2850	2850	2850	0
279	20231215	161300	165638170	2850	2850	2850	2850	0
280	20231215	161200	165638170	2850	2850	2850	2850	0
281	20231215	161100	165638170	2850	2850	2850	2850	0
282	20231215	161000	165638170	2850	2850	2850	2850	0
283	20231215	160900	165638170	2850	2850	2850	2850	0
284	20231215	160800	165638170	2850	2850	2850	2850	0
285	20231215	160700	165638170	2850	2850	2850	2850	0
286	20231215	160600	165638170	2850	2850	2850	2850	0
287	20231215	160500	165638170	2850	2850	2850	2850	0
288	20231215	160400	165638170	2850	2850	2850	2850	0
289	20231215	160300	165638170	2850	2850	2850	2850	0
290	20231215	160200	165638170	2850	2850	2850	2850	0
291	20231215	160100	165638170	2850	2850	2850	2850	0
292	20231215	160000	165638170	2850	2850	2850	2850	0
293	20231215	155900	165638170	2850	2850	2850	2850	0
294	20231215	155800	165638170	2850	2850	2850	2850	0
295	20231215	155700	165638170	2850	2850	2850	2850	0
296	20231215	155600	165638170	2850	2850	2850	2850	0
297	20231215	155500	165638170	2850	2850	2850	2850	0
298	20231215	155400	165638170	2850	2850	2850	2850	0
299	20231215	155300	165638170	2850	2850	2850	2850	0
300	20231215	155200	165638170	2850	2850	2850	2850	0
301	20231215	155100	165638170	2850	2850	2850	2850	0
302	20231215	155000	165638170	2850	2850	2850	2850	1474
303	20231215	154900	165638170	2850	2850	2850	2850	0
304	20231215	154800	165638170	2850	2850	2850	2850	0
305	20231215	154700	165638170	2850	2850	2850	2850	0
306	20231215	154600	165638170	2850	2850	2850	2850	0
307	20231215	154500	165638170	2850	2850	2850	2850	0
308	20231215	154400	165638170	2850	2850	2850	2850	0
309	20231215	154300	165638170	2850	2850	2850	2850	0
310	20231215	154200	165638170	2850	2850	2850	2850	0
311	20231215	154100	165638170	2850	2850	2850	2850	0
312	20231215	154000	165638170	2850	2850	2850	2850	0
313	20231215	153900	165638170	2850	2850	2850	2850	0
314	20231215	153800	165638170	2850	2850	2850	2850	0
315	20231215	153700	165638170	2850	2850	2850	2850	0
316	20231215	153600	165638170	2850	2850	2850	2850	0
317	20231215	153500	165638170	2850	2850	2850	2850	0
318	20231215	153400	165638170	2850	2850	2850	2850	0
319	20231215	153300	165638170	2850	2850	2850	2850	0
320	20231215	153200	165638170	2850	2850	2850	2850	0
321	20231215	153100	165638170	2850	2850	2850	2850	0
322	20231215	153000	165638170	2850	2850	2850	2850	1474
323	20231215	152900	161437270	2820	2820	2820	2820	0
324	20231215	152800	161437270	2820	2820	2820	2820	0
325	20231215	152700	161437270	2820	2820	2820	2820	0
326	20231215	152600	161437270	2820	2820	2820	2820	0
327	20231215	152500	161437270	2820	2820	2820	2820	0
328	20231215	152400	161437270	2820	2820	2820	2820	0
329	20231215	152300	161437270	2820	2820	2820	2820	0
330	20231215	152200	161437270	2820	2820	2820	2820	0
331	20231215	152100	161437270	2820	2820	2820	2820	0
332	20231215	152000	161437270	2820	2820	2820	2820	0
333	20231215	151900	161437270	2820	2830	2830	2820	20
334	20231215	151800	161380845	2830	2820	2830	2820	49
335	20231215	151700	161242435	2825	2825	2825	2825	0
336	20231215	151600	161242435	2825	2820	2825	2815	66
337	20231215	151500	161056440	2825	2825	2825	2825	0
338	20231215	151400	161056440	2825	2825	2825	2825	76
339	20231215	151300	160841740	2825	2825	2825	2825	0
340	20231215	151200	160841740	2825	2820	2825	2820	1505
341	20231215	151100	156591910	2820	2820	2820	2820	5
342	20231215	151000	156577810	2820	2820	2820	2820	40
343	20231215	150900	156465010	2815	2815	2815	2815	0
344	20231215	150800	156465010	2815	2815	2815	2815	1
345	20231215	150700	156462195	2815	2815	2815	2815	0
346	20231215	150600	156462195	2815	2815	2815	2815	0
347	20231215	150500	156462195	2815	2815	2815	2815	0
348	20231215	150400	156462195	2815	2815	2815	2815	35
349	20231215	150300	156363670	2825	2825	2825	2825	0
350	20231215	150200	156363670	2825	2825	2825	2825	8
351	20231215	150100	156341070	2825	2825	2825	2825	0
352	20231215	150000	156341070	2825	2825	2825	2825	36
353	20231215	145900	156239370	2825	2825	2825	2825	7
354	20231215	145800	156219595	2825	2815	2825	2815	199
355	20231215	145700	155659280	2815	2815	2815	2815	0
356	20231215	145600	155659280	2815	2815	2815	2815	0
357	20231215	145500	155659280	2815	2815	2815	2815	0
358	20231215	145400	155659280	2815	2815	2815	2815	0
359	20231215	145300	155659280	2815	2815	2815	2815	0
360	20231215	145200	155659280	2815	2815	2815	2815	0
361	20231215	145100	155659280	2815	2815	2815	2815	4
362	20231215	145000	155648020	2810	2810	2810	2810	115
363	20231215	144900	155324870	2815	2815	2815	2815	40
364	20231215	144800	155212270	2815	2815	2815	2815	4
365	20231215	144700	155201010	2810	2810	2810	2810	100
366	20231215	144600	154920010	2810	2810	2810	2810	0
367	20231215	144500	154920010	2810	2810	2810	2810	112
368	20231215	144400	154605290	2805	2805	2805	2805	0
369	20231215	144300	154605290	2805	2805	2805	2805	0
370	20231215	144200	154605290	2805	2805	2805	2805	0
371	20231215	144100	154605290	2805	2805	2805	2805	0
372	20231215	144000	154605290	2805	2815	2815	2805	129
373	20231215	143900	154243275	2805	2805	2805	2805	350
374	20231215	143800	153261525	2805	2805	2805	2805	33
375	20231215	143700	153168960	2805	2805	2805	2805	0
376	20231215	143600	153168960	2805	2805	2805	2805	0
377	20231215	143500	153168960	2805	2805	2805	2805	112
378	20231215	143400	152854800	2815	2815	2815	2815	0
379	20231215	143300	152854800	2815	2815	2815	2815	127
380	20231215	143200	152497295	2805	2805	2805	2805	0
381	20231215	143100	152497295	2805	2805	2805	2805	0
382	20231215	143000	152497295	2805	2805	2805	2805	112
383	20231215	142900	152183135	2810	2810	2810	2810	109
384	20231215	142800	151876845	2805	2805	2805	2805	0
385	20231215	142700	151876845	2805	2815	2815	2805	1767
386	20231215	142600	146917180	2825	2825	2825	2825	0
387	20231215	142500	146917180	2825	2825	2825	2825	17
388	20231215	142400	146869155	2825	2825	2825	2825	0
389	20231215	142300	146869155	2825	2825	2825	2825	25
390	20231215	142200	146798530	2815	2815	2815	2815	0
391	20231215	142100	146798530	2815	2815	2815	2815	0
392	20231215	142000	146798530	2815	2815	2815	2815	0
393	20231215	141900	146798530	2815	2815	2815	2815	0
394	20231215	141800	146798530	2815	2815	2815	2815	64
395	20231215	141700	146618370	2830	2830	2830	2830	0
396	20231215	141600	146618370	2830	2830	2830	2830	0
397	20231215	141500	146618370	2830	2825	2830	2825	32
398	20231215	141400	146527860	2820	2815	2820	2815	368
399	20231215	141300	145490810	2820	2815	2820	2815	72
400	20231215	141200	145288080	2810	2810	2810	2810	0
401	20231215	141100	145288080	2810	2810	2810	2810	0
402	20231215	141000	145288080	2810	2810	2810	2810	375
403	20231215	140900	144234330	2810	2810	2810	2810	0
404	20231215	140800	144234330	2810	2810	2810	2810	0
405	20231215	140700	144234330	2810	2810	2810	2810	0
406	20231215	140600	144234330	2810	2810	2810	2810	1
407	20231215	140500	144231520	2805	2810	2810	2805	43
408	20231215	140400	144110895	2810	2810	2810	2810	0
409	20231215	140300	144110895	2810	2810	2810	2810	125
410	20231215	140200	143759645	2810	2810	2810	2810	572
411	20231215	140100	142152325	2815	2815	2815	2815	17
412	20231215	140000	142104470	2815	2815	2815	2815	32
413	20231215	135900	142014390	2810	2810	2810	2810	0
414	20231215	135800	142014390	2810	2810	2810	2810	0
415	20231215	135700	142014390	2810	2810	2810	2810	0
416	20231215	135600	142014390	2810	2815	2815	2810	2609
417	20231215	135500	134679015	2815	2815	2815	2815	0
418	20231215	135400	134679015	2815	2815	2815	2815	0
419	20231215	135300	134679015	2815	2815	2815	2815	0
420	20231215	135200	134679015	2815	2825	2825	2815	492
421	20231215	135100	133293655	2820	2820	2820	2820	12
422	20231215	135000	133259815	2820	2820	2820	2820	0
423	20231215	134900	133259815	2820	2820	2820	2820	27
424	20231215	134800	133183675	2820	2820	2820	2820	0
425	20231215	134700	133183675	2820	2820	2820	2820	0
426	20231215	134600	133183675	2820	2820	2820	2820	27
427	20231215	134500	133107535	2825	2825	2825	2825	33
428	20231215	134400	133014310	2820	2820	2820	2820	0
429	20231215	134300	133014310	2820	2820	2820	2820	5
430	20231215	134200	133000210	2820	2825	2825	2820	1100
431	20231215	134100	129897505	2825	2830	2830	2825	333
432	20231215	134000	128956555	2830	2830	2830	2830	2
433	20231215	133900	128950895	2830	2830	2830	2830	3
434	20231215	133800	128942405	2830	2830	2830	2830	737
435	20231215	133700	126856695	2830	2830	2830	2830	0
436	20231215	133600	126856695	2830	2830	2830	2830	24
437	20231215	133500	126788775	2830	2830	2830	2830	5
438	20231215	133400	126774625	2830	2830	2830	2830	24
439	20231215	133300	126706705	2830	2830	2830	2830	0
440	20231215	133200	126706705	2830	2830	2830	2830	5
441	20231215	133100	126692555	2830	2830	2830	2830	17
442	20231215	133000	126644445	2830	2830	2830	2830	29
443	20231215	132900	126562375	2830	2830	2830	2830	2000
444	20231215	132800	120902375	2830	2830	2830	2830	0
445	20231215	132700	120902375	2830	2830	2830	2830	24
446	20231215	132600	120834455	2830	2830	2830	2830	5
447	20231215	132500	120820305	2830	2830	2830	2830	0
448	20231215	132400	120820305	2830	2830	2830	2830	29
449	20231215	132300	120738235	2835	2835	2835	2835	0
450	20231215	132200	120738235	2835	2835	2835	2835	17
451	20231215	132100	120690040	2830	2830	2830	2830	27
452	20231215	132000	120613630	2830	2830	2830	2830	16
453	20231215	131900	120568350	2830	2830	2830	2830	0
454	20231215	131800	120568350	2830	2830	2830	2830	16
455	20231215	131700	120523070	2830	2830	2830	2830	5
456	20231215	131600	120508920	2830	2830	2830	2830	0
457	20231215	131500	120508920	2830	2830	2830	2830	0
458	20231215	131400	120508920	2830	2830	2830	2830	46
459	20231215	131300	120378740	2830	2830	2830	2830	0
460	20231215	131200	120378740	2830	2830	2830	2830	0
461	20231215	131100	120378740	2830	2830	2830	2830	36
462	20231215	131000	120276860	2830	2830	2830	2830	0
463	20231215	130900	120276860	2830	2830	2830	2830	3
464	20231215	130800	120268370	2830	2830	2830	2830	683
465	20231215	130700	118335480	2830	2830	2830	2830	0
466	20231215	130600	118335480	2830	2830	2830	2830	0
467	20231215	130500	118335480	2830	2830	2830	2830	0
468	20231215	130400	118335480	2830	2830	2830	2830	0
469	20231215	130300	118335480	2830	2830	2830	2830	44
470	20231215	130200	118210960	2825	2825	2825	2825	11
471	20231215	130100	118179885	2825	2825	2825	2825	6
472	20231215	130000	118162935	2825	2825	2825	2825	6
473	20231215	125900	118145985	2825	2825	2825	2825	0
474	20231215	125800	118145985	2825	2825	2825	2825	6
475	20231215	125700	118129035	2825	2825	2825	2825	0
476	20231215	125600	118129035	2825	2825	2825	2825	6
477	20231215	125500	118112085	2830	2830	2830	2830	0
478	20231215	125400	118112085	2830	2830	2830	2830	0
479	20231215	125300	118112085	2830	2830	2830	2830	0
480	20231215	125200	118112085	2830	2835	2835	2830	1460
481	20231215	125100	113977340	2835	2835	2835	2835	7
482	20231215	125000	113957495	2835	2835	2835	2835	0
483	20231215	124900	113957495	2835	2835	2835	2835	2014
484	20231215	124800	108247805	2835	2835	2835	2835	7
485	20231215	124700	108227960	2840	2840	2840	2840	0
486	20231215	124600	108227960	2840	2840	2840	2840	0
487	20231215	124500	108227960	2840	2840	2840	2840	0
488	20231215	124400	108227960	2840	2840	2840	2840	0
489	20231215	124300	108227960	2840	2840	2840	2840	17
490	20231215	124200	108179680	2840	2840	2840	2840	0
491	20231215	124100	108179680	2840	2835	2840	2835	64
492	20231215	124000	107998235	2830	2830	2830	2830	0
493	20231215	123900	107998235	2830	2830	2830	2830	7
494	20231215	123800	107978425	2830	2830	2830	2830	7
495	20231215	123700	107958615	2830	2835	2835	2830	14
496	20231215	123600	107918965	2830	2830	2830	2830	0
497	20231215	123500	107918965	2830	2830	2830	2830	13
498	20231215	123400	107882175	2830	2830	2830	2830	0
499	20231215	123300	107882175	2830	2830	2830	2830	18
500	20231215	123200	107831235	2830	2830	2830	2830	0
501	20231215	123100	107831235	2830	2830	2830	2830	13
502	20231215	123000	107794445	2830	2830	2830	2830	0
503	20231215	122900	107794445	2830	2830	2830	2830	5
504	20231215	122800	107780295	2830	2830	2830	2830	13
505	20231215	122700	107743505	2830	2830	2830	2830	0
506	20231215	122600	107743505	2830	2830	2830	2830	0
507	20231215	122500	107743505	2830	2830	2830	2830	0
508	20231215	122400	107743505	2830	2830	2830	2830	227
509	20231215	122300	107101095	2835	2835	2835	2835	0
510	20231215	122200	107101095	2835	2835	2835	2835	0
511	20231215	122100	107101095	2835	2835	2835	2835	73
512	20231215	122000	106894140	2835	2835	2835	2835	5
513	20231215	121900	106879965	2835	2835	2835	2835	9
514	20231215	121800	106854450	2835	2835	2835	2835	9
515	20231215	121700	106828935	2850	2850	2850	2850	0
516	20231215	121600	106828935	2850	2850	2850	2850	0
517	20231215	121500	106828935	2850	2850	2850	2850	0
518	20231215	121400	106828935	2850	2850	2850	2850	0
519	20231215	121300	106828935	2850	2835	2850	2835	513
520	20231215	121200	105370710	2835	2835	2835	2835	8
521	20231215	121100	105348030	2840	2840	2840	2840	155
522	20231215	121000	104907830	2840	2840	2840	2840	0
523	20231215	120900	104907830	2840	2840	2840	2840	0
524	20231215	120800	104907830	2840	2840	2840	2840	0
525	20231215	120700	104907830	2840	2840	2840	2840	0
526	20231215	120600	104907830	2840	2840	2840	2840	0
527	20231215	120500	104907830	2840	2840	2840	2840	17
528	20231215	120400	104859550	2840	2840	2840	2840	0
529	20231215	120300	104859550	2840	2840	2840	2840	549
530	20231215	120200	103300390	2840	2840	2840	2840	534
531	20231215	120100	101783830	2830	2830	2830	2830	0
532	20231215	120000	101783830	2830	2830	2830	2830	2000
533	20231215	115900	96123830	2845	2845	2845	2845	0
534	20231215	115800	96123830	2845	2840	2845	2840	300
535	20231215	115700	95271490	2840	2830	2840	2830	117
536	20231215	115600	94939580	2830	2830	2830	2830	5
537	20231215	115500	94925430	2830	2830	2830	2830	0
538	20231215	115400	94925430	2830	2830	2830	2830	17
539	20231215	115300	94877320	2830	2830	2830	2830	0
540	20231215	115200	94877320	2830	2830	2830	2830	22
541	20231215	115100	94815060	2830	2830	2830	2830	0
542	20231215	115000	94815060	2830	2830	2830	2830	17
543	20231215	114900	94766950	2830	2830	2830	2830	5
544	20231215	114800	94752800	2830	2830	2830	2830	17
545	20231215	114700	94704690	2830	2830	2830	2830	0
546	20231215	114600	94704690	2830	2830	2830	2830	17
547	20231215	114500	94656580	2830	2830	2830	2830	5
548	20231215	114400	94642430	2830	2830	2830	2830	17
549	20231215	114300	94594320	2830	2830	2830	2830	0
550	20231215	114200	94594320	2830	2830	2830	2830	20
551	20231215	114100	94537720	2830	2830	2830	2830	0
552	20231215	114000	94537720	2830	2830	2830	2830	15
553	20231215	113900	94495270	2835	2835	2835	2835	1007
554	20231215	113800	91640425	2835	2835	2835	2835	5
555	20231215	113700	91626250	2835	2835	2835	2835	18
556	20231215	113600	91575220	2840	2840	2840	2840	0
557	20231215	113500	91575220	2840	2840	2840	2840	114
558	20231215	113400	91251460	2840	2840	2840	2840	19
559	20231215	113300	91197500	2840	2840	2840	2840	0
560	20231215	113200	91197500	2840	2840	2840	2840	13
561	20231215	113100	91160580	2840	2840	2840	2840	20
562	20231215	113000	91103780	2840	2840	2840	2840	0
563	20231215	112900	91103780	2840	2840	2840	2840	0
564	20231215	112800	91103780	2840	2835	2840	2835	54
565	20231215	112700	90950445	2840	2840	2840	2840	176
566	20231215	112600	90450605	2840	2840	2840	2840	17
567	20231215	112500	90402325	2835	2830	2835	2830	141
568	20231215	112400	90002635	2830	2830	2830	2830	14
569	20231215	112300	89963015	2830	2830	2830	2830	22
570	20231215	112200	89900755	2830	2830	2830	2830	9
571	20231215	112100	89875285	2830	2830	2830	2830	23
572	20231215	112000	89810195	2830	2830	2830	2830	0
573	20231215	111900	89810195	2830	2830	2830	2830	122
574	20231215	111800	89464935	2830	2825	2830	2825	37
575	20231215	111700	89360270	2825	2825	2825	2825	0
576	20231215	111600	89360270	2825	2825	2825	2825	9
577	20231215	111500	89334845	2825	2825	2825	2825	14
578	20231215	111400	89295295	2825	2825	2825	2825	9
579	20231215	111300	89269870	2825	2825	2825	2825	9
580	20231215	111200	89244445	2825	2825	2825	2825	14
581	20231215	111100	89204895	2825	2825	2825	2825	12
582	20231215	111000	89170995	2825	2825	2825	2825	6
583	20231215	110900	89154045	2825	2825	2825	2825	6
584	20231215	110800	89137095	2825	2825	2825	2825	11
585	20231215	110700	89106020	2825	2825	2825	2825	6
586	20231215	110600	89089070	2825	2825	2825	2825	212
587	20231215	110500	88490170	2825	2825	2825	2825	12
588	20231215	110400	88456270	2830	2830	2830	2830	258
589	20231215	110300	87726130	2830	2830	2830	2830	13
590	20231215	110200	87689340	2830	2830	2830	2830	18
591	20231215	110100	87638400	2830	2830	2830	2830	13
592	20231215	110000	87601610	2830	2830	2830	2830	31
593	20231215	105900	87513880	2830	2830	2830	2830	18
594	20231215	105800	87462940	2830	2830	2830	2830	14
595	20231215	105700	87423320	2830	2830	2830	2830	37
596	20231215	105600	87318610	2845	2845	2845	2845	0
597	20231215	105500	87318610	2845	2845	2845	2845	0
598	20231215	105400	87318610	2845	2845	2845	2845	0
599	20231215	105300	87318610	2845	2845	2845	2845	100
600	20231215	105200	87034110	2845	2845	2845	2845	0
601	20231215	105100	87034110	2845	2845	2845	2845	3
602	20231215	105000	87025575	2845	2830	2845	2830	3317
603	20231215	104900	77615835	2840	2825	2840	2825	90
604	20231215	104800	77360685	2820	2820	2820	2820	6
605	20231215	104700	77343765	2820	2835	2835	2820	34
606	20231215	104600	77247630	2845	2845	2845	2845	0
607	20231215	104500	77247630	2845	2845	2850	2810	5205
608	20231215	104400	62556075	2845	2845	2845	2845	4
609	20231215	104300	62544695	2845	2845	2845	2845	10
610	20231215	104200	62516245	2845	2840	2845	2840	24
611	20231215	104100	62448000	2840	2840	2840	2840	12
612	20231215	104000	62413920	2840	2840	2840	2840	12
613	20231215	103900	62379840	2840	2845	2845	2840	346
614	20231215	103800	61397160	2840	2840	2840	2840	4
615	20231215	103700	61385800	2840	2840	2840	2840	12
616	20231215	103600	61351720	2845	2845	2845	2845	0
617	20231215	103500	61351720	2845	2840	2845	2840	16
618	20231215	103400	61306240	2840	2840	2840	2840	17
619	20231215	103300	61257960	2840	2840	2840	2840	12
620	20231215	103200	61223880	2845	2840	2845	2840	18
621	20231215	103100	61172725	2840	2840	2840	2840	15
622	20231215	103000	61130125	2840	2840	2840	2840	10
623	20231215	102900	61101725	2840	2845	2845	2840	66
624	20231215	102800	60914260	2840	2840	2840	2840	14
625	20231215	102700	60874500	2840	2840	2840	2840	7
626	20231215	102600	60854620	2845	2840	2845	2840	19
627	20231215	102500	60800610	2840	2840	2840	2840	18
628	20231215	102400	60749490	2835	2835	2835	2835	5
629	20231215	102300	60735315	2845	2845	2845	2845	8
630	20231215	102200	60712555	2835	2835	2835	2835	11
631	20231215	102100	60681370	2835	2835	2835	2835	0
632	20231215	102000	60681370	2835	2835	2835	2835	13
633	20231215	101900	60644515	2845	2845	2845	2845	12
634	20231215	101800	60610375	2835	2835	2835	2835	17
635	20231215	101700	60562180	2835	2835	2835	2835	22
636	20231215	101600	60499810	2835	2835	2835	2835	16
637	20231215	101500	60454450	2825	2825	2825	2825	27
638	20231215	101400	60378175	2830	2825	2830	2825	86
639	20231215	101300	60135220	2825	2825	2830	2825	69
640	20231215	101200	59940240	2825	2830	2830	2825	529
641	20231215	101100	58443795	2835	2835	2835	2835	2051
642	20231215	101000	52629210	2835	2840	2840	2835	560
643	20231215	100900	51039110	2850	2850	2850	2850	0
644	20231215	100800	51039110	2850	2840	2850	2840	590
645	20231215	100700	49363330	2850	2850	2850	2850	0
646	20231215	100600	49363330	2850	2850	2850	2850	0
647	20231215	100500	49363330	2850	2850	2850	2850	0
648	20231215	100400	49363330	2850	2850	2850	2850	0
649	20231215	100300	49363330	2850	2850	2850	2850	0
650	20231215	100200	49363330	2850	2850	2850	2850	0
651	20231215	100100	49363330	2850	2850	2850	2850	0
652	20231215	100000	49363330	2850	2850	2850	2850	0
653	20231215	095900	49363330	2850	2850	2850	2850	0
654	20231215	095800	49363330	2850	2850	2850	2850	0
655	20231215	095700	49363330	2850	2850	2850	2850	0
656	20231215	095600	49363330	2850	2850	2850	2850	0
657	20231215	095500	49363330	2850	2850	2850	2850	0
658	20231215	095400	49363330	2850	2835	2850	2835	179
659	20231215	095300	48853225	2855	2855	2855	2855	0
660	20231215	095200	48853225	2855	2855	2855	2855	0
661	20231215	095100	48853225	2855	2855	2855	2855	0
662	20231215	095000	48853225	2855	2845	2855	2845	260
663	20231215	094900	48112370	2845	2845	2845	2845	110
664	20231215	094800	47799420	2845	2845	2845	2845	0
665	20231215	094700	47799420	2845	2845	2845	2845	53
666	20231215	094600	47648635	2840	2840	2840	2840	0
667	20231215	094500	47648635	2840	2840	2840	2840	5
668	20231215	094400	47634435	2835	2835	2835	2835	0
669	20231215	094300	47634435	2835	2835	2835	2835	0
670	20231215	094200	47634435	2835	2835	2835	2835	11
671	20231215	094100	47603250	2830	2830	2830	2830	200
672	20231215	094000	47037250	2840	2840	2840	2840	0
673	20231215	093900	47037250	2840	2860	2860	2750	14715
674	20231215	093800	5854005	2860	2860	2860	2860	0
675	20231215	093700	5854005	2860	2860	2860	2860	262
676	20231215	093600	5104685	2860	2860	2860	2860	0
677	20231215	093500	5104685	2860	2860	2860	2860	0
678	20231215	093400	5104685	2860	2860	2860	2860	0
679	20231215	093300	5104685	2860	2860	2860	2860	0
680	20231215	093200	5104685	2860	2860	2860	2860	200
681	20231215	093100	4532685	2860	2860	2860	2860	542
682	20231215	093000	2982565	2850	2860	2860	2850	100
683	20231215	092900	2697135	2860	2860	2860	2860	1
684	20231215	092800	2694275	2850	2850	2850	2850	0
685	20231215	092700	2694275	2850	2850	2850	2850	0
686	20231215	092600	2694275	2850	2850	2850	2850	0
687	20231215	092500	2694275	2850	2850	2850	2850	82
688	20231215	092400	2460575	2850	2850	2850	2850	0
689	20231215	092300	2460575	2850	2850	2850	2850	0
690	20231215	092200	2460575	2850	2850	2850	2850	0
691	20231215	092100	2460575	2850	2850	2850	2850	0
692	20231215	092000	2460575	2850	2850	2850	2850	84
693	20231215	091900	2221175	2850	2850	2850	2850	0
694	20231215	091800	2221175	2850	2850	2850	2850	230
695	20231215	091700	1565675	2850	2850	2850	2850	0
696	20231215	091600	1565675	2850	2850	2850	2850	0
697	20231215	091500	1565675	2850	2860	2860	2850	85
698	20231215	091400	1323395	2860	2860	2860	2860	1
699	20231215	091300	1320535	2850	2850	2850	2850	0
700	20231215	091200	1320535	2850	2850	2850	2850	0
701	20231215	091100	1320535	2850	2850	2850	2850	0
702	20231215	091000	1320535	2850	2860	2860	2850	102
703	20231215	090900	1029490	2855	2855	2855	2855	27
704	20231215	090800	952405	2855	2855	2855	2855	0
705	20231215	090700	952405	2855	2855	2855	2855	0
706	20231215	090600	952405	2855	2860	2860	2855	37
707	20231215	090500	846595	2860	2860	2860	2860	53
708	20231215	090400	695015	2850	2850	2850	2850	0
709	20231215	090300	695015	2850	2850	2850	2850	0
710	20231215	090200	695015	2850	2850	2850	2850	150
711	20231215	090100	267515	2850	2850	2850	2850	0
712	20231215	090000	267515	2850	2845	2850	2845	94