KissMeData/192390/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202900	151398775	4255	4255	4255	4255	313
3	20231215	202800	151398775	4255	4255	4255	4255	0
4	20231215	202700	151398775	4255	4255	4255	4255	0
5	20231215	202600	151398775	4255	4255	4255	4255	0
6	20231215	202500	151398775	4255	4255	4255	4255	0
7	20231215	202400	151398775	4255	4255	4255	4255	0
8	20231215	202300	151398775	4255	4255	4255	4255	0
9	20231215	202200	151398775	4255	4255	4255	4255	0
10	20231215	202100	151398775	4255	4255	4255	4255	0
11	20231215	202000	151398775	4255	4255	4255	4255	0
12	20231215	201900	151398775	4255	4255	4255	4255	0
13	20231215	201800	151398775	4255	4255	4255	4255	0
14	20231215	201700	151398775	4255	4255	4255	4255	0
15	20231215	201600	151398775	4255	4255	4255	4255	0
16	20231215	201500	151398775	4255	4255	4255	4255	0
17	20231215	201400	151398775	4255	4255	4255	4255	0
18	20231215	201300	151398775	4255	4255	4255	4255	0
19	20231215	201200	151398775	4255	4255	4255	4255	0
20	20231215	201100	151398775	4255	4255	4255	4255	0
21	20231215	201000	151398775	4255	4255	4255	4255	0
22	20231215	200900	151398775	4255	4255	4255	4255	0
23	20231215	200800	151398775	4255	4255	4255	4255	0
24	20231215	200700	151398775	4255	4255	4255	4255	0
25	20231215	200600	151398775	4255	4255	4255	4255	0
26	20231215	200500	151398775	4255	4255	4255	4255	0
27	20231215	200400	151398775	4255	4255	4255	4255	0
28	20231215	200300	151398775	4255	4255	4255	4255	0
29	20231215	200200	151398775	4255	4255	4255	4255	0
30	20231215	200100	151398775	4255	4255	4255	4255	0
31	20231215	200000	151398775	4255	4255	4255	4255	0
32	20231215	195900	151398775	4255	4255	4255	4255	313
33	20231215	195800	151398775	4255	4255	4255	4255	0
34	20231215	195700	151398775	4255	4255	4255	4255	0
35	20231215	195600	151398775	4255	4255	4255	4255	0
36	20231215	195500	151398775	4255	4255	4255	4255	0
37	20231215	195400	151398775	4255	4255	4255	4255	0
38	20231215	195300	151398775	4255	4255	4255	4255	0
39	20231215	195200	151398775	4255	4255	4255	4255	0
40	20231215	195100	151398775	4255	4255	4255	4255	0
41	20231215	195000	151398775	4255	4255	4255	4255	0
42	20231215	194900	151398775	4255	4255	4255	4255	0
43	20231215	194800	151398775	4255	4255	4255	4255	0
44	20231215	194700	151398775	4255	4255	4255	4255	0
45	20231215	194600	151398775	4255	4255	4255	4255	0
46	20231215	194500	151398775	4255	4255	4255	4255	0
47	20231215	194400	151398775	4255	4255	4255	4255	0
48	20231215	194300	151398775	4255	4255	4255	4255	0
49	20231215	194200	151398775	4255	4255	4255	4255	0
50	20231215	194100	151398775	4255	4255	4255	4255	0
51	20231215	194000	151398775	4255	4255	4255	4255	0
52	20231215	193900	151398775	4255	4255	4255	4255	0
53	20231215	193800	151398775	4255	4255	4255	4255	0
54	20231215	193700	151398775	4255	4255	4255	4255	0
55	20231215	193600	151398775	4255	4255	4255	4255	0
56	20231215	193500	151398775	4255	4255	4255	4255	0
57	20231215	193400	151398775	4255	4255	4255	4255	0
58	20231215	193300	151398775	4255	4255	4255	4255	0
59	20231215	193200	151398775	4255	4255	4255	4255	0
60	20231215	193100	151398775	4255	4255	4255	4255	0
61	20231215	193000	151398775	4255	4255	4255	4255	0
62	20231215	192900	151398775	4255	4255	4255	4255	313
63	20231215	192800	151398775	4255	4255	4255	4255	0
64	20231215	192700	151398775	4255	4255	4255	4255	0
65	20231215	192600	151398775	4255	4255	4255	4255	0
66	20231215	192500	151398775	4255	4255	4255	4255	0
67	20231215	192400	151398775	4255	4255	4255	4255	0
68	20231215	192300	151398775	4255	4255	4255	4255	0
69	20231215	192200	151398775	4255	4255	4255	4255	0
70	20231215	192100	151398775	4255	4255	4255	4255	0
71	20231215	192000	151398775	4255	4255	4255	4255	0
72	20231215	191900	151398775	4255	4255	4255	4255	0
73	20231215	191800	151398775	4255	4255	4255	4255	0
74	20231215	191700	151398775	4255	4255	4255	4255	0
75	20231215	191600	151398775	4255	4255	4255	4255	0
76	20231215	191500	151398775	4255	4255	4255	4255	0
77	20231215	191400	151398775	4255	4255	4255	4255	0
78	20231215	191300	151398775	4255	4255	4255	4255	0
79	20231215	191200	151398775	4255	4255	4255	4255	0
80	20231215	191100	151398775	4255	4255	4255	4255	0
81	20231215	191000	151398775	4255	4255	4255	4255	0
82	20231215	190900	151398775	4255	4255	4255	4255	0
83	20231215	190800	151398775	4255	4255	4255	4255	0
84	20231215	190700	151398775	4255	4255	4255	4255	0
85	20231215	190600	151398775	4255	4255	4255	4255	0
86	20231215	190500	151398775	4255	4255	4255	4255	0
87	20231215	190400	151398775	4255	4255	4255	4255	0
88	20231215	190300	151398775	4255	4255	4255	4255	0
89	20231215	190200	151398775	4255	4255	4255	4255	0
90	20231215	190100	151398775	4255	4255	4255	4255	0
91	20231215	190000	151398775	4255	4255	4255	4255	0
92	20231215	185900	151398775	4255	4255	4255	4255	313
93	20231215	185800	151398775	4255	4255	4255	4255	0
94	20231215	185700	151398775	4255	4255	4255	4255	0
95	20231215	185600	151398775	4255	4255	4255	4255	0
96	20231215	185500	151398775	4255	4255	4255	4255	0
97	20231215	185400	151398775	4255	4255	4255	4255	0
98	20231215	185300	151398775	4255	4255	4255	4255	0
99	20231215	185200	151398775	4255	4255	4255	4255	0
100	20231215	185100	151398775	4255	4255	4255	4255	0
101	20231215	185000	151398775	4255	4255	4255	4255	0
102	20231215	184900	151398775	4255	4255	4255	4255	0
103	20231215	184800	151398775	4255	4255	4255	4255	0
104	20231215	184700	151398775	4255	4255	4255	4255	0
105	20231215	184600	151398775	4255	4255	4255	4255	0
106	20231215	184500	151398775	4255	4255	4255	4255	0
107	20231215	184400	151398775	4255	4255	4255	4255	0
108	20231215	184300	151398775	4255	4255	4255	4255	0
109	20231215	184200	151398775	4255	4255	4255	4255	0
110	20231215	184100	151398775	4255	4255	4255	4255	0
111	20231215	184000	151398775	4255	4255	4255	4255	0
112	20231215	183900	151398775	4255	4255	4255	4255	0
113	20231215	183800	151398775	4255	4255	4255	4255	0
114	20231215	183700	151398775	4255	4255	4255	4255	0
115	20231215	183600	151398775	4255	4255	4255	4255	0
116	20231215	183500	151398775	4255	4255	4255	4255	0
117	20231215	183400	151398775	4255	4255	4255	4255	0
118	20231215	183300	151398775	4255	4255	4255	4255	0
119	20231215	183200	151398775	4255	4255	4255	4255	0
120	20231215	183100	151398775	4255	4255	4255	4255	0
121	20231215	183000	151398775	4255	4255	4255	4255	0
122	20231215	182900	151398775	4255	4255	4255	4255	313
123	20231215	182800	151398775	4255	4255	4255	4255	0
124	20231215	182700	151398775	4255	4255	4255	4255	0
125	20231215	182600	151398775	4255	4255	4255	4255	0
126	20231215	182500	151398775	4255	4255	4255	4255	0
127	20231215	182400	151398775	4255	4255	4255	4255	0
128	20231215	182300	151398775	4255	4255	4255	4255	0
129	20231215	182200	151398775	4255	4255	4255	4255	0
130	20231215	182100	151398775	4255	4255	4255	4255	0
131	20231215	182000	151398775	4255	4255	4255	4255	0
132	20231215	181900	151398775	4255	4255	4255	4255	0
133	20231215	181800	151398775	4255	4255	4255	4255	0
134	20231215	181700	151398775	4255	4255	4255	4255	0
135	20231215	181600	151398775	4255	4255	4255	4255	0
136	20231215	181500	151398775	4255	4255	4255	4255	0
137	20231215	181400	151398775	4255	4255	4255	4255	0
138	20231215	181300	151398775	4255	4255	4255	4255	0
139	20231215	181200	151398775	4255	4255	4255	4255	0
140	20231215	181100	151398775	4255	4255	4255	4255	0
141	20231215	181000	151398775	4255	4255	4255	4255	0
142	20231215	180900	151398775	4255	4255	4255	4255	0
143	20231215	180800	151398775	4255	4255	4255	4255	0
144	20231215	180700	151398775	4255	4255	4255	4255	0
145	20231215	180600	151398775	4255	4255	4255	4255	0
146	20231215	180500	151398775	4255	4255	4255	4255	0
147	20231215	180400	151398775	4255	4255	4255	4255	0
148	20231215	180300	151398775	4255	4255	4255	4255	0
149	20231215	180200	151398775	4255	4255	4255	4255	0
150	20231215	180100	151398775	4255	4255	4255	4255	0
151	20231215	180000	151398775	4255	4255	4255	4255	0
152	20231215	175900	151398775	4255	4255	4255	4255	313
153	20231215	175800	151398775	4255	4255	4255	4255	0
154	20231215	175700	151398775	4255	4255	4255	4255	0
155	20231215	175600	151398775	4255	4255	4255	4255	0
156	20231215	175500	151398775	4255	4255	4255	4255	0
157	20231215	175400	151398775	4255	4255	4255	4255	0
158	20231215	175300	151398775	4255	4255	4255	4255	0
159	20231215	175200	151398775	4255	4255	4255	4255	0
160	20231215	175100	151398775	4255	4255	4255	4255	0
161	20231215	175000	151398775	4255	4255	4255	4255	0
162	20231215	174900	151398775	4255	4255	4255	4255	0
163	20231215	174800	151398775	4255	4255	4255	4255	0
164	20231215	174700	151398775	4255	4255	4255	4255	0
165	20231215	174600	151398775	4255	4255	4255	4255	0
166	20231215	174500	151398775	4255	4255	4255	4255	0
167	20231215	174400	151398775	4255	4255	4255	4255	0
168	20231215	174300	151398775	4255	4255	4255	4255	0
169	20231215	174200	151398775	4255	4255	4255	4255	0
170	20231215	174100	151398775	4255	4255	4255	4255	0
171	20231215	174000	151398775	4255	4255	4255	4255	0
172	20231215	173900	151398775	4255	4255	4255	4255	0
173	20231215	173800	151398775	4255	4255	4255	4255	0
174	20231215	173700	151398775	4255	4255	4255	4255	0
175	20231215	173600	151398775	4255	4255	4255	4255	0
176	20231215	173500	151398775	4255	4255	4255	4255	0
177	20231215	173400	151398775	4255	4255	4255	4255	0
178	20231215	173300	151398775	4255	4255	4255	4255	0
179	20231215	173200	151398775	4255	4255	4255	4255	0
180	20231215	173100	151398775	4255	4255	4255	4255	0
181	20231215	173000	151398775	4255	4255	4255	4255	0
182	20231215	172900	151398775	4255	4255	4255	4255	313
183	20231215	172800	151398775	4255	4255	4255	4255	0
184	20231215	172700	151398775	4255	4255	4255	4255	0
185	20231215	172600	151398775	4255	4255	4255	4255	0
186	20231215	172500	151398775	4255	4255	4255	4255	0
187	20231215	172400	151398775	4255	4255	4255	4255	0
188	20231215	172300	151398775	4255	4255	4255	4255	0
189	20231215	172200	151398775	4255	4255	4255	4255	0
190	20231215	172100	151398775	4255	4255	4255	4255	0
191	20231215	172000	151398775	4255	4255	4255	4255	0
192	20231215	171900	151398775	4255	4255	4255	4255	0
193	20231215	171800	151398775	4255	4255	4255	4255	0
194	20231215	171700	151398775	4255	4255	4255	4255	0
195	20231215	171600	151398775	4255	4255	4255	4255	0
196	20231215	171500	151398775	4255	4255	4255	4255	0
197	20231215	171400	151398775	4255	4255	4255	4255	0
198	20231215	171300	151398775	4255	4255	4255	4255	0
199	20231215	171200	151398775	4255	4255	4255	4255	0
200	20231215	171100	151398775	4255	4255	4255	4255	0
201	20231215	171000	151398775	4255	4255	4255	4255	0
202	20231215	170900	151398775	4255	4255	4255	4255	0
203	20231215	170800	151398775	4255	4255	4255	4255	0
204	20231215	170700	151398775	4255	4255	4255	4255	0
205	20231215	170600	151398775	4255	4255	4255	4255	0
206	20231215	170500	151398775	4255	4255	4255	4255	0
207	20231215	170400	151398775	4255	4255	4255	4255	0
208	20231215	170300	151398775	4255	4255	4255	4255	0
209	20231215	170200	151398775	4255	4255	4255	4255	0
210	20231215	170100	151398775	4255	4255	4255	4255	0
211	20231215	170000	151398775	4255	4255	4255	4255	0
212	20231215	165900	151398775	4255	4255	4255	4255	313
213	20231215	165800	151398775	4255	4255	4255	4255	0
214	20231215	165700	151398775	4255	4255	4255	4255	0
215	20231215	165600	151398775	4255	4255	4255	4255	0
216	20231215	165500	151398775	4255	4255	4255	4255	0
217	20231215	165400	151398775	4255	4255	4255	4255	0
218	20231215	165300	151398775	4255	4255	4255	4255	0
219	20231215	165200	151398775	4255	4255	4255	4255	0
220	20231215	165100	151398775	4255	4255	4255	4255	0
221	20231215	165000	151398775	4255	4255	4255	4255	0
222	20231215	164900	151398775	4255	4255	4255	4255	0
223	20231215	164800	151398775	4255	4255	4255	4255	0
224	20231215	164700	151398775	4255	4255	4255	4255	0
225	20231215	164600	151398775	4255	4255	4255	4255	0
226	20231215	164500	151398775	4255	4255	4255	4255	0
227	20231215	164400	151398775	4255	4255	4255	4255	0
228	20231215	164300	151398775	4255	4255	4255	4255	0
229	20231215	164200	151398775	4255	4255	4255	4255	0
230	20231215	164100	151398775	4255	4255	4255	4255	0
231	20231215	164000	151398775	4255	4255	4255	4255	0
232	20231215	163900	151398775	4255	4255	4255	4255	0
233	20231215	163800	151398775	4255	4255	4255	4255	0
234	20231215	163700	151398775	4255	4255	4255	4255	0
235	20231215	163600	151398775	4255	4255	4255	4255	0
236	20231215	163500	151398775	4255	4255	4255	4255	0
237	20231215	163400	151398775	4255	4255	4255	4255	0
238	20231215	163300	151398775	4255	4255	4255	4255	0
239	20231215	163200	151398775	4255	4255	4255	4255	0
240	20231215	163100	151398775	4255	4255	4255	4255	0
241	20231215	163000	151398775	4255	4255	4255	4255	0
242	20231215	162900	151398775	4255	4255	4255	4255	313
243	20231215	162800	151398775	4255	4255	4255	4255	0
244	20231215	162700	151398775	4255	4255	4255	4255	0
245	20231215	162600	151398775	4255	4255	4255	4255	0
246	20231215	162500	151398775	4255	4255	4255	4255	0
247	20231215	162400	151398775	4255	4255	4255	4255	0
248	20231215	162300	151398775	4255	4255	4255	4255	0
249	20231215	162200	151398775	4255	4255	4255	4255	0
250	20231215	162100	151398775	4255	4255	4255	4255	0
251	20231215	162000	151398775	4255	4255	4255	4255	0
252	20231215	161900	151398775	4255	4255	4255	4255	0
253	20231215	161800	151398775	4255	4255	4255	4255	0
254	20231215	161700	151398775	4255	4255	4255	4255	0
255	20231215	161600	151398775	4255	4255	4255	4255	0
256	20231215	161500	151398775	4255	4255	4255	4255	0
257	20231215	161400	151398775	4255	4255	4255	4255	0
258	20231215	161300	151398775	4255	4255	4255	4255	0
259	20231215	161200	151398775	4255	4255	4255	4255	0
260	20231215	161100	151398775	4255	4255	4255	4255	0
261	20231215	161000	151398775	4255	4255	4255	4255	0
262	20231215	160900	151398775	4255	4255	4255	4255	0
263	20231215	160800	151398775	4255	4255	4255	4255	0
264	20231215	160700	151398775	4255	4255	4255	4255	0
265	20231215	160600	151398775	4255	4255	4255	4255	0
266	20231215	160500	151398775	4255	4255	4255	4255	0
267	20231215	160400	151398775	4255	4255	4255	4255	0
268	20231215	160300	151398775	4255	4255	4255	4255	0
269	20231215	160200	151398775	4255	4255	4255	4255	0
270	20231215	160100	151398775	4255	4255	4255	4255	0
271	20231215	160000	151398775	4255	4255	4255	4255	0
272	20231215	155900	151398775	4255	4255	4255	4255	313
273	20231215	155800	151398775	4255	4255	4255	4255	0
274	20231215	155700	151398775	4255	4255	4255	4255	0
275	20231215	155600	151398775	4255	4255	4255	4255	0
276	20231215	155500	151398775	4255	4255	4255	4255	0
277	20231215	155400	151398775	4255	4255	4255	4255	0
278	20231215	155300	151398775	4255	4255	4255	4255	0
279	20231215	155200	151398775	4255	4255	4255	4255	0
280	20231215	155100	151398775	4255	4255	4255	4255	0
281	20231215	155000	151398775	4255	4255	4255	4255	0
282	20231215	154900	151398775	4255	4255	4255	4255	0
283	20231215	154800	151398775	4255	4255	4255	4255	0
284	20231215	154700	151398775	4255	4255	4255	4255	0
285	20231215	154600	151398775	4255	4255	4255	4255	0
286	20231215	154500	151398775	4255	4255	4255	4255	0
287	20231215	154400	151398775	4255	4255	4255	4255	0
288	20231215	154300	151398775	4255	4255	4255	4255	0
289	20231215	154200	151398775	4255	4255	4255	4255	0
290	20231215	154100	151398775	4255	4255	4255	4255	0
291	20231215	154000	151398775	4255	4255	4255	4255	0
292	20231215	153900	151398775	4255	4255	4255	4255	0
293	20231215	153800	151398775	4255	4255	4255	4255	0
294	20231215	153700	151398775	4255	4255	4255	4255	0
295	20231215	153600	151398775	4255	4255	4255	4255	0
296	20231215	153500	151398775	4255	4255	4255	4255	0
297	20231215	153400	151398775	4255	4255	4255	4255	0
298	20231215	153300	151398775	4255	4255	4255	4255	0
299	20231215	153200	151398775	4255	4255	4255	4255	0
300	20231215	153100	151398775	4255	4255	4255	4255	0
301	20231215	153000	151398775	4255	4255	4255	4255	313
302	20231215	152900	150066960	4255	4255	4255	4255	0
303	20231215	152800	150066960	4255	4255	4255	4255	0
304	20231215	152700	150066960	4255	4255	4255	4255	0
305	20231215	152600	150066960	4255	4255	4255	4255	0
306	20231215	152500	150066960	4255	4255	4255	4255	0
307	20231215	152400	150066960	4255	4255	4255	4255	0
308	20231215	152300	150066960	4255	4255	4255	4255	0
309	20231215	152200	150066960	4255	4255	4255	4255	0
310	20231215	152100	150066960	4255	4255	4255	4255	0
311	20231215	152000	150066960	4255	4255	4255	4255	0
312	20231215	151900	150066960	4255	4255	4255	4255	0
313	20231215	151800	150066960	4255	4255	4255	4255	11
314	20231215	151700	150020155	4255	4255	4255	4255	2
315	20231215	151600	150011645	4255	4255	4255	4255	0
316	20231215	151500	150011645	4255	4255	4255	4255	19
317	20231215	151400	149930800	4255	4250	4255	4245	197
318	20231215	151300	149094475	4255	4260	4260	4255	25
319	20231215	151200	148988095	4255	4260	4260	4255	20
320	20231215	151100	148902900	4260	4255	4260	4255	8
321	20231215	151000	148868855	4255	4250	4255	4250	40
322	20231215	150900	148698830	4250	4250	4250	4250	270
323	20231215	150800	147551330	4245	4245	4245	4245	1
324	20231215	150700	147547085	4250	4250	4250	4250	0
325	20231215	150600	147547085	4250	4250	4250	4250	19
326	20231215	150500	147466335	4250	4250	4250	4250	20
327	20231215	150400	147381335	4250	4250	4250	4250	164
328	20231215	150300	146684335	4250	4250	4250	4250	78
329	20231215	150200	146352835	4250	4250	4250	4250	0
330	20231215	150100	146352835	4250	4250	4250	4250	0
331	20231215	150000	146352835	4250	4250	4250	4250	19
332	20231215	145900	146272085	4250	4250	4250	4250	425
333	20231215	145800	144465835	4245	4245	4245	4245	43
334	20231215	145700	144283300	4245	4235	4245	4235	128
335	20231215	145600	143740280	4230	4230	4235	4230	131
336	20231215	145500	143185995	4235	4235	4235	4230	111
337	20231215	145400	142716410	4230	4230	4230	4230	20
338	20231215	145300	142631810	4230	4235	4235	4230	165
339	20231215	145200	141933535	4240	4240	4240	4240	0
340	20231215	145100	141933535	4240	4240	4240	4240	23
341	20231215	145000	141836015	4240	4240	4240	4240	0
342	20231215	144900	141836015	4240	4240	4240	4240	0
343	20231215	144800	141836015	4240	4240	4240	4240	1
344	20231215	144700	141831775	4235	4235	4235	4235	0
345	20231215	144600	141831775	4235	4235	4240	4235	17
346	20231215	144500	141759775	4240	4245	4245	4240	49
347	20231215	144400	141551920	4245	4240	4245	4240	36
348	20231215	144300	141399275	4240	4240	4240	4240	0
349	20231215	144200	141399275	4240	4240	4240	4240	0
350	20231215	144100	141399275	4240	4240	4240	4240	1
351	20231215	144000	141395035	4235	4240	4245	4235	171
352	20231215	143900	140670420	4235	4245	4245	4235	45
353	20231215	143800	140479630	4245	4240	4245	4235	8
354	20231215	143700	140445710	4235	4240	4240	4235	105
355	20231215	143600	140001015	4245	4240	4245	4235	42
356	20231215	143500	139822980	4235	4235	4240	4235	25
357	20231215	143400	139717080	4240	4240	4240	4240	1
358	20231215	143300	139712840	4235	4240	4240	4235	35
359	20231215	143200	139564490	4235	4240	4240	4235	25
360	20231215	143100	139458540	4240	4240	4240	4240	19
361	20231215	143000	139377980	4240	4240	4240	4240	0
362	20231215	142900	139377980	4240	4240	4240	4240	0
363	20231215	142800	139377980	4240	4235	4245	4235	21
364	20231215	142700	139288985	4245	4245	4245	4245	1
365	20231215	142600	139284740	4235	4245	4245	4235	101
366	20231215	142500	138856875	4235	4240	4245	4235	83
367	20231215	142400	138505000	4240	4240	4245	4240	27
368	20231215	142300	138390515	4240	4240	4245	4240	86
369	20231215	142200	138025645	4240	4240	4245	4240	21
370	20231215	142100	137936600	4240	4240	4240	4240	0
371	20231215	142000	137936600	4240	4260	4260	4240	60
372	20231215	141900	137681300	4240	4240	4240	4240	0
373	20231215	141800	137681300	4240	4240	4240	4240	0
374	20231215	141700	137681300	4240	4240	4240	4240	10
375	20231215	141600	137638900	4270	4240	4270	4240	11
376	20231215	141500	137592230	4270	4245	4270	4235	725
377	20231215	141400	134505545	4240	4240	4240	4240	0
378	20231215	141300	134505545	4240	4245	4245	4240	27
379	20231215	141200	134390980	4240	4250	4250	4240	40
380	20231215	141100	134221185	4250	4250	4250	4245	36
381	20231215	141000	134068235	4240	4240	4240	4240	0
382	20231215	140900	134068235	4240	4240	4240	4240	0
383	20231215	140800	134068235	4240	4240	4240	4240	100
384	20231215	140700	133644235	4250	4250	4250	4250	70
385	20231215	140600	133346735	4250	4250	4250	4250	1
386	20231215	140500	133342485	4240	4240	4240	4240	34
387	20231215	140400	133198325	4250	4250	4250	4250	0
388	20231215	140300	133198325	4250	4255	4255	4240	50
389	20231215	140200	132985870	4255	4255	4255	4255	0
390	20231215	140100	132985870	4255	4250	4255	4250	80
391	20231215	140000	132645800	4250	4250	4250	4250	59
392	20231215	135900	132395050	4250	4250	4250	4250	0
393	20231215	135800	132395050	4250	4250	4250	4250	118
394	20231215	135700	131893550	4240	4250	4250	4240	20
395	20231215	135600	131808560	4255	4255	4255	4255	0
396	20231215	135500	131808560	4255	4245	4255	4245	39
397	20231215	135400	131642705	4245	4245	4245	4245	136
398	20231215	135300	131065385	4245	4245	4245	4245	0
399	20231215	135200	131065385	4245	4245	4245	4245	0
400	20231215	135100	131065385	4245	4235	4245	4235	82
401	20231215	135000	130718105	4235	4235	4235	4235	33
402	20231215	134900	130578350	4245	4245	4245	4245	0
403	20231215	134800	130578350	4245	4255	4255	4245	34
404	20231215	134700	130433830	4255	4255	4255	4255	1
405	20231215	134600	130429575	4250	4250	4250	4250	10
406	20231215	134500	130387075	4255	4255	4255	4255	19
407	20231215	134400	130306230	4260	4260	4260	4260	1
408	20231215	134300	130301970	4245	4245	4245	4245	0
409	20231215	134200	130301970	4245	4250	4260	4245	40
410	20231215	134100	130132010	4250	4250	4250	4250	0
411	20231215	134000	130132010	4250	4245	4250	4245	40
412	20231215	133900	129962195	4215	4240	4240	4215	150
413	20231215	133800	129329420	4240	4240	4240	4240	0
414	20231215	133700	129329420	4240	4240	4240	4240	47
415	20231215	133600	129130140	4220	4230	4230	4220	109
416	20231215	133500	128669970	4230	4230	4230	4230	168
417	20231215	133400	127959330	4245	4230	4245	4230	42
418	20231215	133300	127781520	4215	4250	4250	4215	1719
419	20231215	133200	120533645	4250	4250	4250	4250	0
420	20231215	133100	120533645	4250	4250	4250	4250	1
421	20231215	133000	120529395	4220	4220	4220	4220	0
422	20231215	132900	120529395	4220	4225	4225	4220	46
423	20231215	132800	120335050	4250	4225	4250	4225	2
424	20231215	132700	120326575	4225	4250	4250	4225	34
425	20231215	132600	120182400	4250	4250	4250	4250	1
426	20231215	132500	120178150	4220	4220	4220	4220	0
427	20231215	132400	120178150	4220	4220	4220	4220	0
428	20231215	132300	120178150	4220	4235	4235	4220	400
429	20231215	132200	118488655	4250	4250	4250	4250	11
430	20231215	132100	118441905	4250	4250	4250	4250	19
431	20231215	132000	118361155	4250	4230	4250	4230	60
432	20231215	131900	118106955	4230	4230	4230	4230	1
433	20231215	131800	118102725	4225	4230	4230	4225	78
434	20231215	131700	117772850	4230	4230	4230	4230	20
435	20231215	131600	117688250	4260	4260	4260	4260	0
436	20231215	131500	117688250	4260	4255	4260	4255	119
437	20231215	131400	117181320	4260	4260	4260	4260	0
438	20231215	131300	117181320	4260	4260	4260	4260	5
439	20231215	131200	117160020	4260	4235	4260	4230	497
440	20231215	131100	115053120	4235	4235	4235	4235	10
441	20231215	131000	115010770	4235	4240	4240	4235	181
442	20231215	130900	114243720	4260	4250	4260	4250	20
443	20231215	130800	114158710	4250	4250	4250	4250	0
444	20231215	130700	114158710	4250	4250	4250	4250	0
445	20231215	130600	114158710	4250	4250	4250	4250	147
446	20231215	130500	113533960	4250	4250	4250	4250	0
447	20231215	130400	113533960	4250	4250	4250	4250	0
448	20231215	130300	113533960	4250	4250	4250	4250	2
449	20231215	130200	113525460	4250	4260	4260	4250	2
450	20231215	130100	113516950	4250	4250	4250	4250	2
451	20231215	130000	113508450	4260	4255	4260	4255	66
452	20231215	125900	113227615	4250	4250	4250	4250	2
453	20231215	125800	113219115	4255	4255	4255	4255	0
454	20231215	125700	113219115	4255	4255	4255	4255	19
455	20231215	125600	113138270	4255	4255	4255	4255	50
456	20231215	125500	112925520	4260	4260	4260	4260	0
457	20231215	125400	112925520	4260	4260	4260	4260	19
458	20231215	125300	112844580	4260	4260	4260	4260	0
459	20231215	125200	112844580	4260	4260	4260	4260	0
460	20231215	125100	112844580	4260	4260	4260	4260	19
461	20231215	125000	112763640	4260	4260	4260	4260	868
462	20231215	124900	109065960	4260	4260	4260	4260	0
463	20231215	124800	109065960	4260	4260	4260	4260	1
464	20231215	124700	109061700	4235	4240	4240	4235	216
465	20231215	124600	108146935	4235	4250	4250	4235	155
466	20231215	124500	107489610	4260	4260	4260	4260	19
467	20231215	124400	107408670	4260	4260	4260	4260	0
468	20231215	124300	107408670	4260	4260	4260	4260	13
469	20231215	124200	107353290	4250	4260	4260	4250	29
470	20231215	124100	107229850	4260	4260	4260	4260	0
471	20231215	124000	107229850	4260	4260	4260	4260	88
472	20231215	123900	106854970	4260	4260	4260	4260	19
473	20231215	123800	106774030	4260	4260	4260	4260	15
474	20231215	123700	106710130	4260	4260	4260	4260	1
475	20231215	123600	106705870	4250	4250	4250	4250	372
476	20231215	123500	105124870	4250	4250	4250	4250	0
477	20231215	123400	105124870	4250	4250	4250	4250	3
478	20231215	123300	105112120	4260	4260	4260	4250	65
479	20231215	123200	104835670	4260	4260	4260	4260	0
480	20231215	123100	104835670	4260	4260	4260	4260	0
481	20231215	123000	104835670	4260	4260	4260	4260	101
482	20231215	122900	104405410	4260	4260	4260	4260	0
483	20231215	122800	104405410	4260	4250	4260	4250	480
484	20231215	122700	102361965	4250	4250	4250	4250	19
485	20231215	122600	102281215	4250	4250	4250	4250	0
486	20231215	122500	102281215	4250	4250	4250	4250	0
487	20231215	122400	102281215	4250	4250	4250	4250	19
488	20231215	122300	102200465	4250	4250	4250	4250	1
489	20231215	122200	102196215	4245	4245	4245	4245	0
490	20231215	122100	102196215	4245	4260	4260	4245	342
491	20231215	122000	100742420	4260	4260	4260	4260	40
492	20231215	121900	100572020	4260	4260	4260	4260	0
493	20231215	121800	100572020	4260	4260	4260	4260	19
494	20231215	121700	100491080	4260	4260	4260	4260	0
495	20231215	121600	100491080	4260	4260	4260	4260	70
496	20231215	121500	100192880	4260	4260	4260	4260	203
497	20231215	121400	99328100	4260	4260	4260	4260	1
498	20231215	121300	99323840	4260	4260	4260	4260	0
499	20231215	121200	99323840	4260	4260	4260	4260	19
500	20231215	121100	99242900	4260	4260	4260	4260	12
501	20231215	121000	99191780	4260	4260	4260	4260	0
502	20231215	120900	99191780	4260	4255	4260	4255	49
503	20231215	120800	98983280	4255	4250	4255	4250	117
504	20231215	120700	98485625	4250	4250	4250	4250	35
505	20231215	120600	98336875	4250	4260	4260	4250	78
506	20231215	120500	98005185	4260	4260	4260	4260	12
507	20231215	120400	97954065	4260	4260	4260	4260	1
508	20231215	120300	97949805	4260	4270	4270	4260	46
509	20231215	120200	97753525	4270	4270	4270	4270	0
510	20231215	120100	97753525	4270	4270	4270	4270	0
511	20231215	120000	97753525	4270	4270	4270	4270	59
512	20231215	115900	97501595	4270	4270	4270	4270	0
513	20231215	115800	97501595	4270	4270	4270	4270	0
514	20231215	115700	97501595	4270	4270	4270	4270	1
515	20231215	115600	97497325	4250	4250	4250	4250	0
516	20231215	115500	97497325	4250	4250	4250	4250	0
517	20231215	115400	97497325	4250	4270	4270	4250	136
518	20231215	115300	96918725	4270	4270	4270	4270	0
519	20231215	115200	96918725	4270	4270	4270	4270	0
520	20231215	115100	96918725	4270	4270	4270	4270	20
521	20231215	115000	96833325	4270	4270	4270	4270	0
522	20231215	114900	96833325	4270	4270	4270	4270	0
523	20231215	114800	96833325	4270	4270	4270	4260	22
524	20231215	114700	96739395	4270	4270	4270	4270	50
525	20231215	114600	96525895	4270	4270	4270	4270	0
526	20231215	114500	96525895	4270	4260	4270	4260	2
527	20231215	114400	96517365	4260	4260	4260	4260	0
528	20231215	114300	96517365	4260	4260	4260	4260	3
529	20231215	114200	96504585	4260	4270	4270	4260	27
530	20231215	114100	96389365	4270	4270	4270	4270	51
531	20231215	114000	96171595	4270	4270	4270	4270	40
532	20231215	113900	96000795	4270	4270	4270	4270	20
533	20231215	113800	95915395	4270	4270	4270	4270	0
534	20231215	113700	95915395	4270	4270	4270	4270	1
535	20231215	113600	95911125	4270	4270	4270	4270	52
536	20231215	113500	95689085	4270	4270	4270	4270	0
537	20231215	113400	95689085	4270	4270	4270	4270	0
538	20231215	113300	95689085	4270	4265	4270	4265	45
539	20231215	113200	95496940	4250	4255	4255	4250	300
540	20231215	113100	94221775	4270	4270	4270	4270	0
541	20231215	113000	94221775	4270	4270	4270	4270	20
542	20231215	112900	94136375	4270	4270	4270	4270	0
543	20231215	112800	94136375	4270	4270	4270	4270	190
544	20231215	112700	93325075	4270	4270	4270	4270	1553
545	20231215	112600	86693765	4270	4270	4270	4270	12
546	20231215	112500	86642525	4270	4270	4270	4270	109
547	20231215	112400	86177095	4270	4270	4270	4270	77
548	20231215	112300	85848305	4270	4270	4270	4270	220
549	20231215	112200	84908905	4255	4255	4255	4255	0
550	20231215	112100	84908905	4255	4270	4270	4255	210
551	20231215	112000	84013300	4270	4270	4270	4270	40
552	20231215	111900	83842500	4270	4270	4270	4270	176
553	20231215	111800	83090980	4270	4270	4270	4270	20
554	20231215	111700	83005580	4270	4270	4270	4270	0
555	20231215	111600	83005580	4270	4265	4270	4265	323
556	20231215	111500	81627980	4265	4265	4265	4265	198
557	20231215	111400	80783510	4265	4265	4265	4265	1
558	20231215	111300	80779245	4260	4260	4260	4260	0
559	20231215	111200	80779245	4260	4265	4265	4260	34
560	20231215	111100	80634305	4265	4265	4265	4265	0
561	20231215	111000	80634305	4265	4265	4265	4265	0
562	20231215	110900	80634305	4265	4265	4265	4265	20
563	20231215	110800	80549005	4265	4265	4265	4265	0
564	20231215	110700	80549005	4265	4260	4265	4260	24
565	20231215	110600	80446715	4260	4260	4260	4260	80
566	20231215	110500	80105915	4260	4265	4265	4260	14
567	20231215	110400	80046270	4265	4270	4270	4265	101
568	20231215	110300	79615500	4280	4280	4280	4280	20
569	20231215	110200	79529900	4280	4280	4280	4280	0
570	20231215	110100	79529900	4280	4280	4280	4280	0
571	20231215	110000	79529900	4280	4270	4280	4270	60
572	20231215	105900	79273205	4270	4260	4270	4260	363
573	20231215	105800	77724290	4255	4255	4255	4255	14
574	20231215	105700	77664720	4255	4260	4260	4255	1156
575	20231215	105600	72744940	4255	4255	4255	4255	0
576	20231215	105500	72744940	4255	4255	4255	4255	0
577	20231215	105400	72744940	4255	4255	4255	4255	48
578	20231215	105300	72540700	4250	4240	4250	4240	2734
579	20231215	105200	60945125	4240	4240	4240	4240	152
580	20231215	105100	60300645	4240	4240	4240	4240	20
581	20231215	105000	60215845	4240	4240	4240	4240	0
582	20231215	104900	60215845	4240	4240	4240	4240	10
583	20231215	104800	60173445	4235	4235	4235	4235	5
584	20231215	104700	60152270	4235	4235	4235	4235	12
585	20231215	104600	60101450	4235	4235	4235	4235	7
586	20231215	104500	60071805	4240	4240	4240	4240	20
587	20231215	104400	59987005	4240	4240	4240	4240	0
588	20231215	104300	59987005	4240	4240	4240	4240	0
589	20231215	104200	59987005	4240	4230	4240	4230	11
590	20231215	104100	59940465	4230	4230	4230	4230	150
591	20231215	104000	59305965	4230	4240	4240	4230	41
592	20231215	103900	59132135	4240	4240	4240	4230	146
593	20231215	103800	58513295	4240	4240	4240	4240	1
594	20231215	103700	58509055	4230	4230	4230	4230	58
595	20231215	103600	58263715	4240	4240	4240	4240	20
596	20231215	103500	58178915	4240	4240	4240	4240	0
597	20231215	103400	58178915	4240	4240	4240	4240	0
598	20231215	103300	58178915	4240	4240	4240	4240	20
599	20231215	103200	58094115	4240	4240	4240	4240	184
600	20231215	103100	57313955	4240	4240	4240	4240	1
601	20231215	103000	57309715	4240	4235	4240	4235	66
602	20231215	102900	57029975	4235	4235	4235	4235	10
603	20231215	102800	56987625	4245	4245	4245	4245	12
604	20231215	102700	56936685	4245	4245	4245	4245	20
605	20231215	102600	56851785	4245	4245	4245	4245	20
606	20231215	102500	56766885	4245	4240	4245	4240	3
607	20231215	102400	56754160	4245	4245	4245	4245	20
608	20231215	102300	56669260	4245	4245	4245	4245	0
609	20231215	102200	56669260	4245	4245	4245	4245	0
610	20231215	102100	56669260	4245	4245	4245	4245	53
611	20231215	102000	56444275	4245	4245	4245	4245	40
612	20231215	101900	56274475	4245	4245	4245	4245	173
613	20231215	101800	55540090	4260	4260	4260	4260	27
614	20231215	101700	55425070	4265	4265	4265	4265	12
615	20231215	101600	55373890	4260	4260	4260	4260	500
616	20231215	101500	53243890	4260	4260	4260	4260	93
617	20231215	101400	52847710	4260	4260	4260	4260	0
618	20231215	101300	52847710	4260	4260	4260	4260	0
619	20231215	101200	52847710	4260	4255	4260	4255	21
620	20231215	101100	52758350	4255	4250	4255	4250	120
621	20231215	101000	52248345	4250	4250	4250	4250	31
622	20231215	100900	52116595	4250	4250	4250	4250	20
623	20231215	100800	52031595	4250	4250	4250	4250	12
624	20231215	100700	51980595	4250	4250	4250	4250	0
625	20231215	100600	51980595	4250	4250	4250	4250	20
626	20231215	100500	51895595	4250	4250	4250	4250	0
627	20231215	100400	51895595	4250	4250	4250	4250	15
628	20231215	100300	51831845	4250	4250	4250	4250	20
629	20231215	100200	51746845	4250	4220	4250	4220	501
630	20231215	100100	49632595	4250	4250	4250	4250	0
631	20231215	100000	49632595	4250	4220	4250	4220	1287
632	20231215	095900	44199075	4220	4220	4220	4220	0
633	20231215	095800	44199075	4220	4220	4220	4220	181
634	20231215	095700	43435255	4220	4230	4230	4220	451
635	20231215	095600	41530310	4230	4225	4230	4220	325
636	20231215	095500	40156855	4225	4225	4225	4225	0
637	20231215	095400	40156855	4225	4225	4225	4220	36
638	20231215	095300	40004830	4225	4225	4225	4225	1
639	20231215	095200	40000605	4220	4220	4220	4220	10
640	20231215	095100	39958405	4225	4225	4225	4220	17
641	20231215	095000	39886655	4220	4220	4220	4220	23
642	20231215	094900	39789595	4215	4215	4215	4215	0
643	20231215	094800	39789595	4215	4215	4215	4215	0
644	20231215	094700	39789595	4215	4220	4220	4215	236
645	20231215	094600	38794705	4230	4230	4230	4230	0
646	20231215	094500	38794705	4230	4230	4230	4230	317
647	20231215	094400	37453795	4230	4230	4230	4230	417
648	20231215	094300	35689885	4230	4230	4230	4230	200
649	20231215	094200	34843885	4230	4230	4230	4230	20
650	20231215	094100	34759285	4230	4230	4230	4230	3
651	20231215	094000	34746595	4230	4230	4230	4230	40
652	20231215	093900	34577395	4230	4230	4230	4230	20
653	20231215	093800	34492795	4230	4230	4230	4230	2
654	20231215	093700	34484335	4230	4230	4230	4230	468
655	20231215	093600	32504695	4230	4230	4230	4230	10
656	20231215	093500	32462395	4230	4230	4230	4230	0
657	20231215	093400	32462395	4230	4230	4230	4230	0
658	20231215	093300	32462395	4230	4230	4230	4230	45
659	20231215	093200	32272045	4230	4230	4230	4230	0
660	20231215	093100	32272045	4230	4230	4230	4230	0
661	20231215	093000	32272045	4230	4230	4230	4230	32
662	20231215	092900	32136685	4230	4230	4230	4230	0
663	20231215	092800	32136685	4230	4230	4230	4230	0
664	20231215	092700	32136685	4230	4230	4230	4230	54
665	20231215	092600	31908265	4230	4230	4230	4230	1
666	20231215	092500	31904035	4205	4205	4205	4205	0
667	20231215	092400	31904035	4205	4230	4230	4180	230
668	20231215	092300	30939835	4230	4225	4230	4225	9
669	20231215	092200	30901780	4180	4180	4180	4180	0
670	20231215	092100	30901780	4180	4225	4225	4180	745
671	20231215	092000	27771655	4225	4225	4225	4225	41
672	20231215	091900	27598430	4210	4210	4210	4210	319
673	20231215	091800	26255440	4210	4225	4225	4210	25
674	20231215	091700	26149890	4225	4225	4225	4225	10
675	20231215	091600	26107640	4225	4225	4225	4225	92
676	20231215	091500	25718940	4210	4210	4210	4210	20
677	20231215	091400	25634740	4200	4225	4225	4200	89
678	20231215	091300	25260915	4225	4225	4225	4225	1
679	20231215	091200	25256690	4225	4225	4225	4225	20
680	20231215	091100	25172190	4225	4225	4225	4225	14
681	20231215	091000	25113040	4225	4225	4225	4225	8
682	20231215	090900	25079240	4190	4250	4250	4190	3107
683	20231215	090800	12003670	4250	4250	4250	4250	26
684	20231215	090700	11893170	4250	4230	4250	4225	101
685	20231215	090600	11466415	4250	4230	4250	4225	1068
686	20231215	090500	6940615	4225	4230	4230	4190	492
687	20231215	090400	4865975	4230	4230	4230	4230	59
688	20231215	090300	4616405	4230	4230	4230	4230	21
689	20231215	090200	4527575	4230	4230	4230	4230	1
690	20231215	090100	4523345	4230	4230	4230	4230	1
691	20231215	090000	4519115	4230	4180	4230	4180	612