KissMeData/060570/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193800	330024190	2950	2950	2950	2950	1492
3	20231215	193700	330024190	2950	2950	2950	2950	0
4	20231215	193600	330024190	2950	2950	2950	2950	0
5	20231215	193500	330024190	2950	2950	2950	2950	0
6	20231215	193400	330024190	2950	2950	2950	2950	0
7	20231215	193300	330024190	2950	2950	2950	2950	0
8	20231215	193200	330024190	2950	2950	2950	2950	0
9	20231215	193100	330024190	2950	2950	2950	2950	0
10	20231215	193000	330024190	2950	2950	2950	2950	0
11	20231215	192900	330024190	2950	2950	2950	2950	0
12	20231215	192800	330024190	2950	2950	2950	2950	0
13	20231215	192700	330024190	2950	2950	2950	2950	0
14	20231215	192600	330024190	2950	2950	2950	2950	0
15	20231215	192500	330024190	2950	2950	2950	2950	0
16	20231215	192400	330024190	2950	2950	2950	2950	0
17	20231215	192300	330024190	2950	2950	2950	2950	0
18	20231215	192200	330024190	2950	2950	2950	2950	0
19	20231215	192100	330024190	2950	2950	2950	2950	0
20	20231215	192000	330024190	2950	2950	2950	2950	0
21	20231215	191900	330024190	2950	2950	2950	2950	0
22	20231215	191800	330024190	2950	2950	2950	2950	0
23	20231215	191700	330024190	2950	2950	2950	2950	0
24	20231215	191600	330024190	2950	2950	2950	2950	0
25	20231215	191500	330024190	2950	2950	2950	2950	0
26	20231215	191400	330024190	2950	2950	2950	2950	0
27	20231215	191300	330024190	2950	2950	2950	2950	0
28	20231215	191200	330024190	2950	2950	2950	2950	0
29	20231215	191100	330024190	2950	2950	2950	2950	0
30	20231215	191000	330024190	2950	2950	2950	2950	0
31	20231215	190900	330024190	2950	2950	2950	2950	0
32	20231215	190800	330024190	2950	2950	2950	2950	1492
33	20231215	190700	330024190	2950	2950	2950	2950	0
34	20231215	190600	330024190	2950	2950	2950	2950	0
35	20231215	190500	330024190	2950	2950	2950	2950	0
36	20231215	190400	330024190	2950	2950	2950	2950	0
37	20231215	190300	330024190	2950	2950	2950	2950	0
38	20231215	190200	330024190	2950	2950	2950	2950	0
39	20231215	190100	330024190	2950	2950	2950	2950	0
40	20231215	190000	330024190	2950	2950	2950	2950	0
41	20231215	185900	330024190	2950	2950	2950	2950	0
42	20231215	185800	330024190	2950	2950	2950	2950	0
43	20231215	185700	330024190	2950	2950	2950	2950	0
44	20231215	185600	330024190	2950	2950	2950	2950	0
45	20231215	185500	330024190	2950	2950	2950	2950	0
46	20231215	185400	330024190	2950	2950	2950	2950	0
47	20231215	185300	330024190	2950	2950	2950	2950	0
48	20231215	185200	330024190	2950	2950	2950	2950	0
49	20231215	185100	330024190	2950	2950	2950	2950	0
50	20231215	185000	330024190	2950	2950	2950	2950	0
51	20231215	184900	330024190	2950	2950	2950	2950	0
52	20231215	184800	330024190	2950	2950	2950	2950	0
53	20231215	184700	330024190	2950	2950	2950	2950	0
54	20231215	184600	330024190	2950	2950	2950	2950	0
55	20231215	184500	330024190	2950	2950	2950	2950	0
56	20231215	184400	330024190	2950	2950	2950	2950	0
57	20231215	184300	330024190	2950	2950	2950	2950	0
58	20231215	184200	330024190	2950	2950	2950	2950	0
59	20231215	184100	330024190	2950	2950	2950	2950	0
60	20231215	184000	330024190	2950	2950	2950	2950	0
61	20231215	183900	330024190	2950	2950	2950	2950	0
62	20231215	183800	330024190	2950	2950	2950	2950	1492
63	20231215	183700	330024190	2950	2950	2950	2950	0
64	20231215	183600	330024190	2950	2950	2950	2950	0
65	20231215	183500	330024190	2950	2950	2950	2950	0
66	20231215	183400	330024190	2950	2950	2950	2950	0
67	20231215	183300	330024190	2950	2950	2950	2950	0
68	20231215	183200	330024190	2950	2950	2950	2950	0
69	20231215	183100	330024190	2950	2950	2950	2950	0
70	20231215	183000	330024190	2950	2950	2950	2950	0
71	20231215	182900	330024190	2950	2950	2950	2950	0
72	20231215	182800	330024190	2950	2950	2950	2950	0
73	20231215	182700	330024190	2950	2950	2950	2950	0
74	20231215	182600	330024190	2950	2950	2950	2950	0
75	20231215	182500	330024190	2950	2950	2950	2950	0
76	20231215	182400	330024190	2950	2950	2950	2950	0
77	20231215	182300	330024190	2950	2950	2950	2950	0
78	20231215	182200	330024190	2950	2950	2950	2950	0
79	20231215	182100	330024190	2950	2950	2950	2950	0
80	20231215	182000	330024190	2950	2950	2950	2950	0
81	20231215	181900	330024190	2950	2950	2950	2950	0
82	20231215	181800	330024190	2950	2950	2950	2950	0
83	20231215	181700	330024190	2950	2950	2950	2950	0
84	20231215	181600	330024190	2950	2950	2950	2950	0
85	20231215	181500	330024190	2950	2950	2950	2950	0
86	20231215	181400	330024190	2950	2950	2950	2950	0
87	20231215	181300	330024190	2950	2950	2950	2950	0
88	20231215	181200	330024190	2950	2950	2950	2950	0
89	20231215	181100	330024190	2950	2950	2950	2950	0
90	20231215	181000	330024190	2950	2950	2950	2950	0
91	20231215	180900	330024190	2950	2950	2950	2950	0
92	20231215	180800	330024190	2950	2950	2950	2950	1492
93	20231215	180700	330024190	2950	2950	2950	2950	0
94	20231215	180600	330024190	2950	2950	2950	2950	0
95	20231215	180500	330024190	2950	2950	2950	2950	0
96	20231215	180400	330024190	2950	2950	2950	2950	0
97	20231215	180300	330024190	2950	2950	2950	2950	0
98	20231215	180200	330024190	2950	2950	2950	2950	0
99	20231215	180100	330024190	2950	2950	2950	2950	0
100	20231215	180000	330024190	2950	2950	2950	2950	0
101	20231215	175900	330024190	2950	2950	2950	2950	0
102	20231215	175800	330024190	2950	2950	2950	2950	0
103	20231215	175700	330024190	2950	2950	2950	2950	0
104	20231215	175600	330024190	2950	2950	2950	2950	0
105	20231215	175500	330024190	2950	2950	2950	2950	0
106	20231215	175400	330024190	2950	2950	2950	2950	0
107	20231215	175300	330024190	2950	2950	2950	2950	0
108	20231215	175200	330024190	2950	2950	2950	2950	0
109	20231215	175100	330024190	2950	2950	2950	2950	0
110	20231215	175000	330024190	2950	2950	2950	2950	0
111	20231215	174900	330024190	2950	2950	2950	2950	0
112	20231215	174800	330024190	2950	2950	2950	2950	0
113	20231215	174700	330024190	2950	2950	2950	2950	0
114	20231215	174600	330024190	2950	2950	2950	2950	0
115	20231215	174500	330024190	2950	2950	2950	2950	0
116	20231215	174400	330024190	2950	2950	2950	2950	0
117	20231215	174300	330024190	2950	2950	2950	2950	0
118	20231215	174200	330024190	2950	2950	2950	2950	0
119	20231215	174100	330024190	2950	2950	2950	2950	0
120	20231215	174000	330024190	2950	2950	2950	2950	0
121	20231215	173900	330024190	2950	2950	2950	2950	0
122	20231215	173800	330024190	2950	2950	2950	2950	1492
123	20231215	173700	330024190	2950	2950	2950	2950	0
124	20231215	173600	330024190	2950	2950	2950	2950	0
125	20231215	173500	330024190	2950	2950	2950	2950	0
126	20231215	173400	330024190	2950	2950	2950	2950	0
127	20231215	173300	330024190	2950	2950	2950	2950	0
128	20231215	173200	330024190	2950	2950	2950	2950	0
129	20231215	173100	330024190	2950	2950	2950	2950	0
130	20231215	173000	330024190	2950	2950	2950	2950	0
131	20231215	172900	330024190	2950	2950	2950	2950	0
132	20231215	172800	330024190	2950	2950	2950	2950	0
133	20231215	172700	330024190	2950	2950	2950	2950	0
134	20231215	172600	330024190	2950	2950	2950	2950	0
135	20231215	172500	330024190	2950	2950	2950	2950	0
136	20231215	172400	330024190	2950	2950	2950	2950	0
137	20231215	172300	330024190	2950	2950	2950	2950	0
138	20231215	172200	330024190	2950	2950	2950	2950	0
139	20231215	172100	330024190	2950	2950	2950	2950	0
140	20231215	172000	330024190	2950	2950	2950	2950	0
141	20231215	171900	330024190	2950	2950	2950	2950	0
142	20231215	171800	330024190	2950	2950	2950	2950	0
143	20231215	171700	330024190	2950	2950	2950	2950	0
144	20231215	171600	330024190	2950	2950	2950	2950	0
145	20231215	171500	330024190	2950	2950	2950	2950	0
146	20231215	171400	330024190	2950	2950	2950	2950	0
147	20231215	171300	330024190	2950	2950	2950	2950	0
148	20231215	171200	330024190	2950	2950	2950	2950	0
149	20231215	171100	330024190	2950	2950	2950	2950	0
150	20231215	171000	330024190	2950	2950	2950	2950	0
151	20231215	170900	330024190	2950	2950	2950	2950	0
152	20231215	170800	330024190	2950	2950	2950	2950	1492
153	20231215	170700	330024190	2950	2950	2950	2950	0
154	20231215	170600	330024190	2950	2950	2950	2950	0
155	20231215	170500	330024190	2950	2950	2950	2950	0
156	20231215	170400	330024190	2950	2950	2950	2950	0
157	20231215	170300	330024190	2950	2950	2950	2950	0
158	20231215	170200	330024190	2950	2950	2950	2950	0
159	20231215	170100	330024190	2950	2950	2950	2950	0
160	20231215	170000	330024190	2950	2950	2950	2950	0
161	20231215	165900	330024190	2950	2950	2950	2950	0
162	20231215	165800	330024190	2950	2950	2950	2950	0
163	20231215	165700	330024190	2950	2950	2950	2950	0
164	20231215	165600	330024190	2950	2950	2950	2950	0
165	20231215	165500	330024190	2950	2950	2950	2950	0
166	20231215	165400	330024190	2950	2950	2950	2950	0
167	20231215	165300	330024190	2950	2950	2950	2950	0
168	20231215	165200	330024190	2950	2950	2950	2950	0
169	20231215	165100	330024190	2950	2950	2950	2950	0
170	20231215	165000	330024190	2950	2950	2950	2950	0
171	20231215	164900	330024190	2950	2950	2950	2950	0
172	20231215	164800	330024190	2950	2950	2950	2950	0
173	20231215	164700	330024190	2950	2950	2950	2950	0
174	20231215	164600	330024190	2950	2950	2950	2950	0
175	20231215	164500	330024190	2950	2950	2950	2950	0
176	20231215	164400	330024190	2950	2950	2950	2950	0
177	20231215	164300	330024190	2950	2950	2950	2950	0
178	20231215	164200	330024190	2950	2950	2950	2950	0
179	20231215	164100	330024190	2950	2950	2950	2950	0
180	20231215	164000	330024190	2950	2950	2950	2950	0
181	20231215	163900	330024190	2950	2950	2950	2950	0
182	20231215	163800	330024190	2950	2950	2950	2950	1492
183	20231215	163700	330024190	2950	2950	2950	2950	0
184	20231215	163600	330024190	2950	2950	2950	2950	0
185	20231215	163500	330024190	2950	2950	2950	2950	0
186	20231215	163400	330024190	2950	2950	2950	2950	0
187	20231215	163300	330024190	2950	2950	2950	2950	0
188	20231215	163200	330024190	2950	2950	2950	2950	0
189	20231215	163100	330024190	2950	2950	2950	2950	0
190	20231215	163000	330024190	2950	2950	2950	2950	0
191	20231215	162900	330024190	2950	2950	2950	2950	0
192	20231215	162800	330024190	2950	2950	2950	2950	0
193	20231215	162700	330024190	2950	2950	2950	2950	0
194	20231215	162600	330024190	2950	2950	2950	2950	0
195	20231215	162500	330024190	2950	2950	2950	2950	0
196	20231215	162400	330024190	2950	2950	2950	2950	0
197	20231215	162300	330024190	2950	2950	2950	2950	0
198	20231215	162200	330024190	2950	2950	2950	2950	0
199	20231215	162100	330024190	2950	2950	2950	2950	0
200	20231215	162000	330024190	2950	2950	2950	2950	0
201	20231215	161900	330024190	2950	2950	2950	2950	0
202	20231215	161800	330024190	2950	2950	2950	2950	0
203	20231215	161700	330024190	2950	2950	2950	2950	0
204	20231215	161600	330024190	2950	2950	2950	2950	0
205	20231215	161500	330024190	2950	2950	2950	2950	0
206	20231215	161400	330024190	2950	2950	2950	2950	0
207	20231215	161300	330024190	2950	2950	2950	2950	0
208	20231215	161200	330024190	2950	2950	2950	2950	0
209	20231215	161100	330024190	2950	2950	2950	2950	0
210	20231215	161000	330024190	2950	2950	2950	2950	0
211	20231215	160900	330024190	2950	2950	2950	2950	0
212	20231215	160800	330024190	2950	2950	2950	2950	1492
213	20231215	160700	330024190	2950	2950	2950	2950	0
214	20231215	160600	330024190	2950	2950	2950	2950	0
215	20231215	160500	330024190	2950	2950	2950	2950	0
216	20231215	160400	330024190	2950	2950	2950	2950	0
217	20231215	160300	330024190	2950	2950	2950	2950	0
218	20231215	160200	330024190	2950	2950	2950	2950	0
219	20231215	160100	330024190	2950	2950	2950	2950	0
220	20231215	160000	330024190	2950	2950	2950	2950	0
221	20231215	155900	330024190	2950	2950	2950	2950	0
222	20231215	155800	330024190	2950	2950	2950	2950	0
223	20231215	155700	330024190	2950	2950	2950	2950	0
224	20231215	155600	330024190	2950	2950	2950	2950	0
225	20231215	155500	330024190	2950	2950	2950	2950	0
226	20231215	155400	330024190	2950	2950	2950	2950	0
227	20231215	155300	330024190	2950	2950	2950	2950	0
228	20231215	155200	330024190	2950	2950	2950	2950	0
229	20231215	155100	330024190	2950	2950	2950	2950	0
230	20231215	155000	330024190	2950	2950	2950	2950	0
231	20231215	154900	330024190	2950	2950	2950	2950	0
232	20231215	154800	330024190	2950	2950	2950	2950	0
233	20231215	154700	330024190	2950	2950	2950	2950	0
234	20231215	154600	330024190	2950	2950	2950	2950	0
235	20231215	154500	330024190	2950	2950	2950	2950	0
236	20231215	154400	330024190	2950	2950	2950	2950	0
237	20231215	154300	330024190	2950	2950	2950	2950	0
238	20231215	154200	330024190	2950	2950	2950	2950	0
239	20231215	154100	330024190	2950	2950	2950	2950	0
240	20231215	154000	330024190	2950	2950	2950	2950	0
241	20231215	153900	330024190	2950	2950	2950	2950	0
242	20231215	153800	330024190	2950	2950	2950	2950	1492
243	20231215	153700	330024190	2950	2950	2950	2950	0
244	20231215	153600	330024190	2950	2950	2950	2950	0
245	20231215	153500	330024190	2950	2950	2950	2950	0
246	20231215	153400	330024190	2950	2950	2950	2950	0
247	20231215	153300	330024190	2950	2950	2950	2950	0
248	20231215	153200	330024190	2950	2950	2950	2950	0
249	20231215	153100	330024190	2950	2950	2950	2950	0
250	20231215	153000	330024190	2950	2950	2950	2950	1492
251	20231215	152900	325622790	2955	2955	2955	2955	0
252	20231215	152800	325622790	2955	2955	2955	2955	0
253	20231215	152700	325622790	2955	2955	2955	2955	0
254	20231215	152600	325622790	2955	2955	2955	2955	0
255	20231215	152500	325622790	2955	2955	2955	2955	0
256	20231215	152400	325622790	2955	2955	2955	2955	0
257	20231215	152300	325622790	2955	2955	2955	2955	0
258	20231215	152200	325622790	2955	2955	2955	2955	0
259	20231215	152100	325622790	2955	2955	2955	2955	0
260	20231215	152000	325622790	2955	2955	2955	2955	0
261	20231215	151900	325622790	2955	2950	2955	2935	19
262	20231215	151800	325566930	2945	2935	2945	2935	67
263	20231215	151700	325370185	2935	2945	2945	2935	1010
264	20231215	151600	322405740	2935	2955	2955	2935	21
265	20231215	151500	322343985	2935	2935	2955	2935	28
266	20231215	151400	322261640	2935	2940	2940	2935	1484
267	20231215	151300	317902295	2940	2940	2940	2940	404
268	20231215	151200	316714535	2940	2940	2940	2940	3
269	20231215	151100	316705715	2940	2940	2940	2940	5
270	20231215	151000	316691015	2940	2940	2940	2940	5
271	20231215	150900	316676315	2940	2940	2940	2940	17
272	20231215	150800	316626335	2940	2940	2940	2940	3
273	20231215	150700	316617515	2940	2940	2940	2940	292
274	20231215	150600	315759035	2940	2940	2945	2940	230
275	20231215	150500	315082625	2940	2945	2945	2940	104
276	20231215	150400	314776420	2945	2945	2955	2945	503
277	20231215	150300	313292645	2940	2940	2940	2940	63
278	20231215	150200	313107425	2940	2940	2940	2940	185
279	20231215	150100	312563525	2940	2940	2945	2940	37
280	20231215	150000	312454730	2940	2945	2945	2940	5104
281	20231215	145900	297423465	2945	2950	2950	2945	773
282	20231215	145800	295143140	2955	2950	2955	2950	26
283	20231215	145700	295066395	2950	2950	2950	2950	5
284	20231215	145600	295051645	2950	2950	2960	2950	352
285	20231215	145500	294011045	2950	2945	2950	2945	15
286	20231215	145400	293966805	2945	2945	2955	2945	130
287	20231215	145300	293582705	2945	2945	2955	2945	8
288	20231215	145200	293559125	2955	2955	2955	2945	8
289	20231215	145100	293535515	2945	2945	2955	2945	8
290	20231215	145000	293511925	2950	2945	2950	2945	118
291	20231215	144900	293163850	2945	2945	2950	2945	22
292	20231215	144800	293099035	2950	2950	2950	2945	7
293	20231215	144700	293078395	2945	2950	2950	2945	35
294	20231215	144600	292975245	2945	2945	2950	2945	7
295	20231215	144500	292954620	2950	2945	2950	2945	10
296	20231215	144400	292925145	2950	2950	2950	2945	29
297	20231215	144300	292839670	2945	2950	2950	2945	10
298	20231215	144200	292810195	2945	2945	2950	2945	8
299	20231215	144100	292786620	2950	2945	2950	2945	10
300	20231215	144000	292757145	2945	2945	2945	2945	14
301	20231215	143900	292715915	2945	2945	2945	2945	5
302	20231215	143800	292701190	2945	2945	2945	2945	5
303	20231215	143700	292686465	2945	2945	2945	2945	147
304	20231215	143600	292253550	2945	2950	2950	2945	553
305	20231215	143500	290624465	2945	2940	2945	2940	214
306	20231215	143400	289994265	2940	2935	2950	2935	255
307	20231215	143300	289242080	2945	2935	2945	2935	116
308	20231215	143200	288900560	2940	2940	2940	2935	277
309	20231215	143100	288087005	2935	2940	2940	2935	38
310	20231215	143000	287975370	2935	2935	2940	2935	23
311	20231215	142900	287907775	2940	2935	2940	2935	41
312	20231215	142800	287787260	2935	2940	2940	2935	56
313	20231215	142700	287622630	2935	2935	2935	2935	5
314	20231215	142600	287607955	2935	2935	2935	2935	17
315	20231215	142500	287558060	2935	2935	2935	2935	17
316	20231215	142400	287508165	2935	2935	2935	2935	263
317	20231215	142300	286736260	2935	2935	2940	2935	371
318	20231215	142200	285647105	2935	2935	2940	2935	71
319	20231215	142100	285438450	2935	2935	2935	2935	15
320	20231215	142000	285394425	2940	2935	2940	2935	56
321	20231215	141900	285229795	2935	2935	2935	2935	17
322	20231215	141800	285179900	2935	2935	2940	2935	59
323	20231215	141700	285006465	2935	2935	2935	2935	5
324	20231215	141600	284991790	2935	2935	2935	2935	15
325	20231215	141500	284947765	2935	2930	2935	2930	160
326	20231215	141400	284478240	2930	2935	2935	2930	481
327	20231215	141300	283066515	2935	2935	2935	2935	1029
328	20231215	141200	280046400	2935	2935	2935	2935	2
329	20231215	141100	280040530	2935	2935	2935	2935	17
330	20231215	141000	279990635	2935	2930	2935	2930	491
331	20231215	140900	278549635	2930	2930	2930	2930	17
332	20231215	140800	278499825	2930	2930	2930	2930	15
333	20231215	140700	278455875	2930	2930	2930	2930	5
334	20231215	140600	278441225	2930	2930	2930	2930	1207
335	20231215	140500	274904715	2935	2935	2935	2935	927
336	20231215	140400	272183970	2940	2935	2940	2935	4
337	20231215	140300	272172225	2935	2935	2935	2935	5
338	20231215	140200	272157550	2935	2935	2935	2935	5
339	20231215	140100	272142875	2935	2935	2935	2935	17
340	20231215	140000	272092980	2935	2935	2935	2935	2
341	20231215	135900	272087110	2935	2935	2935	2935	5
342	20231215	135800	272072435	2935	2935	2935	2935	17
343	20231215	135700	272022540	2935	2935	2935	2935	3
344	20231215	135600	272013735	2935	2935	2935	2935	5
345	20231215	135500	271999060	2935	2940	2940	2935	2932
346	20231215	135400	263392760	2940	2940	2940	2940	5
347	20231215	135300	263378060	2940	2940	2940	2940	2
348	20231215	135200	263372180	2940	2940	2940	2940	17
349	20231215	135100	263322200	2940	2940	2940	2940	266
350	20231215	135000	262540160	2940	2940	2940	2940	5
351	20231215	134900	262525460	2940	2940	2940	2940	305
352	20231215	134800	261628760	2940	2940	2940	2940	15
353	20231215	134700	261584660	2940	2940	2940	2940	5
354	20231215	134600	261569960	2940	2940	2940	2940	5
355	20231215	134500	261555260	2940	2940	2940	2940	252
356	20231215	134400	260814380	2940	2940	2940	2940	5
357	20231215	134300	260799680	2940	2940	2940	2940	17
358	20231215	134200	260749700	2945	2940	2945	2940	15
359	20231215	134100	260705550	2945	2940	2945	2940	8
360	20231215	134000	260682005	2940	2940	2940	2940	8
361	20231215	133900	260658485	2940	2940	2940	2940	17
362	20231215	133800	260608505	2940	2945	2945	2940	536
363	20231215	133700	259031495	2945	2945	2945	2945	2
364	20231215	133600	259025605	2945	2945	2945	2945	5
365	20231215	133500	259010880	2945	2945	2945	2945	5
366	20231215	133400	258996155	2945	2945	2945	2945	17
367	20231215	133300	258946090	2945	2950	2950	2945	3
368	20231215	133200	258937250	2945	2945	2945	2945	5
369	20231215	133100	258922525	2945	2945	2950	2945	56
370	20231215	133000	258757350	2945	2945	2945	2945	315
371	20231215	132900	257829675	2940	2940	2940	2940	15
372	20231215	132800	257785575	2940	2940	2940	2940	90
373	20231215	132700	257520975	2940	2945	2945	2940	64
374	20231215	132600	257332565	2940	2940	2940	2940	5
375	20231215	132500	257317865	2940	2940	2940	2940	15
376	20231215	132400	257273765	2940	2945	2955	2940	20
377	20231215	132300	257214810	2940	2940	2940	2940	5
378	20231215	132200	257200110	2945	2940	2945	2940	410
379	20231215	132100	255992670	2940	2940	2940	2940	115
380	20231215	132000	255654570	2940	2940	2945	2940	55
381	20231215	131900	255492620	2940	2940	2940	2940	5
382	20231215	131800	255477920	2940	2940	2940	2940	5
383	20231215	131700	255463220	2940	2940	2940	2940	14
384	20231215	131600	255422060	2940	2940	2940	2940	5
385	20231215	131500	255407360	2940	2940	2940	2940	5
386	20231215	131400	255392660	2940	2945	2945	2940	24
387	20231215	131300	255322005	2940	2940	2940	2940	3
388	20231215	131200	255313185	2940	2940	2940	2940	17
389	20231215	131100	255263205	2940	2940	2940	2940	5
390	20231215	131000	255248505	2940	2945	2945	2940	6
391	20231215	130900	255230860	2940	2940	2940	2940	2
392	20231215	130800	255224980	2940	2940	2940	2940	5
393	20231215	130700	255210280	2940	2940	2940	2940	5
394	20231215	130600	255195580	2940	2940	2940	2940	67
395	20231215	130500	254998600	2940	2945	2945	2940	761
396	20231215	130400	252759665	2945	2945	2945	2945	5
397	20231215	130300	252744940	2945	2945	2945	2945	5
398	20231215	130200	252730215	2945	2945	2945	2945	17
399	20231215	130100	252680150	2945	2945	2945	2945	3
400	20231215	130000	252671315	2945	2945	2945	2945	5
401	20231215	125900	252656590	2945	2945	2945	2945	305
402	20231215	125800	251758365	2945	2945	2945	2945	5
403	20231215	125700	251743640	2945	2945	2945	2945	2
404	20231215	125600	251737750	2945	2945	2945	2945	5
405	20231215	125500	251723025	2945	2945	2950	2945	11
406	20231215	125400	251690600	2945	2945	2945	2945	5
407	20231215	125300	251675875	2945	2945	2945	2945	3
408	20231215	125200	251667040	2945	2945	2945	2945	21
409	20231215	125100	251605195	2945	2945	2945	2945	5
410	20231215	125000	251590470	2945	2945	2945	2945	105
411	20231215	124900	251281245	2945	2945	2945	2945	14
412	20231215	124800	251240015	2945	2945	2945	2945	5
413	20231215	124700	251225290	2945	2945	2945	2945	5
414	20231215	124600	251210565	2945	2945	2945	2945	17
415	20231215	124500	251160500	2945	2945	2945	2945	3
416	20231215	124400	251151665	2945	2945	2945	2945	5
417	20231215	124300	251136940	2945	2945	2945	2945	17
418	20231215	124200	251086875	2945	2945	2945	2945	5
419	20231215	124100	251072150	2945	2945	2945	2945	2
420	20231215	124000	251066260	2945	2945	2945	2945	5
421	20231215	123900	251051535	2945	2945	2945	2945	16
422	20231215	123800	251004415	2945	2945	2945	2945	465
423	20231215	123700	249634990	2945	2945	2945	2945	2
424	20231215	123600	249629100	2945	2945	2945	2945	5
425	20231215	123500	249614375	2945	2945	2945	2945	5
426	20231215	123400	249599650	2945	2945	2945	2945	5
427	20231215	123300	249584925	2945	2945	2945	2945	3
428	20231215	123200	249576090	2945	2945	2950	2945	11
429	20231215	123100	249543665	2945	2945	2945	2945	17
430	20231215	123000	249493600	2945	2945	2945	2945	5
431	20231215	122900	249478875	2945	2945	2945	2945	172
432	20231215	122800	248972335	2945	2945	2945	2945	5
433	20231215	122700	248957610	2945	2945	2945	2945	5
434	20231215	122600	248942885	2945	2945	2945	2945	5
435	20231215	122500	248928160	2945	2945	2945	2945	3
436	20231215	122400	248919325	2945	2945	2945	2940	1327
437	20231215	122300	245013625	2945	2945	2945	2945	314
438	20231215	122200	244088895	2945	2945	2945	2945	0
439	20231215	122100	244088895	2945	2945	2945	2945	0
440	20231215	122000	244088895	2945	2945	2945	2945	0
441	20231215	121900	244088895	2945	2945	2945	2945	0
442	20231215	121800	244088895	2945	2945	2945	2945	12
443	20231215	121700	244053555	2945	2945	2945	2945	0
444	20231215	121600	244053555	2945	2945	2945	2945	0
445	20231215	121500	244053555	2945	2945	2945	2945	0
446	20231215	121400	244053555	2945	2945	2945	2945	0
447	20231215	121300	244053555	2945	2945	2945	2945	12
448	20231215	121200	244018215	2945	2945	2945	2945	0
449	20231215	121100	244018215	2945	2945	2945	2945	98
450	20231215	121000	243729605	2945	2945	2945	2945	0
451	20231215	120900	243729605	2945	2945	2945	2945	0
452	20231215	120800	243729605	2945	2945	2945	2945	12
453	20231215	120700	243694265	2960	2960	2960	2960	0
454	20231215	120600	243694265	2960	2960	2960	2960	0
455	20231215	120500	243694265	2960	2960	2960	2960	0
456	20231215	120400	243694265	2960	2960	2960	2960	0
457	20231215	120300	243694265	2960	2960	2960	2960	0
458	20231215	120200	243694265	2960	2950	2960	2950	2405
459	20231215	120100	236590480	2950	2950	2950	2950	0
460	20231215	120000	236590480	2950	2950	2950	2950	1654
461	20231215	115900	231711180	2950	2950	2950	2950	12
462	20231215	115800	231675780	2955	2955	2955	2955	0
463	20231215	115700	231675780	2955	2955	2955	2955	0
464	20231215	115600	231675780	2955	2955	2955	2955	304
465	20231215	115500	230777460	2960	2960	2960	2960	0
466	20231215	115400	230777460	2960	2960	2960	2960	1
467	20231215	115300	230774500	2960	2960	2960	2960	0
468	20231215	115200	230774500	2960	2960	2960	2960	0
469	20231215	115100	230774500	2960	2960	2960	2960	0
470	20231215	115000	230774500	2960	2960	2960	2960	0
471	20231215	114900	230774500	2960	2960	2960	2960	0
472	20231215	114800	230774500	2960	2960	2960	2960	0
473	20231215	114700	230774500	2960	2960	2960	2960	0
474	20231215	114600	230774500	2960	2960	2960	2960	0
475	20231215	114500	230774500	2960	2960	2960	2960	0
476	20231215	114400	230774500	2960	2960	2960	2960	0
477	20231215	114300	230774500	2960	2960	2960	2960	0
478	20231215	114200	230774500	2960	2960	2960	2960	0
479	20231215	114100	230774500	2960	2960	2960	2960	2
480	20231215	114000	230768580	2955	2955	2955	2955	0
481	20231215	113900	230768580	2955	2955	2955	2955	1
482	20231215	113800	230765625	2960	2960	2960	2960	100
483	20231215	113700	230469625	2955	2950	2955	2950	2833
484	20231215	113600	222099785	2950	2950	2950	2950	1000
485	20231215	113500	219149785	2945	2945	2945	2945	0
486	20231215	113400	219149785	2945	2950	2950	2945	1005
487	20231215	113300	216185095	2955	2955	2955	2955	0
488	20231215	113200	216185095	2955	2955	2955	2955	0
489	20231215	113100	216185095	2955	2955	2955	2955	0
490	20231215	113000	216185095	2955	2955	2955	2955	0
491	20231215	112900	216185095	2955	2955	2955	2955	0
492	20231215	112800	216185095	2955	2955	2955	2955	45
493	20231215	112700	216052120	2955	2955	2955	2955	40
494	20231215	112600	215933920	2950	2950	2950	2950	0
495	20231215	112500	215933920	2950	2950	2950	2950	553
496	20231215	112400	214302570	2950	2950	2950	2950	454
497	20231215	112300	212963270	2945	2945	2945	2945	0
498	20231215	112200	212963270	2945	2945	2945	2945	12
499	20231215	112100	212927930	2945	2945	2945	2945	0
500	20231215	112000	212927930	2945	2945	2945	2945	12
501	20231215	111900	212892590	2945	2945	2945	2945	35
502	20231215	111800	212789515	2950	2950	2950	2950	50
503	20231215	111700	212642015	2945	2945	2945	2945	14
504	20231215	111600	212600785	2945	2945	2945	2945	202
505	20231215	111500	212005895	2935	2935	2935	2935	0
506	20231215	111400	212005895	2935	2935	2935	2935	1906
507	20231215	111300	206411785	2935	2935	2935	2935	0
508	20231215	111200	206411785	2935	2940	2940	2935	7
509	20231215	111100	206391210	2955	2955	2955	2955	1
510	20231215	111000	206388255	2940	2940	2945	2940	4495
511	20231215	110900	193155450	2935	2935	2935	2935	54
512	20231215	110800	192996960	2940	2950	2950	2940	6520
513	20231215	110700	173818120	2955	2955	2955	2955	0
514	20231215	110600	173818120	2955	2955	2955	2955	0
515	20231215	110500	173818120	2955	2955	2955	2955	1
516	20231215	110400	173815165	2945	2945	2945	2945	12
517	20231215	110300	173779825	2965	2965	2965	2965	0
518	20231215	110200	173779825	2965	2955	2965	2955	2501
519	20231215	110100	166366900	2945	2955	2960	2945	1008
520	20231215	110000	163395745	2960	2960	2960	2960	0
521	20231215	105900	163395745	2960	2960	2960	2960	1
522	20231215	105800	163392785	2945	2945	2945	2945	12
523	20231215	105700	163357445	2960	2960	2960	2960	0
524	20231215	105600	163357445	2960	2960	2960	2960	0
525	20231215	105500	163357445	2960	2960	2960	2960	0
526	20231215	105400	163357445	2960	2960	2960	2960	2
527	20231215	105300	163351525	2945	2945	2945	2945	0
528	20231215	105200	163351525	2945	2945	2945	2945	12
529	20231215	105100	163316185	2960	2960	2960	2960	0
530	20231215	105000	163316185	2960	2960	2960	2960	0
531	20231215	104900	163316185	2960	2960	2960	2960	0
532	20231215	104800	163316185	2960	2960	2960	2960	0
533	20231215	104700	163316185	2960	2940	2960	2940	19
534	20231215	104600	163260285	2960	2960	2960	2960	1
535	20231215	104500	163257325	2960	2960	2960	2960	4
536	20231215	104400	163245485	2940	2960	2960	2940	2881
537	20231215	104300	154760990	2960	2945	2960	2945	989
538	20231215	104200	151848355	2945	2950	2950	2945	9056
539	20231215	104100	125174250	2950	2950	2950	2950	1
540	20231215	104000	125171300	2955	2955	2955	2955	0
541	20231215	103900	125171300	2955	2955	2955	2955	0
542	20231215	103800	125171300	2955	2955	2955	2955	2728
543	20231215	103700	117110060	2955	2955	2955	2955	1186
544	20231215	103600	113605430	2955	2955	2955	2955	37
545	20231215	103500	113496095	2955	2955	2955	2955	236
546	20231215	103400	112798715	2950	2955	2955	2945	1649
547	20231215	103300	107935955	2955	2955	2955	2955	118
548	20231215	103200	107587265	2955	2960	2960	2950	128
549	20231215	103100	107209235	2960	2960	2960	2960	45
550	20231215	103000	107076035	2945	2955	2955	2945	55
551	20231215	102900	106913695	2950	2950	2950	2950	7
552	20231215	102800	106893045	2955	2955	2955	2955	0
553	20231215	102700	106893045	2955	2955	2955	2955	0
554	20231215	102600	106893045	2955	2955	2955	2955	735
555	20231215	102500	104721120	2955	2955	2955	2955	38
556	20231215	102400	104608830	2955	2955	2955	2955	96
557	20231215	102300	104325150	2955	2955	2955	2955	36
558	20231215	102200	104218770	2945	2945	2945	2945	118
559	20231215	102100	103871260	2965	2965	2965	2965	0
560	20231215	102000	103871260	2965	2965	2965	2965	0
561	20231215	101900	103871260	2965	2965	2965	2965	0
562	20231215	101800	103871260	2965	2965	2965	2965	2
563	20231215	101700	103865330	2940	2950	2950	2940	1629
564	20231215	101600	99072595	2965	2965	2965	2965	465
565	20231215	101500	97693870	2960	2960	2960	2960	33
566	20231215	101400	97596190	2955	2955	2955	2955	112
567	20231215	101300	97265230	2955	2955	2955	2955	36
568	20231215	101200	97158850	2950	2950	2950	2950	7
569	20231215	101100	97138200	2950	2955	2955	2950	383
570	20231215	101000	96006535	2955	2955	2955	2955	212
571	20231215	100900	95380075	2960	2960	2960	2960	0
572	20231215	100800	95380075	2960	2960	2960	2960	0
573	20231215	100700	95380075	2960	2960	2960	2960	547
574	20231215	100600	93760955	2960	2960	2960	2960	0
575	20231215	100500	93760955	2960	2960	2960	2960	5
576	20231215	100400	93746155	2960	2960	2960	2960	7
577	20231215	100300	93725435	2955	2955	2955	2955	0
578	20231215	100200	93725435	2955	2955	2955	2955	1
579	20231215	100100	93722480	2955	2960	2960	2955	30
580	20231215	100000	93633685	2955	2955	2955	2955	30
581	20231215	095900	93545035	2955	2955	2955	2955	0
582	20231215	095800	93545035	2955	2950	2955	2950	1475
583	20231215	095700	89186480	2940	2940	2940	2940	1
584	20231215	095600	89183540	2955	2955	2955	2955	0
585	20231215	095500	89183540	2955	2955	2955	2955	0
586	20231215	095400	89183540	2955	2955	2955	2955	0
587	20231215	095300	89183540	2955	2955	2955	2955	10
588	20231215	095200	89153990	2955	2950	2955	2950	101
589	20231215	095100	88855810	2935	2935	2935	2935	0
590	20231215	095000	88855810	2935	2940	2940	2930	2047
591	20231215	094900	82847920	2940	2940	2940	2940	0
592	20231215	094800	82847920	2940	2945	2950	2940	220
593	20231215	094700	82200060	2950	2950	2950	2950	0
594	20231215	094600	82200060	2950	2950	2950	2950	0
595	20231215	094500	82200060	2950	2950	2950	2950	2
596	20231215	094400	82194160	2960	2960	2960	2960	0
597	20231215	094300	82194160	2960	2960	2960	2960	0
598	20231215	094200	82194160	2960	2960	2960	2960	0
599	20231215	094100	82194160	2960	2960	2960	2960	0
600	20231215	094000	82194160	2960	2960	2960	2960	10
601	20231215	093900	82164560	2960	2960	2960	2960	1
602	20231215	093800	82161600	2960	2955	2960	2945	574
603	20231215	093700	80471140	2960	2960	2960	2960	0
604	20231215	093600	80471140	2960	2960	2960	2960	0
605	20231215	093500	80471140	2960	2960	2960	2960	0
606	20231215	093400	80471140	2960	2960	2960	2960	1
607	20231215	093300	80468180	2950	2950	2950	2950	9
608	20231215	093200	80441630	2945	2945	2945	2945	200
609	20231215	093100	79852630	2945	2945	2945	2945	0
610	20231215	093000	79852630	2945	2955	2955	2945	104
611	20231215	092900	79546290	2945	2945	2945	2945	164
612	20231215	092800	79063310	2950	2950	2950	2950	0
613	20231215	092700	79063310	2950	2950	2950	2950	973
614	20231215	092600	76192960	2950	2945	2950	2945	83
615	20231215	092500	75948395	2940	2940	2940	2940	0
616	20231215	092400	75948395	2940	2945	2945	2940	417
617	20231215	092300	74722105	2945	2960	2960	2945	151
618	20231215	092200	74277335	2970	2970	2970	2970	8
619	20231215	092100	74253575	2970	2955	2970	2955	2673
620	20231215	092000	66330150	2950	2950	2950	2935	126
621	20231215	091900	65959245	2930	2930	2950	2930	182
622	20231215	091800	65425735	2930	2930	2930	2930	0
623	20231215	091700	65425735	2930	2955	2955	2930	2061
624	20231215	091600	59373830	2960	2960	2960	2960	7
625	20231215	091500	59353110	2960	2960	2960	2960	0
626	20231215	091400	59353110	2960	2960	2960	2960	0
627	20231215	091300	59353110	2960	2960	2960	2960	27
628	20231215	091200	59273190	2965	2965	2965	2965	0
629	20231215	091100	59273190	2965	2965	2965	2965	40
630	20231215	091000	59154590	2965	2965	2965	2965	307
631	20231215	090900	58244335	2965	2965	2965	2960	1660
632	20231215	090800	53322500	2960	2960	2965	2960	2839
633	20231215	090700	44919055	2950	2940	2950	2940	935
634	20231215	090600	42163515	2925	2940	2940	2925	1295
635	20231215	090500	38359215	2940	2945	2945	2925	31
636	20231215	090400	38268485	2925	2935	2935	2915	7469
637	20231215	090300	16408205	2935	2930	2935	2930	267
638	20231215	090200	15625095	2930	2945	2945	2930	4644
639	20231215	090100	1979370	2945	2945	2945	2945	201
640	20231215	090000	1387425	2950	2945	2950	2945	471