KissMeData/448760/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	213100	30605925	2200	2200	2200	2200	42
3	20231215	213000	30605925	2200	2200	2200	2200	0
4	20231215	212900	30605925	2200	2200	2200	2200	0
5	20231215	212800	30605925	2200	2200	2200	2200	0
6	20231215	212700	30605925	2200	2200	2200	2200	0
7	20231215	212600	30605925	2200	2200	2200	2200	0
8	20231215	212500	30605925	2200	2200	2200	2200	0
9	20231215	212400	30605925	2200	2200	2200	2200	0
10	20231215	212300	30605925	2200	2200	2200	2200	0
11	20231215	212200	30605925	2200	2200	2200	2200	0
12	20231215	212100	30605925	2200	2200	2200	2200	0
13	20231215	212000	30605925	2200	2200	2200	2200	0
14	20231215	211900	30605925	2200	2200	2200	2200	0
15	20231215	211800	30605925	2200	2200	2200	2200	0
16	20231215	211700	30605925	2200	2200	2200	2200	0
17	20231215	211600	30605925	2200	2200	2200	2200	0
18	20231215	211500	30605925	2200	2200	2200	2200	0
19	20231215	211400	30605925	2200	2200	2200	2200	0
20	20231215	211300	30605925	2200	2200	2200	2200	0
21	20231215	211200	30605925	2200	2200	2200	2200	0
22	20231215	211100	30605925	2200	2200	2200	2200	0
23	20231215	211000	30605925	2200	2200	2200	2200	0
24	20231215	210900	30605925	2200	2200	2200	2200	0
25	20231215	210800	30605925	2200	2200	2200	2200	0
26	20231215	210700	30605925	2200	2200	2200	2200	0
27	20231215	210600	30605925	2200	2200	2200	2200	0
28	20231215	210500	30605925	2200	2200	2200	2200	0
29	20231215	210400	30605925	2200	2200	2200	2200	0
30	20231215	210300	30605925	2200	2200	2200	2200	0
31	20231215	210200	30605925	2200	2200	2200	2200	0
32	20231215	210100	30605925	2200	2200	2200	2200	42
33	20231215	210000	30605925	2200	2200	2200	2200	0
34	20231215	205900	30605925	2200	2200	2200	2200	0
35	20231215	205800	30605925	2200	2200	2200	2200	0
36	20231215	205700	30605925	2200	2200	2200	2200	0
37	20231215	205600	30605925	2200	2200	2200	2200	0
38	20231215	205500	30605925	2200	2200	2200	2200	0
39	20231215	205400	30605925	2200	2200	2200	2200	0
40	20231215	205300	30605925	2200	2200	2200	2200	0
41	20231215	205200	30605925	2200	2200	2200	2200	0
42	20231215	205100	30605925	2200	2200	2200	2200	0
43	20231215	205000	30605925	2200	2200	2200	2200	0
44	20231215	204900	30605925	2200	2200	2200	2200	0
45	20231215	204800	30605925	2200	2200	2200	2200	0
46	20231215	204700	30605925	2200	2200	2200	2200	0
47	20231215	204600	30605925	2200	2200	2200	2200	0
48	20231215	204500	30605925	2200	2200	2200	2200	0
49	20231215	204400	30605925	2200	2200	2200	2200	0
50	20231215	204300	30605925	2200	2200	2200	2200	0
51	20231215	204200	30605925	2200	2200	2200	2200	0
52	20231215	204100	30605925	2200	2200	2200	2200	0
53	20231215	204000	30605925	2200	2200	2200	2200	0
54	20231215	203900	30605925	2200	2200	2200	2200	0
55	20231215	203800	30605925	2200	2200	2200	2200	0
56	20231215	203700	30605925	2200	2200	2200	2200	0
57	20231215	203600	30605925	2200	2200	2200	2200	0
58	20231215	203500	30605925	2200	2200	2200	2200	0
59	20231215	203400	30605925	2200	2200	2200	2200	0
60	20231215	203300	30605925	2200	2200	2200	2200	0
61	20231215	203200	30605925	2200	2200	2200	2200	0
62	20231215	203100	30605925	2200	2200	2200	2200	42
63	20231215	203000	30605925	2200	2200	2200	2200	0
64	20231215	202900	30605925	2200	2200	2200	2200	0
65	20231215	202800	30605925	2200	2200	2200	2200	0
66	20231215	202700	30605925	2200	2200	2200	2200	0
67	20231215	202600	30605925	2200	2200	2200	2200	0
68	20231215	202500	30605925	2200	2200	2200	2200	0
69	20231215	202400	30605925	2200	2200	2200	2200	0
70	20231215	202300	30605925	2200	2200	2200	2200	0
71	20231215	202200	30605925	2200	2200	2200	2200	0
72	20231215	202100	30605925	2200	2200	2200	2200	0
73	20231215	202000	30605925	2200	2200	2200	2200	0
74	20231215	201900	30605925	2200	2200	2200	2200	0
75	20231215	201800	30605925	2200	2200	2200	2200	0
76	20231215	201700	30605925	2200	2200	2200	2200	0
77	20231215	201600	30605925	2200	2200	2200	2200	0
78	20231215	201500	30605925	2200	2200	2200	2200	0
79	20231215	201400	30605925	2200	2200	2200	2200	0
80	20231215	201300	30605925	2200	2200	2200	2200	0
81	20231215	201200	30605925	2200	2200	2200	2200	0
82	20231215	201100	30605925	2200	2200	2200	2200	0
83	20231215	201000	30605925	2200	2200	2200	2200	0
84	20231215	200900	30605925	2200	2200	2200	2200	0
85	20231215	200800	30605925	2200	2200	2200	2200	0
86	20231215	200700	30605925	2200	2200	2200	2200	0
87	20231215	200600	30605925	2200	2200	2200	2200	0
88	20231215	200500	30605925	2200	2200	2200	2200	0
89	20231215	200400	30605925	2200	2200	2200	2200	0
90	20231215	200300	30605925	2200	2200	2200	2200	0
91	20231215	200200	30605925	2200	2200	2200	2200	0
92	20231215	200100	30605925	2200	2200	2200	2200	42
93	20231215	200000	30605925	2200	2200	2200	2200	0
94	20231215	195900	30605925	2200	2200	2200	2200	0
95	20231215	195800	30605925	2200	2200	2200	2200	0
96	20231215	195700	30605925	2200	2200	2200	2200	0
97	20231215	195600	30605925	2200	2200	2200	2200	0
98	20231215	195500	30605925	2200	2200	2200	2200	0
99	20231215	195400	30605925	2200	2200	2200	2200	0
100	20231215	195300	30605925	2200	2200	2200	2200	0
101	20231215	195200	30605925	2200	2200	2200	2200	0
102	20231215	195100	30605925	2200	2200	2200	2200	0
103	20231215	195000	30605925	2200	2200	2200	2200	0
104	20231215	194900	30605925	2200	2200	2200	2200	0
105	20231215	194800	30605925	2200	2200	2200	2200	0
106	20231215	194700	30605925	2200	2200	2200	2200	0
107	20231215	194600	30605925	2200	2200	2200	2200	0
108	20231215	194500	30605925	2200	2200	2200	2200	0
109	20231215	194400	30605925	2200	2200	2200	2200	0
110	20231215	194300	30605925	2200	2200	2200	2200	0
111	20231215	194200	30605925	2200	2200	2200	2200	0
112	20231215	194100	30605925	2200	2200	2200	2200	0
113	20231215	194000	30605925	2200	2200	2200	2200	0
114	20231215	193900	30605925	2200	2200	2200	2200	0
115	20231215	193800	30605925	2200	2200	2200	2200	0
116	20231215	193700	30605925	2200	2200	2200	2200	0
117	20231215	193600	30605925	2200	2200	2200	2200	0
118	20231215	193500	30605925	2200	2200	2200	2200	0
119	20231215	193400	30605925	2200	2200	2200	2200	0
120	20231215	193300	30605925	2200	2200	2200	2200	0
121	20231215	193200	30605925	2200	2200	2200	2200	0
122	20231215	193100	30605925	2200	2200	2200	2200	42
123	20231215	193000	30605925	2200	2200	2200	2200	0
124	20231215	192900	30605925	2200	2200	2200	2200	0
125	20231215	192800	30605925	2200	2200	2200	2200	0
126	20231215	192700	30605925	2200	2200	2200	2200	0
127	20231215	192600	30605925	2200	2200	2200	2200	0
128	20231215	192500	30605925	2200	2200	2200	2200	0
129	20231215	192400	30605925	2200	2200	2200	2200	0
130	20231215	192300	30605925	2200	2200	2200	2200	0
131	20231215	192200	30605925	2200	2200	2200	2200	0
132	20231215	192100	30605925	2200	2200	2200	2200	0
133	20231215	192000	30605925	2200	2200	2200	2200	0
134	20231215	191900	30605925	2200	2200	2200	2200	0
135	20231215	191800	30605925	2200	2200	2200	2200	0
136	20231215	191700	30605925	2200	2200	2200	2200	0
137	20231215	191600	30605925	2200	2200	2200	2200	0
138	20231215	191500	30605925	2200	2200	2200	2200	0
139	20231215	191400	30605925	2200	2200	2200	2200	0
140	20231215	191300	30605925	2200	2200	2200	2200	0
141	20231215	191200	30605925	2200	2200	2200	2200	0
142	20231215	191100	30605925	2200	2200	2200	2200	0
143	20231215	191000	30605925	2200	2200	2200	2200	0
144	20231215	190900	30605925	2200	2200	2200	2200	0
145	20231215	190800	30605925	2200	2200	2200	2200	0
146	20231215	190700	30605925	2200	2200	2200	2200	0
147	20231215	190600	30605925	2200	2200	2200	2200	0
148	20231215	190500	30605925	2200	2200	2200	2200	0
149	20231215	190400	30605925	2200	2200	2200	2200	0
150	20231215	190300	30605925	2200	2200	2200	2200	0
151	20231215	190200	30605925	2200	2200	2200	2200	0
152	20231215	190100	30605925	2200	2200	2200	2200	42
153	20231215	190000	30605925	2200	2200	2200	2200	0
154	20231215	185900	30605925	2200	2200	2200	2200	0
155	20231215	185800	30605925	2200	2200	2200	2200	0
156	20231215	185700	30605925	2200	2200	2200	2200	0
157	20231215	185600	30605925	2200	2200	2200	2200	0
158	20231215	185500	30605925	2200	2200	2200	2200	0
159	20231215	185400	30605925	2200	2200	2200	2200	0
160	20231215	185300	30605925	2200	2200	2200	2200	0
161	20231215	185200	30605925	2200	2200	2200	2200	0
162	20231215	185100	30605925	2200	2200	2200	2200	0
163	20231215	185000	30605925	2200	2200	2200	2200	0
164	20231215	184900	30605925	2200	2200	2200	2200	0
165	20231215	184800	30605925	2200	2200	2200	2200	0
166	20231215	184700	30605925	2200	2200	2200	2200	0
167	20231215	184600	30605925	2200	2200	2200	2200	0
168	20231215	184500	30605925	2200	2200	2200	2200	0
169	20231215	184400	30605925	2200	2200	2200	2200	0
170	20231215	184300	30605925	2200	2200	2200	2200	0
171	20231215	184200	30605925	2200	2200	2200	2200	0
172	20231215	184100	30605925	2200	2200	2200	2200	0
173	20231215	184000	30605925	2200	2200	2200	2200	0
174	20231215	183900	30605925	2200	2200	2200	2200	0
175	20231215	183800	30605925	2200	2200	2200	2200	0
176	20231215	183700	30605925	2200	2200	2200	2200	0
177	20231215	183600	30605925	2200	2200	2200	2200	0
178	20231215	183500	30605925	2200	2200	2200	2200	0
179	20231215	183400	30605925	2200	2200	2200	2200	0
180	20231215	183300	30605925	2200	2200	2200	2200	0
181	20231215	183200	30605925	2200	2200	2200	2200	0
182	20231215	183100	30605925	2200	2200	2200	2200	42
183	20231215	183000	30605925	2200	2200	2200	2200	0
184	20231215	182900	30605925	2200	2200	2200	2200	0
185	20231215	182800	30605925	2200	2200	2200	2200	0
186	20231215	182700	30605925	2200	2200	2200	2200	0
187	20231215	182600	30605925	2200	2200	2200	2200	0
188	20231215	182500	30605925	2200	2200	2200	2200	0
189	20231215	182400	30605925	2200	2200	2200	2200	0
190	20231215	182300	30605925	2200	2200	2200	2200	0
191	20231215	182200	30605925	2200	2200	2200	2200	0
192	20231215	182100	30605925	2200	2200	2200	2200	0
193	20231215	182000	30605925	2200	2200	2200	2200	0
194	20231215	181900	30605925	2200	2200	2200	2200	0
195	20231215	181800	30605925	2200	2200	2200	2200	0
196	20231215	181700	30605925	2200	2200	2200	2200	0
197	20231215	181600	30605925	2200	2200	2200	2200	0
198	20231215	181500	30605925	2200	2200	2200	2200	0
199	20231215	181400	30605925	2200	2200	2200	2200	0
200	20231215	181300	30605925	2200	2200	2200	2200	0
201	20231215	181200	30605925	2200	2200	2200	2200	0
202	20231215	181100	30605925	2200	2200	2200	2200	0
203	20231215	181000	30605925	2200	2200	2200	2200	0
204	20231215	180900	30605925	2200	2200	2200	2200	0
205	20231215	180800	30605925	2200	2200	2200	2200	0
206	20231215	180700	30605925	2200	2200	2200	2200	0
207	20231215	180600	30605925	2200	2200	2200	2200	0
208	20231215	180500	30605925	2200	2200	2200	2200	0
209	20231215	180400	30605925	2200	2200	2200	2200	0
210	20231215	180300	30605925	2200	2200	2200	2200	0
211	20231215	180200	30605925	2200	2200	2200	2200	0
212	20231215	180100	30605925	2200	2200	2200	2200	42
213	20231215	180000	30605925	2200	2200	2200	2200	0
214	20231215	175900	30605925	2200	2200	2200	2200	0
215	20231215	175800	30605925	2200	2200	2200	2200	0
216	20231215	175700	30605925	2200	2200	2200	2200	0
217	20231215	175600	30605925	2200	2200	2200	2200	0
218	20231215	175500	30605925	2200	2200	2200	2200	0
219	20231215	175400	30605925	2200	2200	2200	2200	0
220	20231215	175300	30605925	2200	2200	2200	2200	0
221	20231215	175200	30605925	2200	2200	2200	2200	0
222	20231215	175100	30605925	2200	2200	2200	2200	0
223	20231215	175000	30605925	2200	2200	2200	2200	0
224	20231215	174900	30605925	2200	2200	2200	2200	0
225	20231215	174800	30605925	2200	2200	2200	2200	0
226	20231215	174700	30605925	2200	2200	2200	2200	0
227	20231215	174600	30605925	2200	2200	2200	2200	0
228	20231215	174500	30605925	2200	2200	2200	2200	0
229	20231215	174400	30605925	2200	2200	2200	2200	0
230	20231215	174300	30605925	2200	2200	2200	2200	0
231	20231215	174200	30605925	2200	2200	2200	2200	0
232	20231215	174100	30605925	2200	2200	2200	2200	0
233	20231215	174000	30605925	2200	2200	2200	2200	0
234	20231215	173900	30605925	2200	2200	2200	2200	0
235	20231215	173800	30605925	2200	2200	2200	2200	0
236	20231215	173700	30605925	2200	2200	2200	2200	0
237	20231215	173600	30605925	2200	2200	2200	2200	0
238	20231215	173500	30605925	2200	2200	2200	2200	0
239	20231215	173400	30605925	2200	2200	2200	2200	0
240	20231215	173300	30605925	2200	2200	2200	2200	0
241	20231215	173200	30605925	2200	2200	2200	2200	0
242	20231215	173100	30605925	2200	2200	2200	2200	42
243	20231215	173000	30605925	2200	2200	2200	2200	0
244	20231215	172900	30605925	2200	2200	2200	2200	0
245	20231215	172800	30605925	2200	2200	2200	2200	0
246	20231215	172700	30605925	2200	2200	2200	2200	0
247	20231215	172600	30605925	2200	2200	2200	2200	0
248	20231215	172500	30605925	2200	2200	2200	2200	0
249	20231215	172400	30605925	2200	2200	2200	2200	0
250	20231215	172300	30605925	2200	2200	2200	2200	0
251	20231215	172200	30605925	2200	2200	2200	2200	0
252	20231215	172100	30605925	2200	2200	2200	2200	0
253	20231215	172000	30605925	2200	2200	2200	2200	0
254	20231215	171900	30605925	2200	2200	2200	2200	0
255	20231215	171800	30605925	2200	2200	2200	2200	0
256	20231215	171700	30605925	2200	2200	2200	2200	0
257	20231215	171600	30605925	2200	2200	2200	2200	0
258	20231215	171500	30605925	2200	2200	2200	2200	0
259	20231215	171400	30605925	2200	2200	2200	2200	0
260	20231215	171300	30605925	2200	2200	2200	2200	0
261	20231215	171200	30605925	2200	2200	2200	2200	0
262	20231215	171100	30605925	2200	2200	2200	2200	0
263	20231215	171000	30605925	2200	2200	2200	2200	0
264	20231215	170900	30605925	2200	2200	2200	2200	0
265	20231215	170800	30605925	2200	2200	2200	2200	0
266	20231215	170700	30605925	2200	2200	2200	2200	0
267	20231215	170600	30605925	2200	2200	2200	2200	0
268	20231215	170500	30605925	2200	2200	2200	2200	0
269	20231215	170400	30605925	2200	2200	2200	2200	0
270	20231215	170300	30605925	2200	2200	2200	2200	0
271	20231215	170200	30605925	2200	2200	2200	2200	0
272	20231215	170100	30605925	2200	2200	2200	2200	42
273	20231215	170000	30605925	2200	2200	2200	2200	0
274	20231215	165900	30605925	2200	2200	2200	2200	0
275	20231215	165800	30605925	2200	2200	2200	2200	0
276	20231215	165700	30605925	2200	2200	2200	2200	0
277	20231215	165600	30605925	2200	2200	2200	2200	0
278	20231215	165500	30605925	2200	2200	2200	2200	0
279	20231215	165400	30605925	2200	2200	2200	2200	0
280	20231215	165300	30605925	2200	2200	2200	2200	0
281	20231215	165200	30605925	2200	2200	2200	2200	0
282	20231215	165100	30605925	2200	2200	2200	2200	0
283	20231215	165000	30605925	2200	2200	2200	2200	0
284	20231215	164900	30605925	2200	2200	2200	2200	0
285	20231215	164800	30605925	2200	2200	2200	2200	0
286	20231215	164700	30605925	2200	2200	2200	2200	0
287	20231215	164600	30605925	2200	2200	2200	2200	0
288	20231215	164500	30605925	2200	2200	2200	2200	0
289	20231215	164400	30605925	2200	2200	2200	2200	0
290	20231215	164300	30605925	2200	2200	2200	2200	0
291	20231215	164200	30605925	2200	2200	2200	2200	0
292	20231215	164100	30605925	2200	2200	2200	2200	0
293	20231215	164000	30605925	2200	2200	2200	2200	0
294	20231215	163900	30605925	2200	2200	2200	2200	0
295	20231215	163800	30605925	2200	2200	2200	2200	0
296	20231215	163700	30605925	2200	2200	2200	2200	0
297	20231215	163600	30605925	2200	2200	2200	2200	0
298	20231215	163500	30605925	2200	2200	2200	2200	0
299	20231215	163400	30605925	2200	2200	2200	2200	0
300	20231215	163300	30605925	2200	2200	2200	2200	0
301	20231215	163200	30605925	2200	2200	2200	2200	0
302	20231215	163100	30605925	2200	2200	2200	2200	42
303	20231215	163000	30605925	2200	2200	2200	2200	0
304	20231215	162900	30605925	2200	2200	2200	2200	0
305	20231215	162800	30605925	2200	2200	2200	2200	0
306	20231215	162700	30605925	2200	2200	2200	2200	0
307	20231215	162600	30605925	2200	2200	2200	2200	0
308	20231215	162500	30605925	2200	2200	2200	2200	0
309	20231215	162400	30605925	2200	2200	2200	2200	0
310	20231215	162300	30605925	2200	2200	2200	2200	0
311	20231215	162200	30605925	2200	2200	2200	2200	0
312	20231215	162100	30605925	2200	2200	2200	2200	0
313	20231215	162000	30605925	2200	2200	2200	2200	0
314	20231215	161900	30605925	2200	2200	2200	2200	0
315	20231215	161800	30605925	2200	2200	2200	2200	0
316	20231215	161700	30605925	2200	2200	2200	2200	0
317	20231215	161600	30605925	2200	2200	2200	2200	0
318	20231215	161500	30605925	2200	2200	2200	2200	0
319	20231215	161400	30605925	2200	2200	2200	2200	0
320	20231215	161300	30605925	2200	2200	2200	2200	0
321	20231215	161200	30605925	2200	2200	2200	2200	0
322	20231215	161100	30605925	2200	2200	2200	2200	0
323	20231215	161000	30605925	2200	2200	2200	2200	0
324	20231215	160900	30605925	2200	2200	2200	2200	0
325	20231215	160800	30605925	2200	2200	2200	2200	0
326	20231215	160700	30605925	2200	2200	2200	2200	0
327	20231215	160600	30605925	2200	2200	2200	2200	0
328	20231215	160500	30605925	2200	2200	2200	2200	0
329	20231215	160400	30605925	2200	2200	2200	2200	0
330	20231215	160300	30605925	2200	2200	2200	2200	0
331	20231215	160200	30605925	2200	2200	2200	2200	0
332	20231215	160100	30605925	2200	2200	2200	2200	42
333	20231215	160000	30605925	2200	2200	2200	2200	0
334	20231215	155900	30605925	2200	2200	2200	2200	0
335	20231215	155800	30605925	2200	2200	2200	2200	0
336	20231215	155700	30605925	2200	2200	2200	2200	0
337	20231215	155600	30605925	2200	2200	2200	2200	0
338	20231215	155500	30605925	2200	2200	2200	2200	0
339	20231215	155400	30605925	2200	2200	2200	2200	0
340	20231215	155300	30605925	2200	2200	2200	2200	0
341	20231215	155200	30605925	2200	2200	2200	2200	0
342	20231215	155100	30605925	2200	2200	2200	2200	0
343	20231215	155000	30605925	2200	2200	2200	2200	0
344	20231215	154900	30605925	2200	2200	2200	2200	0
345	20231215	154800	30605925	2200	2200	2200	2200	0
346	20231215	154700	30605925	2200	2200	2200	2200	0
347	20231215	154600	30605925	2200	2200	2200	2200	0
348	20231215	154500	30605925	2200	2200	2200	2200	0
349	20231215	154400	30605925	2200	2200	2200	2200	0
350	20231215	154300	30605925	2200	2200	2200	2200	0
351	20231215	154200	30605925	2200	2200	2200	2200	0
352	20231215	154100	30605925	2200	2200	2200	2200	0
353	20231215	154000	30605925	2200	2200	2200	2200	0
354	20231215	153900	30605925	2200	2200	2200	2200	0
355	20231215	153800	30605925	2200	2200	2200	2200	0
356	20231215	153700	30605925	2200	2200	2200	2200	0
357	20231215	153600	30605925	2200	2200	2200	2200	0
358	20231215	153500	30605925	2200	2200	2200	2200	0
359	20231215	153400	30605925	2200	2200	2200	2200	0
360	20231215	153300	30605925	2200	2200	2200	2200	0
361	20231215	153200	30605925	2200	2200	2200	2200	0
362	20231215	153100	30605925	2200	2200	2200	2200	42
363	20231215	153000	30605925	2200	2200	2200	2200	42
364	20231215	152900	30513525	2180	2180	2180	2180	0
365	20231215	152800	30513525	2180	2180	2180	2180	0
366	20231215	152700	30513525	2180	2180	2180	2180	0
367	20231215	152600	30513525	2180	2180	2180	2180	0
368	20231215	152500	30513525	2180	2180	2180	2180	0
369	20231215	152400	30513525	2180	2180	2180	2180	0
370	20231215	152300	30513525	2180	2180	2180	2180	0
371	20231215	152200	30513525	2180	2180	2180	2180	0
372	20231215	152100	30513525	2180	2180	2180	2180	0
373	20231215	152000	30513525	2180	2180	2180	2180	0
374	20231215	151900	30513525	2180	2180	2180	2180	4
375	20231215	151800	30504805	2180	2180	2200	2180	43
376	20231215	151700	30410965	2180	2180	2180	2180	12
377	20231215	151600	30384805	2180	2185	2185	2180	16
378	20231215	151500	30349865	2185	2180	2185	2180	12
379	20231215	151400	30323665	2180	2180	2200	2180	38
380	20231215	151300	30240805	2180	2180	2180	2180	20
381	20231215	151200	30197205	2180	2180	2180	2180	15
382	20231215	151100	30164505	2180	2180	2180	2180	28
383	20231215	151000	30103465	2180	2180	2180	2180	33
384	20231215	150900	30031525	2180	2180	2180	2180	17
385	20231215	150800	29994465	2180	2195	2195	2180	25
386	20231215	150700	29939740	2195	2180	2200	2180	22
387	20231215	150600	29891595	2180	2180	2180	2180	28
388	20231215	150500	29830555	2180	2180	2180	2180	27
389	20231215	150400	29771695	2180	2180	2180	2180	20
390	20231215	150300	29728095	2180	2180	2180	2180	15
391	20231215	150200	29695395	2180	2180	2180	2180	40
392	20231215	150100	29608195	2180	2180	2180	2180	20
393	20231215	150000	29564595	2180	2180	2180	2180	15
394	20231215	145900	29531895	2180	2180	2180	2180	40
395	20231215	145800	29444695	2180	2180	2180	2180	20
396	20231215	145700	29401095	2200	2180	2200	2180	18
397	20231215	145600	29361805	2180	2180	2180	2180	28
398	20231215	145500	29300765	2180	2180	2180	2180	33
399	20231215	145400	29228825	2180	2180	2180	2180	15
400	20231215	145300	29196125	2180	2180	2180	2180	28
401	20231215	145200	29135085	2180	2180	2180	2180	20
402	20231215	145100	29091485	2180	2180	2180	2180	28
403	20231215	145000	29030445	2180	2180	2180	2180	15
404	20231215	144900	28997745	2180	2180	2180	2180	33
405	20231215	144800	28925805	2180	2180	2180	2180	15
406	20231215	144700	28893105	2180	2180	2180	2180	27
407	20231215	144600	28834245	2180	2180	2180	2180	33
408	20231215	144500	28762305	2180	2180	2180	2180	15
409	20231215	144400	28729605	2180	2180	2180	2180	15
410	20231215	144300	28696905	2180	2180	2180	2180	46
411	20231215	144200	28596625	2180	2180	2180	2180	15
412	20231215	144100	28563925	2180	2180	2180	2180	15
413	20231215	144000	28531225	2180	2180	2180	2180	46
414	20231215	143900	28430945	2200	2180	2200	2180	18
415	20231215	143800	28391655	2180	2180	2180	2180	15
416	20231215	143700	28358955	2180	2180	2180	2180	32
417	20231215	143600	28289195	2180	2180	2180	2180	28
418	20231215	143500	28228155	2180	2180	2180	2180	15
419	20231215	143400	28195455	2180	2180	2180	2180	32
420	20231215	143300	28125695	2180	2180	2180	2180	15
421	20231215	143200	28092995	2180	2180	2180	2180	27
422	20231215	143100	28034135	2180	2180	2180	2180	33
423	20231215	143000	27962195	2180	2180	2180	2180	15
424	20231215	142900	27929495	2180	2180	2180	2180	15
425	20231215	142800	27896795	2180	2180	2180	2180	58
426	20231215	142700	27770355	2180	2180	2180	2180	15
427	20231215	142600	27737655	2180	2180	2180	2180	15
428	20231215	142500	27704955	2180	2180	2180	2180	46
429	20231215	142400	27604675	2180	2180	2180	2180	15
430	20231215	142300	27571975	2180	2180	2180	2180	15
431	20231215	142200	27539275	2180	2180	2180	2180	20
432	20231215	142100	27495675	2180	2180	2180	2180	41
433	20231215	142000	27406295	2180	2180	2180	2180	15
434	20231215	141900	27373595	2180	2180	2180	2180	20
435	20231215	141800	27329995	2180	2180	2180	2180	28
436	20231215	141700	27268955	2180	2180	2200	2180	16
437	20231215	141600	27234055	2180	2180	2180	2180	20
438	20231215	141500	27190455	2180	2180	2180	2180	28
439	20231215	141400	27129415	2180	2180	2180	2180	16
440	20231215	141300	27094535	2180	2180	2180	2180	33
441	20231215	141200	27022595	2180	2180	2180	2180	28
442	20231215	141100	26961555	2180	2180	2180	2180	15
443	20231215	141000	26928855	2180	2180	2180	2180	20
444	20231215	140900	26885255	2180	2180	2180	2180	41
445	20231215	140800	26795875	2180	2180	2180	2180	15
446	20231215	140700	26763175	2180	2180	2180	2180	20
447	20231215	140600	26719575	2180	2180	2180	2180	41
448	20231215	140500	26630195	2180	2180	2180	2180	15
449	20231215	140400	26597495	2180	2180	2180	2180	20
450	20231215	140300	26553895	2180	2180	2180	2180	28
451	20231215	140200	26492855	2180	2180	2180	2180	27
452	20231215	140100	26433995	2180	2180	2180	2180	20
453	20231215	140000	26390395	2180	2180	2180	2180	27
454	20231215	135900	26331535	2180	2180	2180	2180	15
455	20231215	135800	26298835	2180	2180	2180	2180	46
456	20231215	135700	26198555	2180	2180	2180	2180	15
457	20231215	135600	26165855	2180	2180	2180	2180	28
458	20231215	135500	26104815	2180	2180	2180	2180	20
459	20231215	135400	26061215	2180	2195	2195	2180	29
460	20231215	135300	25997980	2180	2180	2180	2180	28
461	20231215	135200	25936940	2180	2180	2180	2180	20
462	20231215	135100	25893340	2180	2180	2180	2180	15
463	20231215	135000	25860640	2180	2180	2180	2180	40
464	20231215	134900	25773440	2195	2180	2195	2180	28
465	20231215	134800	25712385	2195	2195	2195	2195	1
466	20231215	134700	25710190	2200	2200	2200	2200	0
467	20231215	134600	25710190	2200	2200	2200	2200	0
468	20231215	134500	25710190	2200	2195	2200	2195	4
469	20231215	134400	25701405	2180	2180	2180	2180	13
470	20231215	134300	25673065	2180	2180	2180	2180	13
471	20231215	134200	25644725	2180	2180	2180	2180	0
472	20231215	134100	25644725	2180	2180	2180	2180	13
473	20231215	134000	25616385	2180	2180	2180	2180	0
474	20231215	133900	25616385	2180	2180	2180	2180	13
475	20231215	133800	25588045	2180	2180	2180	2180	13
476	20231215	133700	25559705	2180	2180	2180	2180	0
477	20231215	133600	25559705	2180	2180	2180	2180	0
478	20231215	133500	25559705	2180	2180	2180	2180	1525
479	20231215	133400	22235205	2180	2180	2180	2180	0
480	20231215	133300	22235205	2180	2180	2180	2180	0
481	20231215	133200	22235205	2180	2180	2180	2180	26
482	20231215	133100	22178525	2180	2180	2180	2180	0
483	20231215	133000	22178525	2180	2180	2180	2180	0
484	20231215	132900	22178525	2180	2180	2180	2180	0
485	20231215	132800	22178525	2180	2180	2180	2180	26
486	20231215	132700	22121845	2180	2180	2180	2180	0
487	20231215	132600	22121845	2180	2180	2180	2180	0
488	20231215	132500	22121845	2180	2180	2180	2180	13
489	20231215	132400	22093505	2180	2180	2180	2180	13
490	20231215	132300	22065165	2180	2180	2180	2180	0
491	20231215	132200	22065165	2180	2180	2180	2180	13
492	20231215	132100	22036825	2180	2180	2180	2180	0
493	20231215	132000	22036825	2180	2180	2180	2180	12
494	20231215	131900	22010665	2180	2180	2180	2180	12
495	20231215	131800	21984505	2180	2180	2180	2180	0
496	20231215	131700	21984505	2180	2180	2180	2180	0
497	20231215	131600	21984505	2180	2180	2180	2180	26
498	20231215	131500	21927825	2180	2180	2180	2180	0
499	20231215	131400	21927825	2180	2180	2180	2180	0
500	20231215	131300	21927825	2180	2180	2180	2180	26
501	20231215	131200	21871145	2180	2180	2180	2180	0
502	20231215	131100	21871145	2180	2180	2180	2180	0
503	20231215	131000	21871145	2180	2180	2180	2180	12
504	20231215	130900	21844985	2180	2180	2180	2180	12
505	20231215	130800	21818825	2180	2180	2180	2180	0
506	20231215	130700	21818825	2180	2180	2180	2180	13
507	20231215	130600	21790485	2180	2180	2180	2180	0
508	20231215	130500	21790485	2180	2180	2180	2180	13
509	20231215	130400	21762145	2180	2180	2180	2180	0
510	20231215	130300	21762145	2180	2180	2180	2180	13
511	20231215	130200	21733805	2180	2180	2180	2180	0
512	20231215	130100	21733805	2180	2180	2180	2180	13
513	20231215	130000	21705465	2180	2185	2185	2180	13
514	20231215	125900	21677120	2180	2180	2180	2180	0
515	20231215	125800	21677120	2180	2180	2180	2180	13
516	20231215	125700	21648780	2180	2180	2180	2180	13
517	20231215	125600	21620440	2180	2180	2180	2180	0
518	20231215	125500	21620440	2180	2180	2180	2180	0
519	20231215	125400	21620440	2180	2180	2180	2180	24
520	20231215	125300	21568120	2180	2180	2180	2180	0
521	20231215	125200	21568120	2180	2195	2205	2180	402
522	20231215	125100	20691670	2180	2180	2180	2180	13
523	20231215	125000	20663330	2180	2180	2180	2180	13
524	20231215	124900	20634990	2180	2180	2180	2180	0
525	20231215	124800	20634990	2180	2180	2180	2180	13
526	20231215	124700	20606650	2180	2180	2180	2180	1000
527	20231215	124600	18426650	2180	2180	2180	2180	13
528	20231215	124500	18398310	2180	2180	2180	2180	13
529	20231215	124400	18369970	2180	2180	2180	2180	0
530	20231215	124300	18369970	2180	2180	2180	2180	0
531	20231215	124200	18369970	2180	2180	2180	2180	25
532	20231215	124100	18315470	2180	2180	2180	2180	0
533	20231215	124000	18315470	2180	2180	2180	2180	0
534	20231215	123900	18315470	2180	2185	2185	2180	6172
535	20231215	123800	4856290	2185	2185	2185	2185	0
536	20231215	123700	4856290	2185	2185	2185	2185	0
537	20231215	123600	4856290	2185	2185	2185	2185	1000
538	20231215	123500	2671290	2185	2185	2185	2185	26
539	20231215	123400	2614480	2185	2185	2185	2185	0
540	20231215	123300	2614480	2185	2185	2185	2185	0
541	20231215	123200	2614480	2185	2185	2185	2185	13
542	20231215	123100	2586075	2185	2185	2185	2185	13
543	20231215	123000	2557670	2185	2185	2185	2185	0
544	20231215	122900	2557670	2185	2185	2185	2185	13
545	20231215	122800	2529265	2185	2185	2185	2185	0
546	20231215	122700	2529265	2185	2185	2185	2185	37
547	20231215	122600	2448420	2185	2185	2185	2185	13
548	20231215	122500	2420015	2185	2185	2185	2185	0
549	20231215	122400	2420015	2185	2185	2185	2185	11
550	20231215	122300	2395980	2195	2195	2195	2195	2
551	20231215	122200	2391590	2200	2200	2200	2200	0
552	20231215	122100	2391590	2200	2200	2200	2200	0
553	20231215	122000	2391590	2200	2185	2200	2185	37
554	20231215	121900	2310630	2185	2185	2185	2185	0
555	20231215	121800	2310630	2185	2185	2185	2185	12
556	20231215	121700	2284410	2195	2195	2195	2195	1
557	20231215	121600	2282215	2200	2200	2200	2200	0
558	20231215	121500	2282215	2200	2195	2200	2195	3
559	20231215	121400	2275625	2185	2185	2185	2185	13
560	20231215	121300	2247220	2195	2195	2195	2195	40
561	20231215	121200	2159420	2195	2195	2195	2195	12
562	20231215	121100	2133080	2195	2195	2195	2195	13
563	20231215	121000	2104545	2195	2195	2195	2195	0
564	20231215	120900	2104545	2195	2195	2195	2195	0
565	20231215	120800	2104545	2195	2195	2195	2195	13
566	20231215	120700	2076010	2195	2195	2195	2195	13
567	20231215	120600	2047475	2195	2195	2195	2195	0
568	20231215	120500	2047475	2195	2195	2195	2195	13
569	20231215	120400	2018940	2195	2195	2195	2195	13
570	20231215	120300	1990405	2195	2195	2195	2195	0
571	20231215	120200	1990405	2195	2195	2195	2195	0
572	20231215	120100	1990405	2195	2195	2195	2195	26
573	20231215	120000	1933335	2195	2195	2195	2195	0
574	20231215	115900	1933335	2195	2195	2195	2195	1
575	20231215	115800	1931140	2185	2185	2185	2185	13
576	20231215	115700	1902735	2185	2185	2185	2185	12
577	20231215	115600	1876515	2185	2185	2185	2185	0
578	20231215	115500	1876515	2185	2185	2185	2185	12
579	20231215	115400	1850295	2185	2185	2185	2185	0
580	20231215	115300	1850295	2185	2185	2185	2185	13
581	20231215	115200	1821890	2185	2185	2185	2185	13
582	20231215	115100	1793485	2185	2185	2185	2185	0
583	20231215	115000	1793485	2185	2185	2185	2185	0
584	20231215	114900	1793485	2185	2185	2185	2185	26
585	20231215	114800	1736675	2185	2185	2185	2185	0
586	20231215	114700	1736675	2185	2185	2185	2185	0
587	20231215	114600	1736675	2185	2185	2185	2185	26
588	20231215	114500	1679865	2185	2185	2185	2185	0
589	20231215	114400	1679865	2185	2185	2185	2185	0
590	20231215	114300	1679865	2185	2185	2185	2185	0
591	20231215	114200	1679865	2185	2185	2185	2185	25
592	20231215	114100	1625240	2185	2185	2185	2185	0
593	20231215	114000	1625240	2185	2185	2185	2185	0
594	20231215	113900	1625240	2185	2185	2185	2185	13
595	20231215	113800	1596835	2185	2185	2185	2185	13
596	20231215	113700	1568430	2185	2185	2185	2185	0
597	20231215	113600	1568430	2185	2185	2185	2185	13
598	20231215	113500	1540025	2180	2180	2180	2180	0
599	20231215	113400	1540025	2180	2180	2180	2180	13
600	20231215	113300	1511685	2180	2180	2180	2180	12
601	20231215	113200	1485525	2180	2180	2180	2180	0
602	20231215	113100	1485525	2180	2180	2180	2180	13
603	20231215	113000	1457185	2180	2180	2180	2180	13
604	20231215	112900	1428845	2180	2180	2180	2180	0
605	20231215	112800	1428845	2180	2180	2180	2180	0
606	20231215	112700	1428845	2180	2180	2180	2180	24
607	20231215	112600	1376525	2180	2180	2180	2180	0
608	20231215	112500	1376525	2180	2180	2180	2180	0
609	20231215	112400	1376525	2180	2180	2180	2180	13
610	20231215	112300	1348185	2180	2180	2180	2180	13
611	20231215	112200	1319845	2180	2180	2180	2180	0
612	20231215	112100	1319845	2180	2180	2180	2180	13
613	20231215	112000	1291505	2180	2180	2180	2180	0
614	20231215	111900	1291505	2180	2180	2180	2180	13
615	20231215	111800	1263165	2180	2180	2180	2180	13
616	20231215	111700	1234825	2180	2180	2180	2180	0
617	20231215	111600	1234825	2180	2180	2180	2180	0
618	20231215	111500	1234825	2180	2180	2180	2180	12
619	20231215	111400	1208665	2180	2180	2180	2180	13
620	20231215	111300	1180325	2180	2180	2180	2180	0
621	20231215	111200	1180325	2180	2180	2180	2180	13
622	20231215	111100	1151985	2180	2180	2180	2180	13
623	20231215	111000	1123645	2180	2180	2180	2180	0
624	20231215	110900	1123645	2180	2180	2180	2180	0
625	20231215	110800	1123645	2180	2180	2180	2180	26
626	20231215	110700	1066965	2180	2180	2180	2180	0
627	20231215	110600	1066965	2180	2180	2180	2180	0
628	20231215	110500	1066965	2180	2180	2180	2180	13
629	20231215	110400	1038625	2180	2180	2180	2180	21
630	20231215	110300	992845	2180	2180	2180	2180	0
631	20231215	110200	992845	2180	2180	2180	2180	13
632	20231215	110100	964505	2180	2180	2180	2180	0
633	20231215	110000	964505	2180	2180	2180	2180	21
634	20231215	105900	918725	2180	2180	2180	2180	108
635	20231215	105800	683285	2180	2180	2180	2180	0
636	20231215	105700	683285	2180	2180	2180	2180	8
637	20231215	105600	665845	2180	2180	2180	2180	13
638	20231215	105500	637505	2180	2180	2180	2180	0
639	20231215	105400	637505	2180	2180	2180	2180	0
640	20231215	105300	637505	2180	2185	2185	2180	12
641	20231215	105200	611310	2185	2185	2185	2185	0
642	20231215	105100	611310	2185	2185	2185	2185	11
643	20231215	105000	587275	2195	2195	2195	2195	2
644	20231215	104900	582885	2200	2200	2200	2200	0
645	20231215	104800	582885	2200	2195	2200	2195	2
646	20231215	104700	578490	2185	2185	2185	2185	0
647	20231215	104600	578490	2185	2185	2185	2185	13
648	20231215	104500	550085	2185	2185	2185	2185	9
649	20231215	104400	530420	2185	2185	2185	2185	0
650	20231215	104300	530420	2185	2185	2185	2185	13
651	20231215	104200	502015	2185	2185	2185	2185	10
652	20231215	104100	480165	2185	2185	2185	2185	0
653	20231215	104000	480165	2185	2185	2185	2185	13
654	20231215	103900	451760	2185	2185	2185	2185	0
655	20231215	103800	451760	2185	2185	2185	2185	12
656	20231215	103700	425540	2185	2185	2185	2185	13
657	20231215	103600	397135	2180	2180	2180	2180	0
658	20231215	103500	397135	2180	2180	2180	2180	0
659	20231215	103400	397135	2180	2185	2185	2180	24
660	20231215	103300	344800	2180	2180	2180	2180	0
661	20231215	103200	344800	2180	2180	2180	2180	0
662	20231215	103100	344800	2180	2180	2180	2180	13
663	20231215	103000	316460	2180	2180	2180	2180	18
664	20231215	102900	277220	2180	2180	2180	2180	0
665	20231215	102800	277220	2180	2180	2180	2180	13
666	20231215	102700	248880	2185	2185	2185	2185	0
667	20231215	102600	248880	2185	2185	2185	2185	0
668	20231215	102500	248880	2185	2180	2185	2180	16
669	20231215	102400	213985	2185	2185	2185	2185	0
670	20231215	102300	213985	2185	2185	2185	2185	8
671	20231215	102200	196505	2185	2185	2185	2185	0
672	20231215	102100	196505	2185	2185	2185	2185	13
673	20231215	102000	168100	2185	2185	2185	2185	0
674	20231215	101900	168100	2185	2185	2185	2185	13
675	20231215	101800	139695	2185	2185	2185	2185	13
676	20231215	101700	111290	2180	2180	2180	2180	0
677	20231215	101600	111290	2180	2180	2180	2180	0
678	20231215	101500	111290	2180	2185	2185	2180	20
679	20231215	101400	67685	2180	2180	2180	2180	0
680	20231215	101300	67685	2180	2180	2180	2180	0
681	20231215	101200	67685	2180	2185	2185	2180	13
682	20231215	101100	39340	2180	2180	2180	2180	8
683	20231215	101000	21900	2185	2195	2195	2185	10
684	20231215	100900	0	2205	2205	2205	2205	0
685	20231215	100800	0	2205	2205	2205	2205	0
686	20231215	100700	0	2205	2205	2205	2205	0
687	20231215	100600	0	2205	2205	2205	2205	0
688	20231215	100500	0	2205	2205	2205	2205	0
689	20231215	100400	0	2205	2205	2205	2205	0
690	20231215	100300	0	2205	2205	2205	2205	0
691	20231215	100200	0	2205	2205	2205	2205	0
692	20231215	100100	0	2205	2205	2205	2205	0
693	20231215	100000	0	2205	2205	2205	2205	0
694	20231215	095900	0	2205	2205	2205	2205	0
695	20231215	095800	0	2205	2205	2205	2205	0
696	20231215	095700	0	2205	2205	2205	2205	0
697	20231215	095600	0	2205	2205	2205	2205	0
698	20231215	095500	0	2205	2205	2205	2205	0
699	20231215	095400	0	2205	2205	2205	2205	0
700	20231215	095300	0	2205	2205	2205	2205	0
701	20231215	095200	0	2205	2205	2205	2205	0
702	20231215	095100	0	2205	2205	2205	2205	0
703	20231215	095000	0	2205	2205	2205	2205	0
704	20231215	094900	0	2205	2205	2205	2205	0
705	20231215	094800	0	2205	2205	2205	2205	0
706	20231215	094700	0	2205	2205	2205	2205	0
707	20231215	094600	0	2205	2205	2205	2205	0
708	20231215	094500	0	2205	2205	2205	2205	0
709	20231215	094400	0	2205	2205	2205	2205	0
710	20231215	094300	0	2205	2205	2205	2205	0
711	20231215	094200	0	2205	2205	2205	2205	0
712	20231215	094100	0	2205	2205	2205	2205	0
713	20231215	094000	0	2205	2205	2205	2205	0
714	20231215	093900	0	2205	2205	2205	2205	0
715	20231215	093800	0	2205	2205	2205	2205	0
716	20231215	093700	0	2205	2205	2205	2205	0
717	20231215	093600	0	2205	2205	2205	2205	0
718	20231215	093500	0	2205	2205	2205	2205	0
719	20231215	093400	0	2205	2205	2205	2205	0
720	20231215	093300	0	2205	2205	2205	2205	0
721	20231215	093200	0	2205	2205	2205	2205	0
722	20231215	093100	0	2205	2205	2205	2205	0
723	20231215	093000	0	2205	2205	2205	2205	0
724	20231215	092900	0	2205	2205	2205	2205	0
725	20231215	092800	0	2205	2205	2205	2205	0
726	20231215	092700	0	2205	2205	2205	2205	0
727	20231215	092600	0	2205	2205	2205	2205	0
728	20231215	092500	0	2205	2205	2205	2205	0
729	20231215	092400	0	2205	2205	2205	2205	0
730	20231215	092300	0	2205	2205	2205	2205	0
731	20231215	092200	0	2205	2205	2205	2205	0
732	20231215	092100	0	2205	2205	2205	2205	0
733	20231215	092000	0	2205	2205	2205	2205	0
734	20231215	091900	0	2205	2205	2205	2205	0
735	20231215	091800	0	2205	2205	2205	2205	0
736	20231215	091700	0	2205	2205	2205	2205	0
737	20231215	091600	0	2205	2205	2205	2205	0
738	20231215	091500	0	2205	2205	2205	2205	0
739	20231215	091400	0	2205	2205	2205	2205	0
740	20231215	091300	0	2205	2205	2205	2205	0
741	20231215	091200	0	2205	2205	2205	2205	0
742	20231215	091100	0	2205	2205	2205	2205	0
743	20231215	091000	0	2205	2205	2205	2205	0
744	20231215	090900	0	2205	2205	2205	2205	0
745	20231215	090800	0	2205	2205	2205	2205	0
746	20231215	090700	0	2205	2205	2205	2205	0
747	20231215	090600	0	2205	2205	2205	2205	0
748	20231215	090500	0	2205	2205	2205	2205	0
749	20231215	090400	0	2205	2205	2205	2205	0
750	20231215	090300	0	2205	2205	2205	2205	0
751	20231215	090200	0	2205	2205	2205	2205	0
752	20231215	090100	0	2205	2205	2205	2205	0
753	20231215	090000	0	2205	2205	2205	2205	0