KissMeData/175140/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202400	319290915	3585	3585	3585	3585	2283
3	20231221	202300	319290915	3585	3585	3585	3585	0
4	20231221	202200	319290915	3585	3585	3585	3585	0
5	20231221	202100	319290915	3585	3585	3585	3585	0
6	20231221	202000	319290915	3585	3585	3585	3585	0
7	20231221	201900	319290915	3585	3585	3585	3585	0
8	20231221	201800	319290915	3585	3585	3585	3585	0
9	20231221	201700	319290915	3585	3585	3585	3585	0
10	20231221	201600	319290915	3585	3585	3585	3585	0
11	20231221	201500	319290915	3585	3585	3585	3585	0
12	20231221	201400	319290915	3585	3585	3585	3585	0
13	20231221	201300	319290915	3585	3585	3585	3585	0
14	20231221	201200	319290915	3585	3585	3585	3585	0
15	20231221	201100	319290915	3585	3585	3585	3585	0
16	20231221	201000	319290915	3585	3585	3585	3585	0
17	20231221	200900	319290915	3585	3585	3585	3585	0
18	20231221	200800	319290915	3585	3585	3585	3585	0
19	20231221	200700	319290915	3585	3585	3585	3585	0
20	20231221	200600	319290915	3585	3585	3585	3585	0
21	20231221	200500	319290915	3585	3585	3585	3585	0
22	20231221	200400	319290915	3585	3585	3585	3585	0
23	20231221	200300	319290915	3585	3585	3585	3585	0
24	20231221	200200	319290915	3585	3585	3585	3585	0
25	20231221	200100	319290915	3585	3585	3585	3585	0
26	20231221	200000	319290915	3585	3585	3585	3585	0
27	20231221	195900	319290915	3585	3585	3585	3585	0
28	20231221	195800	319290915	3585	3585	3585	3585	0
29	20231221	195700	319290915	3585	3585	3585	3585	0
30	20231221	195600	319290915	3585	3585	3585	3585	0
31	20231221	195500	319290915	3585	3585	3585	3585	0
32	20231221	195400	319290915	3585	3585	3585	3585	2283
33	20231221	195300	319290915	3585	3585	3585	3585	0
34	20231221	195200	319290915	3585	3585	3585	3585	0
35	20231221	195100	319290915	3585	3585	3585	3585	0
36	20231221	195000	319290915	3585	3585	3585	3585	0
37	20231221	194900	319290915	3585	3585	3585	3585	0
38	20231221	194800	319290915	3585	3585	3585	3585	0
39	20231221	194700	319290915	3585	3585	3585	3585	0
40	20231221	194600	319290915	3585	3585	3585	3585	0
41	20231221	194500	319290915	3585	3585	3585	3585	0
42	20231221	194400	319290915	3585	3585	3585	3585	0
43	20231221	194300	319290915	3585	3585	3585	3585	0
44	20231221	194200	319290915	3585	3585	3585	3585	0
45	20231221	194100	319290915	3585	3585	3585	3585	0
46	20231221	194000	319290915	3585	3585	3585	3585	0
47	20231221	193900	319290915	3585	3585	3585	3585	0
48	20231221	193800	319290915	3585	3585	3585	3585	0
49	20231221	193700	319290915	3585	3585	3585	3585	0
50	20231221	193600	319290915	3585	3585	3585	3585	0
51	20231221	193500	319290915	3585	3585	3585	3585	0
52	20231221	193400	319290915	3585	3585	3585	3585	0
53	20231221	193300	319290915	3585	3585	3585	3585	0
54	20231221	193200	319290915	3585	3585	3585	3585	0
55	20231221	193100	319290915	3585	3585	3585	3585	0
56	20231221	193000	319290915	3585	3585	3585	3585	0
57	20231221	192900	319290915	3585	3585	3585	3585	0
58	20231221	192800	319290915	3585	3585	3585	3585	0
59	20231221	192700	319290915	3585	3585	3585	3585	0
60	20231221	192600	319290915	3585	3585	3585	3585	0
61	20231221	192500	319290915	3585	3585	3585	3585	0
62	20231221	192400	319290915	3585	3585	3585	3585	2283
63	20231221	192300	319290915	3585	3585	3585	3585	0
64	20231221	192200	319290915	3585	3585	3585	3585	0
65	20231221	192100	319290915	3585	3585	3585	3585	0
66	20231221	192000	319290915	3585	3585	3585	3585	0
67	20231221	191900	319290915	3585	3585	3585	3585	0
68	20231221	191800	319290915	3585	3585	3585	3585	0
69	20231221	191700	319290915	3585	3585	3585	3585	0
70	20231221	191600	319290915	3585	3585	3585	3585	0
71	20231221	191500	319290915	3585	3585	3585	3585	0
72	20231221	191400	319290915	3585	3585	3585	3585	0
73	20231221	191300	319290915	3585	3585	3585	3585	0
74	20231221	191200	319290915	3585	3585	3585	3585	0
75	20231221	191100	319290915	3585	3585	3585	3585	0
76	20231221	191000	319290915	3585	3585	3585	3585	0
77	20231221	190900	319290915	3585	3585	3585	3585	0
78	20231221	190800	319290915	3585	3585	3585	3585	0
79	20231221	190700	319290915	3585	3585	3585	3585	0
80	20231221	190600	319290915	3585	3585	3585	3585	0
81	20231221	190500	319290915	3585	3585	3585	3585	0
82	20231221	190400	319290915	3585	3585	3585	3585	0
83	20231221	190300	319290915	3585	3585	3585	3585	0
84	20231221	190200	319290915	3585	3585	3585	3585	0
85	20231221	190100	319290915	3585	3585	3585	3585	0
86	20231221	190000	319290915	3585	3585	3585	3585	0
87	20231221	185900	319290915	3585	3585	3585	3585	0
88	20231221	185800	319290915	3585	3585	3585	3585	0
89	20231221	185700	319290915	3585	3585	3585	3585	0
90	20231221	185600	319290915	3585	3585	3585	3585	0
91	20231221	185500	319290915	3585	3585	3585	3585	0
92	20231221	185400	319290915	3585	3585	3585	3585	2283
93	20231221	185300	319290915	3585	3585	3585	3585	0
94	20231221	185200	319290915	3585	3585	3585	3585	0
95	20231221	185100	319290915	3585	3585	3585	3585	0
96	20231221	185000	319290915	3585	3585	3585	3585	0
97	20231221	184900	319290915	3585	3585	3585	3585	0
98	20231221	184800	319290915	3585	3585	3585	3585	0
99	20231221	184700	319290915	3585	3585	3585	3585	0
100	20231221	184600	319290915	3585	3585	3585	3585	0
101	20231221	184500	319290915	3585	3585	3585	3585	0
102	20231221	184400	319290915	3585	3585	3585	3585	0
103	20231221	184300	319290915	3585	3585	3585	3585	0
104	20231221	184200	319290915	3585	3585	3585	3585	0
105	20231221	184100	319290915	3585	3585	3585	3585	0
106	20231221	184000	319290915	3585	3585	3585	3585	0
107	20231221	183900	319290915	3585	3585	3585	3585	0
108	20231221	183800	319290915	3585	3585	3585	3585	0
109	20231221	183700	319290915	3585	3585	3585	3585	0
110	20231221	183600	319290915	3585	3585	3585	3585	0
111	20231221	183500	319290915	3585	3585	3585	3585	0
112	20231221	183400	319290915	3585	3585	3585	3585	0
113	20231221	183300	319290915	3585	3585	3585	3585	0
114	20231221	183200	319290915	3585	3585	3585	3585	0
115	20231221	183100	319290915	3585	3585	3585	3585	0
116	20231221	183000	319290915	3585	3585	3585	3585	0
117	20231221	182900	319290915	3585	3585	3585	3585	0
118	20231221	182800	319290915	3585	3585	3585	3585	0
119	20231221	182700	319290915	3585	3585	3585	3585	0
120	20231221	182600	319290915	3585	3585	3585	3585	0
121	20231221	182500	319290915	3585	3585	3585	3585	0
122	20231221	182400	319290915	3585	3585	3585	3585	2283
123	20231221	182300	319290915	3585	3585	3585	3585	0
124	20231221	182200	319290915	3585	3585	3585	3585	0
125	20231221	182100	319290915	3585	3585	3585	3585	0
126	20231221	182000	319290915	3585	3585	3585	3585	0
127	20231221	181900	319290915	3585	3585	3585	3585	0
128	20231221	181800	319290915	3585	3585	3585	3585	0
129	20231221	181700	319290915	3585	3585	3585	3585	0
130	20231221	181600	319290915	3585	3585	3585	3585	0
131	20231221	181500	319290915	3585	3585	3585	3585	0
132	20231221	181400	319290915	3585	3585	3585	3585	0
133	20231221	181300	319290915	3585	3585	3585	3585	0
134	20231221	181200	319290915	3585	3585	3585	3585	0
135	20231221	181100	319290915	3585	3585	3585	3585	0
136	20231221	181000	319290915	3585	3585	3585	3585	0
137	20231221	180900	319290915	3585	3585	3585	3585	0
138	20231221	180800	319290915	3585	3585	3585	3585	0
139	20231221	180700	319290915	3585	3585	3585	3585	0
140	20231221	180600	319290915	3585	3585	3585	3585	0
141	20231221	180500	319290915	3585	3585	3585	3585	0
142	20231221	180400	319290915	3585	3585	3585	3585	0
143	20231221	180300	319290915	3585	3585	3585	3585	0
144	20231221	180200	319290915	3585	3585	3585	3585	0
145	20231221	180100	319290915	3585	3585	3585	3585	0
146	20231221	180000	319290915	3585	3585	3585	3585	0
147	20231221	175900	319290915	3585	3585	3585	3585	0
148	20231221	175800	319290915	3585	3585	3585	3585	0
149	20231221	175700	319290915	3585	3585	3585	3585	0
150	20231221	175600	319290915	3585	3585	3585	3585	0
151	20231221	175500	319290915	3585	3585	3585	3585	0
152	20231221	175400	319290915	3585	3585	3585	3585	2283
153	20231221	175300	319290915	3585	3585	3585	3585	0
154	20231221	175200	319290915	3585	3585	3585	3585	0
155	20231221	175100	319290915	3585	3585	3585	3585	0
156	20231221	175000	319290915	3585	3585	3585	3585	0
157	20231221	174900	319290915	3585	3585	3585	3585	0
158	20231221	174800	319290915	3585	3585	3585	3585	0
159	20231221	174700	319290915	3585	3585	3585	3585	0
160	20231221	174600	319290915	3585	3585	3585	3585	0
161	20231221	174500	319290915	3585	3585	3585	3585	0
162	20231221	174400	319290915	3585	3585	3585	3585	0
163	20231221	174300	319290915	3585	3585	3585	3585	0
164	20231221	174200	319290915	3585	3585	3585	3585	0
165	20231221	174100	319290915	3585	3585	3585	3585	0
166	20231221	174000	319290915	3585	3585	3585	3585	0
167	20231221	173900	319290915	3585	3585	3585	3585	0
168	20231221	173800	319290915	3585	3585	3585	3585	0
169	20231221	173700	319290915	3585	3585	3585	3585	0
170	20231221	173600	319290915	3585	3585	3585	3585	0
171	20231221	173500	319290915	3585	3585	3585	3585	0
172	20231221	173400	319290915	3585	3585	3585	3585	0
173	20231221	173300	319290915	3585	3585	3585	3585	0
174	20231221	173200	319290915	3585	3585	3585	3585	0
175	20231221	173100	319290915	3585	3585	3585	3585	0
176	20231221	173000	319290915	3585	3585	3585	3585	0
177	20231221	172900	319290915	3585	3585	3585	3585	0
178	20231221	172800	319290915	3585	3585	3585	3585	0
179	20231221	172700	319290915	3585	3585	3585	3585	0
180	20231221	172600	319290915	3585	3585	3585	3585	0
181	20231221	172500	319290915	3585	3585	3585	3585	0
182	20231221	172400	319290915	3585	3585	3585	3585	2283
183	20231221	172300	319290915	3585	3585	3585	3585	0
184	20231221	172200	319290915	3585	3585	3585	3585	0
185	20231221	172100	319290915	3585	3585	3585	3585	0
186	20231221	172000	319290915	3585	3585	3585	3585	0
187	20231221	171900	319290915	3585	3585	3585	3585	0
188	20231221	171800	319290915	3585	3585	3585	3585	0
189	20231221	171700	319290915	3585	3585	3585	3585	0
190	20231221	171600	319290915	3585	3585	3585	3585	0
191	20231221	171500	319290915	3585	3585	3585	3585	0
192	20231221	171400	319290915	3585	3585	3585	3585	0
193	20231221	171300	319290915	3585	3585	3585	3585	0
194	20231221	171200	319290915	3585	3585	3585	3585	0
195	20231221	171100	319290915	3585	3585	3585	3585	0
196	20231221	171000	319290915	3585	3585	3585	3585	0
197	20231221	170900	319290915	3585	3585	3585	3585	0
198	20231221	170800	319290915	3585	3585	3585	3585	0
199	20231221	170700	319290915	3585	3585	3585	3585	0
200	20231221	170600	319290915	3585	3585	3585	3585	0
201	20231221	170500	319290915	3585	3585	3585	3585	0
202	20231221	170400	319290915	3585	3585	3585	3585	0
203	20231221	170300	319290915	3585	3585	3585	3585	0
204	20231221	170200	319290915	3585	3585	3585	3585	0
205	20231221	170100	319290915	3585	3585	3585	3585	0
206	20231221	170000	319290915	3585	3585	3585	3585	0
207	20231221	165900	319290915	3585	3585	3585	3585	0
208	20231221	165800	319290915	3585	3585	3585	3585	0
209	20231221	165700	319290915	3585	3585	3585	3585	0
210	20231221	165600	319290915	3585	3585	3585	3585	0
211	20231221	165500	319290915	3585	3585	3585	3585	0
212	20231221	165400	319290915	3585	3585	3585	3585	2283
213	20231221	165300	319290915	3585	3585	3585	3585	0
214	20231221	165200	319290915	3585	3585	3585	3585	0
215	20231221	165100	319290915	3585	3585	3585	3585	0
216	20231221	165000	319290915	3585	3585	3585	3585	0
217	20231221	164900	319290915	3585	3585	3585	3585	0
218	20231221	164800	319290915	3585	3585	3585	3585	0
219	20231221	164700	319290915	3585	3585	3585	3585	0
220	20231221	164600	319290915	3585	3585	3585	3585	0
221	20231221	164500	319290915	3585	3585	3585	3585	0
222	20231221	164400	319290915	3585	3585	3585	3585	0
223	20231221	164300	319290915	3585	3585	3585	3585	0
224	20231221	164200	319290915	3585	3585	3585	3585	0
225	20231221	164100	319290915	3585	3585	3585	3585	0
226	20231221	164000	319290915	3585	3585	3585	3585	0
227	20231221	163900	319290915	3585	3585	3585	3585	0
228	20231221	163800	319290915	3585	3585	3585	3585	0
229	20231221	163700	319290915	3585	3585	3585	3585	0
230	20231221	163600	319290915	3585	3585	3585	3585	0
231	20231221	163500	319290915	3585	3585	3585	3585	0
232	20231221	163400	319290915	3585	3585	3585	3585	0
233	20231221	163300	319290915	3585	3585	3585	3585	0
234	20231221	163200	319290915	3585	3585	3585	3585	0
235	20231221	163100	319290915	3585	3585	3585	3585	0
236	20231221	163000	319290915	3585	3585	3585	3585	0
237	20231221	162900	319290915	3585	3585	3585	3585	0
238	20231221	162800	319290915	3585	3585	3585	3585	0
239	20231221	162700	319290915	3585	3585	3585	3585	0
240	20231221	162600	319290915	3585	3585	3585	3585	0
241	20231221	162500	319290915	3585	3585	3585	3585	0
242	20231221	162400	319290915	3585	3585	3585	3585	2283
243	20231221	162300	319290915	3585	3585	3585	3585	0
244	20231221	162200	319290915	3585	3585	3585	3585	0
245	20231221	162100	319290915	3585	3585	3585	3585	0
246	20231221	162000	319290915	3585	3585	3585	3585	0
247	20231221	161900	319290915	3585	3585	3585	3585	0
248	20231221	161800	319290915	3585	3585	3585	3585	0
249	20231221	161700	319290915	3585	3585	3585	3585	0
250	20231221	161600	319290915	3585	3585	3585	3585	0
251	20231221	161500	319290915	3585	3585	3585	3585	0
252	20231221	161400	319290915	3585	3585	3585	3585	0
253	20231221	161300	319290915	3585	3585	3585	3585	0
254	20231221	161200	319290915	3585	3585	3585	3585	0
255	20231221	161100	319290915	3585	3585	3585	3585	0
256	20231221	161000	319290915	3585	3585	3585	3585	0
257	20231221	160900	319290915	3585	3585	3585	3585	0
258	20231221	160800	319290915	3585	3585	3585	3585	0
259	20231221	160700	319290915	3585	3585	3585	3585	0
260	20231221	160600	319290915	3585	3585	3585	3585	0
261	20231221	160500	319290915	3585	3585	3585	3585	0
262	20231221	160400	319290915	3585	3585	3585	3585	0
263	20231221	160300	319290915	3585	3585	3585	3585	0
264	20231221	160200	319290915	3585	3585	3585	3585	0
265	20231221	160100	319290915	3585	3585	3585	3585	0
266	20231221	160000	319290915	3585	3585	3585	3585	0
267	20231221	155900	319290915	3585	3585	3585	3585	0
268	20231221	155800	319290915	3585	3585	3585	3585	0
269	20231221	155700	319290915	3585	3585	3585	3585	0
270	20231221	155600	319290915	3585	3585	3585	3585	0
271	20231221	155500	319290915	3585	3585	3585	3585	0
272	20231221	155400	319290915	3585	3585	3585	3585	2283
273	20231221	155300	319290915	3585	3585	3585	3585	0
274	20231221	155200	319290915	3585	3585	3585	3585	0
275	20231221	155100	319290915	3585	3585	3585	3585	0
276	20231221	155000	319290915	3585	3585	3585	3585	0
277	20231221	154900	319290915	3585	3585	3585	3585	0
278	20231221	154800	319290915	3585	3585	3585	3585	0
279	20231221	154700	319290915	3585	3585	3585	3585	0
280	20231221	154600	319290915	3585	3585	3585	3585	0
281	20231221	154500	319290915	3585	3585	3585	3585	0
282	20231221	154400	319290915	3585	3585	3585	3585	0
283	20231221	154300	319290915	3585	3585	3585	3585	0
284	20231221	154200	319290915	3585	3585	3585	3585	0
285	20231221	154100	319290915	3585	3585	3585	3585	0
286	20231221	154000	319290915	3585	3585	3585	3585	0
287	20231221	153900	319290915	3585	3585	3585	3585	0
288	20231221	153800	319290915	3585	3585	3585	3585	0
289	20231221	153700	319290915	3585	3585	3585	3585	0
290	20231221	153600	319290915	3585	3585	3585	3585	0
291	20231221	153500	319290915	3585	3585	3585	3585	0
292	20231221	153400	319290915	3585	3585	3585	3585	0
293	20231221	153300	319290915	3585	3585	3585	3585	0
294	20231221	153200	319290915	3585	3585	3585	3585	0
295	20231221	153100	319290915	3585	3585	3585	3585	0
296	20231221	153000	319290915	3585	3585	3585	3585	2283
297	20231221	152900	311106360	3585	3585	3585	3585	0
298	20231221	152800	311106360	3585	3585	3585	3585	0
299	20231221	152700	311106360	3585	3585	3585	3585	0
300	20231221	152600	311106360	3585	3585	3585	3585	0
301	20231221	152500	311106360	3585	3585	3585	3585	0
302	20231221	152400	311106360	3585	3585	3585	3585	0
303	20231221	152300	311106360	3585	3585	3585	3585	0
304	20231221	152200	311106360	3585	3585	3585	3585	0
305	20231221	152100	311106360	3585	3585	3585	3585	0
306	20231221	152000	311106360	3585	3585	3585	3585	0
307	20231221	151900	311106360	3585	3575	3585	3575	922
308	20231221	151800	307804040	3575	3565	3575	3565	34
309	20231221	151700	307682520	3565	3565	3565	3565	0
310	20231221	151600	307682520	3565	3565	3565	3565	0
311	20231221	151500	307682520	3565	3565	3565	3565	300
312	20231221	151400	306613020	3575	3575	3575	3575	0
313	20231221	151300	306613020	3575	3575	3575	3575	3
314	20231221	151200	306602295	3555	3560	3560	3555	55
315	20231221	151100	306406720	3575	3575	3575	3575	2
316	20231221	151000	306399570	3575	3550	3575	3550	96
317	20231221	150900	306058745	3555	3555	3555	3555	3194
318	20231221	150800	294704075	3555	3555	3555	3555	462
319	20231221	150700	293061665	3560	3565	3565	3560	764
320	20231221	150600	290341810	3575	3575	3575	3575	20
321	20231221	150500	290270310	3575	3565	3575	3565	86
322	20231221	150400	289962910	3565	3570	3570	3565	1001
323	20231221	150300	286389345	3565	3565	3565	3565	161
324	20231221	150200	285815380	3565	3565	3565	3565	90
325	20231221	150100	285494530	3565	3565	3565	3565	0
326	20231221	150000	285494530	3565	3565	3565	3565	50
327	20231221	145900	285316280	3555	3555	3555	3555	0
328	20231221	145800	285316280	3555	3555	3555	3555	0
329	20231221	145700	285316280	3555	3555	3555	3555	0
330	20231221	145600	285316280	3555	3555	3555	3555	0
331	20231221	145500	285316280	3555	3555	3555	3555	0
332	20231221	145400	285316280	3555	3555	3555	3555	0
333	20231221	145300	285316280	3555	3555	3555	3555	0
334	20231221	145200	285316280	3555	3555	3555	3555	0
335	20231221	145100	285316280	3555	3555	3555	3555	0
336	20231221	145000	285316280	3555	3560	3560	3555	150
337	20231221	144900	284782765	3560	3560	3560	3560	0
338	20231221	144800	284782765	3560	3560	3560	3560	1
339	20231221	144700	284779205	3560	3560	3560	3560	81
340	20231221	144600	284490845	3560	3560	3560	3560	2
341	20231221	144500	284483725	3560	3560	3560	3560	0
342	20231221	144400	284483725	3560	3560	3560	3560	0
343	20231221	144300	284483725	3560	3560	3560	3560	0
344	20231221	144200	284483725	3560	3560	3560	3560	0
345	20231221	144100	284483725	3560	3560	3560	3560	0
346	20231221	144000	284483725	3560	3560	3560	3560	0
347	20231221	143900	284483725	3560	3560	3560	3560	51
348	20231221	143800	284302165	3550	3550	3550	3550	1
349	20231221	143700	284298615	3550	3550	3550	3550	0
350	20231221	143600	284298615	3550	3550	3550	3550	0
351	20231221	143500	284298615	3550	3565	3565	3550	2099
352	20231221	143400	276841860	3565	3565	3565	3565	1
353	20231221	143300	276838295	3580	3580	3580	3580	1
354	20231221	143200	276834715	3585	3585	3585	3585	0
355	20231221	143100	276834715	3585	3580	3585	3580	1973
356	20231221	143000	269762795	3580	3580	3580	3580	0
357	20231221	142900	269762795	3580	3580	3580	3580	0
358	20231221	142800	269762795	3580	3580	3580	3580	1
359	20231221	142700	269759215	3560	3560	3560	3560	0
360	20231221	142600	269759215	3560	3560	3560	3560	187
361	20231221	142500	269093495	3560	3560	3560	3560	3
362	20231221	142400	269082815	3560	3560	3560	3560	0
363	20231221	142300	269082815	3560	3560	3560	3560	0
364	20231221	142200	269082815	3560	3560	3560	3560	3
365	20231221	142100	269072135	3560	3560	3560	3560	0
366	20231221	142000	269072135	3560	3560	3560	3560	1
367	20231221	141900	269068575	3530	3550	3560	3530	5507
368	20231221	141800	249582785	3550	3570	3590	3550	9501
369	20231221	141700	215806250	3590	3590	3590	3590	0
370	20231221	141600	215806250	3590	3590	3590	3590	0
371	20231221	141500	215806250	3590	3590	3590	3590	0
372	20231221	141400	215806250	3590	3590	3590	3590	0
373	20231221	141300	215806250	3590	3590	3590	3590	0
374	20231221	141200	215806250	3590	3590	3590	3590	0
375	20231221	141100	215806250	3590	3590	3590	3590	0
376	20231221	141000	215806250	3590	3590	3590	3590	3
377	20231221	140900	215795480	3590	3590	3590	3590	1
378	20231221	140800	215791890	3570	3570	3570	3570	0
379	20231221	140700	215791890	3570	3575	3575	3570	10
380	20231221	140600	215756170	3590	3590	3590	3590	0
381	20231221	140500	215756170	3590	3590	3590	3590	0
382	20231221	140400	215756170	3590	3590	3590	3590	1
383	20231221	140300	215752580	3575	3575	3575	3575	0
384	20231221	140200	215752580	3575	3575	3575	3575	355
385	20231221	140100	214483455	3580	3590	3590	3580	819
386	20231221	140000	211550960	3590	3590	3590	3590	0
387	20231221	135900	211550960	3590	3590	3590	3590	2
388	20231221	135800	211543780	3610	3610	3610	3610	0
389	20231221	135700	211543780	3610	3610	3610	3610	3
390	20231221	135600	211532950	3610	3610	3610	3610	0
391	20231221	135500	211532950	3610	3610	3610	3610	0
392	20231221	135400	211532950	3610	3590	3610	3590	6
393	20231221	135300	211511350	3585	3590	3590	3585	1623
394	20231221	135200	205687410	3595	3595	3595	3595	3
395	20231221	135100	205676625	3595	3595	3595	3595	0
396	20231221	135000	205676625	3595	3595	3595	3595	311
397	20231221	134900	204558580	3600	3615	3615	3600	7258
398	20231221	134800	178410360	3615	3615	3615	3615	0
399	20231221	134700	178410360	3615	3615	3615	3615	3390
400	20231221	134600	166155510	3625	3625	3625	3625	0
401	20231221	134500	166155510	3625	3625	3625	3625	0
402	20231221	134400	166155510	3625	3625	3625	3625	276
403	20231221	134300	165155010	3615	3615	3615	3615	0
404	20231221	134200	165155010	3615	3615	3615	3615	0
405	20231221	134100	165155010	3615	3615	3615	3615	0
406	20231221	134000	165155010	3615	3615	3615	3615	0
407	20231221	133900	165155010	3615	3615	3615	3615	0
408	20231221	133800	165155010	3615	3615	3615	3615	0
409	20231221	133700	165155010	3615	3615	3615	3615	0
410	20231221	133600	165155010	3615	3615	3615	3615	0
411	20231221	133500	165155010	3615	3615	3615	3615	0
412	20231221	133400	165155010	3615	3615	3615	3615	0
413	20231221	133300	165155010	3615	3615	3615	3615	1000
414	20231221	133200	161540010	3615	3620	3620	3615	229
415	20231221	133100	160711555	3630	3630	3630	3630	0
416	20231221	133000	160711555	3630	3630	3630	3630	0
417	20231221	132900	160711555	3630	3630	3630	3630	0
418	20231221	132800	160711555	3630	3630	3630	3630	0
419	20231221	132700	160711555	3630	3630	3630	3630	0
420	20231221	132600	160711555	3630	3630	3630	3630	0
421	20231221	132500	160711555	3630	3630	3630	3630	0
422	20231221	132400	160711555	3630	3630	3630	3630	0
423	20231221	132300	160711555	3630	3630	3630	3630	0
424	20231221	132200	160711555	3630	3630	3630	3630	0
425	20231221	132100	160711555	3630	3630	3630	3630	100
426	20231221	132000	160348555	3620	3620	3620	3620	0
427	20231221	131900	160348555	3620	3620	3620	3620	1
428	20231221	131800	160344935	3630	3630	3630	3630	330
429	20231221	131700	159147035	3615	3615	3615	3615	0
430	20231221	131600	159147035	3615	3615	3615	3615	295
431	20231221	131500	158080610	3630	3630	3630	3630	10
432	20231221	131400	158044310	3630	3630	3630	3630	2
433	20231221	131300	158037050	3615	3615	3615	3615	0
434	20231221	131200	158037050	3615	3615	3615	3615	0
435	20231221	131100	158037050	3615	3615	3615	3615	0
436	20231221	131000	158037050	3615	3615	3615	3615	0
437	20231221	130900	158037050	3615	3625	3625	3615	1545
438	20231221	130800	152451425	3615	3615	3615	3615	0
439	20231221	130700	152451425	3615	3615	3615	3615	0
440	20231221	130600	152451425	3615	3615	3615	3615	0
441	20231221	130500	152451425	3615	3615	3615	3615	1202
442	20231221	130400	148106195	3635	3635	3635	3635	0
443	20231221	130300	148106195	3635	3635	3635	3635	0
444	20231221	130200	148106195	3635	3635	3635	3635	0
445	20231221	130100	148106195	3635	3625	3635	3625	9
446	20231221	130000	148073530	3615	3615	3615	3615	802
447	20231221	125900	145174300	3615	3615	3615	3615	0
448	20231221	125800	145174300	3615	3615	3615	3615	0
449	20231221	125700	145174300	3615	3615	3615	3615	100
450	20231221	125600	144812800	3615	3615	3615	3615	0
451	20231221	125500	144812800	3615	3615	3615	3615	0
452	20231221	125400	144812800	3615	3615	3615	3615	0
453	20231221	125300	144812800	3615	3615	3615	3615	0
454	20231221	125200	144812800	3615	3615	3615	3615	0
455	20231221	125100	144812800	3615	3615	3615	3615	0
456	20231221	125000	144812800	3615	3615	3615	3615	0
457	20231221	124900	144812800	3615	3615	3615	3615	0
458	20231221	124800	144812800	3615	3615	3615	3615	0
459	20231221	124700	144812800	3615	3615	3615	3615	0
460	20231221	124600	144812800	3615	3630	3630	3615	4000
461	20231221	124500	130345920	3630	3630	3630	3630	0
462	20231221	124400	130345920	3630	3630	3630	3630	0
463	20231221	124300	130345920	3630	3630	3630	3630	0
464	20231221	124200	130345920	3630	3630	3630	3630	0
465	20231221	124100	130345920	3630	3630	3630	3630	0
466	20231221	124000	130345920	3630	3630	3630	3630	0
467	20231221	123900	130345920	3630	3635	3635	3630	50
468	20231221	123800	130164390	3640	3640	3640	3640	0
469	20231221	123700	130164390	3640	3640	3640	3640	0
470	20231221	123600	130164390	3640	3640	3640	3640	0
471	20231221	123500	130164390	3640	3640	3640	3640	0
472	20231221	123400	130164390	3640	3640	3640	3640	0
473	20231221	123300	130164390	3640	3640	3640	3640	0
474	20231221	123200	130164390	3640	3640	3640	3640	1
475	20231221	123100	130160750	3645	3645	3645	3645	5
476	20231221	123000	130142525	3645	3645	3645	3645	0
477	20231221	122900	130142525	3645	3645	3645	3645	0
478	20231221	122800	130142525	3645	3645	3645	3645	0
479	20231221	122700	130142525	3645	3645	3645	3645	0
480	20231221	122600	130142525	3645	3645	3645	3645	0
481	20231221	122500	130142525	3645	3645	3645	3645	0
482	20231221	122400	130142525	3645	3645	3645	3645	0
483	20231221	122300	130142525	3645	3645	3645	3645	0
484	20231221	122200	130142525	3645	3645	3645	3645	0
485	20231221	122100	130142525	3645	3645	3645	3645	0
486	20231221	122000	130142525	3645	3645	3645	3645	0
487	20231221	121900	130142525	3645	3645	3645	3645	0
488	20231221	121800	130142525	3645	3645	3645	3645	1
489	20231221	121700	130138880	3635	3635	3635	3635	10
490	20231221	121600	130102530	3635	3635	3635	3635	0
491	20231221	121500	130102530	3635	3635	3635	3635	0
492	20231221	121400	130102530	3635	3635	3635	3635	0
493	20231221	121300	130102530	3635	3635	3635	3635	0
494	20231221	121200	130102530	3635	3635	3635	3635	0
495	20231221	121100	130102530	3635	3635	3635	3635	690
496	20231221	121000	127594380	3635	3635	3635	3635	0
497	20231221	120900	127594380	3635	3645	3645	3635	100
498	20231221	120800	127230645	3645	3645	3645	3645	0
499	20231221	120700	127230645	3645	3645	3645	3645	0
500	20231221	120600	127230645	3645	3645	3645	3645	0
501	20231221	120500	127230645	3645	3650	3650	3645	160
502	20231221	120400	126647420	3655	3655	3655	3655	0
503	20231221	120300	126647420	3655	3655	3655	3655	0
504	20231221	120200	126647420	3655	3655	3655	3655	0
505	20231221	120100	126647420	3655	3655	3655	3655	0
506	20231221	120000	126647420	3655	3655	3655	3655	66
507	20231221	115900	126406190	3655	3655	3655	3655	0
508	20231221	115800	126406190	3655	3655	3655	3655	0
509	20231221	115700	126406190	3655	3655	3655	3655	190
510	20231221	115600	125711740	3655	3655	3655	3655	0
511	20231221	115500	125711740	3655	3655	3655	3655	0
512	20231221	115400	125711740	3655	3655	3655	3655	5
513	20231221	115300	125693465	3655	3655	3655	3655	2
514	20231221	115200	125686155	3655	3655	3655	3655	0
515	20231221	115100	125686155	3655	3655	3655	3655	0
516	20231221	115000	125686155	3655	3655	3655	3655	1
517	20231221	114900	125682500	3655	3655	3655	3655	0
518	20231221	114800	125682500	3655	3650	3655	3650	5
519	20231221	114700	125664245	3645	3645	3645	3645	0
520	20231221	114600	125664245	3645	3645	3645	3645	0
521	20231221	114500	125664245	3645	3645	3645	3645	0
522	20231221	114400	125664245	3645	3645	3645	3645	0
523	20231221	114300	125664245	3645	3645	3645	3645	0
524	20231221	114200	125664245	3645	3645	3645	3645	0
525	20231221	114100	125664245	3645	3645	3645	3645	0
526	20231221	114000	125664245	3645	3650	3650	3645	56
527	20231221	113900	125460095	3655	3655	3655	3655	1
528	20231221	113800	125456440	3655	3655	3655	3655	0
529	20231221	113700	125456440	3655	3655	3655	3655	0
530	20231221	113600	125456440	3655	3655	3655	3655	0
531	20231221	113500	125456440	3655	3655	3655	3655	0
532	20231221	113400	125456440	3655	3655	3655	3655	0
533	20231221	113300	125456440	3655	3655	3655	3655	0
534	20231221	113200	125456440	3655	3655	3655	3655	0
535	20231221	113100	125456440	3655	3655	3655	3655	93
536	20231221	113000	125116525	3655	3655	3655	3655	2
537	20231221	112900	125109215	3655	3655	3655	3655	0
538	20231221	112800	125109215	3655	3655	3655	3655	0
539	20231221	112700	125109215	3655	3655	3655	3655	0
540	20231221	112600	125109215	3655	3655	3655	3655	0
541	20231221	112500	125109215	3655	3655	3655	3655	0
542	20231221	112400	125109215	3655	3655	3655	3655	111
543	20231221	112300	124703510	3655	3655	3655	3655	0
544	20231221	112200	124703510	3655	3655	3655	3655	0
545	20231221	112100	124703510	3655	3650	3655	3650	107
546	20231221	112000	124312870	3640	3640	3640	3640	0
547	20231221	111900	124312870	3640	3640	3640	3640	0
548	20231221	111800	124312870	3640	3640	3640	3640	0
549	20231221	111700	124312870	3640	3640	3640	3640	0
550	20231221	111600	124312870	3640	3640	3640	3640	390
551	20231221	111500	122893270	3640	3640	3640	3640	0
552	20231221	111400	122893270	3640	3640	3640	3640	1
553	20231221	111300	122889630	3640	3640	3640	3640	60
554	20231221	111200	122671230	3640	3640	3640	3640	0
555	20231221	111100	122671230	3640	3640	3640	3640	0
556	20231221	111000	122671230	3640	3640	3640	3640	0
557	20231221	110900	122671230	3640	3640	3640	3640	50
558	20231221	110800	122489230	3635	3635	3635	3635	0
559	20231221	110700	122489230	3635	3635	3635	3635	0
560	20231221	110600	122489230	3635	3635	3635	3635	0
561	20231221	110500	122489230	3635	3625	3635	3625	260
562	20231221	110400	121546130	3625	3625	3625	3625	0
563	20231221	110300	121546130	3625	3625	3625	3625	108
564	20231221	110200	121154630	3625	3625	3625	3625	50
565	20231221	110100	120973380	3625	3625	3625	3625	0
566	20231221	110000	120973380	3625	3625	3625	3625	0
567	20231221	105900	120973380	3625	3625	3625	3625	0
568	20231221	105800	120973380	3625	3625	3625	3625	0
569	20231221	105700	120973380	3625	3625	3625	3625	11
570	20231221	105600	120933505	3625	3625	3625	3625	109
571	20231221	105500	120538380	3625	3625	3625	3625	0
572	20231221	105400	120538380	3625	3625	3625	3625	29
573	20231221	105300	120433255	3635	3635	3635	3635	0
574	20231221	105200	120433255	3635	3635	3635	3635	1
575	20231221	105100	120429620	3635	3635	3635	3635	3
576	20231221	105000	120418715	3625	3630	3630	3625	289
577	20231221	104900	119370840	3625	3630	3630	3625	574
578	20231221	104800	117287320	3630	3630	3630	3630	0
579	20231221	104700	117287320	3630	3630	3630	3630	0
580	20231221	104600	117287320	3630	3630	3630	3630	11
581	20231221	104500	117247390	3635	3635	3635	3635	0
582	20231221	104400	117247390	3635	3635	3635	3635	0
583	20231221	104300	117247390	3635	3635	3635	3635	749
584	20231221	104200	114524775	3635	3640	3640	3635	300
585	20231221	104100	113434100	3640	3640	3640	3640	0
586	20231221	104000	113434100	3640	3640	3640	3640	0
587	20231221	103900	113434100	3640	3640	3640	3640	0
588	20231221	103800	113434100	3640	3645	3645	3640	64
589	20231221	103700	113201080	3650	3650	3650	3650	0
590	20231221	103600	113201080	3650	3650	3650	3650	10
591	20231221	103500	113164580	3650	3650	3650	3650	0
592	20231221	103400	113164580	3650	3650	3650	3650	1
593	20231221	103300	113160930	3655	3655	3655	3655	0
594	20231221	103200	113160930	3655	3655	3655	3655	0
595	20231221	103100	113160930	3655	3655	3655	3655	0
596	20231221	103000	113160930	3655	3655	3655	3655	0
597	20231221	102900	113160930	3655	3655	3655	3655	0
598	20231221	102800	113160930	3655	3655	3655	3655	0
599	20231221	102700	113160930	3655	3655	3655	3655	1
600	20231221	102600	113157275	3660	3660	3660	3660	30
601	20231221	102500	113047475	3660	3660	3660	3660	0
602	20231221	102400	113047475	3660	3660	3660	3660	0
603	20231221	102300	113047475	3660	3660	3660	3660	117
604	20231221	102200	112619255	3645	3645	3645	3645	0
605	20231221	102100	112619255	3645	3645	3645	3645	116
606	20231221	102000	112196435	3660	3660	3660	3660	0
607	20231221	101900	112196435	3660	3660	3660	3660	100
608	20231221	101800	111830435	3660	3660	3660	3660	0
609	20231221	101700	111830435	3660	3660	3660	3660	1
610	20231221	101600	111826775	3645	3645	3645	3645	0
611	20231221	101500	111826775	3645	3645	3645	3645	0
612	20231221	101400	111826775	3645	3645	3645	3645	0
613	20231221	101300	111826775	3645	3645	3645	3645	2
614	20231221	101200	111819485	3645	3645	3645	3645	0
615	20231221	101100	111819485	3645	3645	3645	3645	0
616	20231221	101000	111819485	3645	3645	3645	3645	0
617	20231221	100900	111819485	3645	3645	3645	3645	711
618	20231221	100800	109227890	3645	3645	3645	3645	4
619	20231221	100700	109213310	3660	3660	3660	3660	136
620	20231221	100600	108715550	3660	3660	3660	3660	0
621	20231221	100500	108715550	3660	3660	3660	3660	222
622	20231221	100400	107903030	3640	3660	3660	3640	19
623	20231221	100300	107833810	3635	3635	3635	3635	0
624	20231221	100200	107833810	3635	3635	3635	3635	0
625	20231221	100100	107833810	3635	3635	3635	3635	0
626	20231221	100000	107833810	3635	3635	3635	3635	3
627	20231221	095900	107822905	3635	3635	3635	3635	0
628	20231221	095800	107822905	3635	3650	3650	3635	200
629	20231221	095700	107095565	3655	3655	3655	3655	0
630	20231221	095600	107095565	3655	3655	3655	3655	0
631	20231221	095500	107095565	3655	3655	3655	3655	0
632	20231221	095400	107095565	3655	3655	3655	3655	0
633	20231221	095300	107095565	3655	3655	3655	3655	31
634	20231221	095200	106982260	3655	3660	3660	3655	254
635	20231221	095100	106052625	3670	3670	3670	3670	0
636	20231221	095000	106052625	3670	3665	3670	3665	18
637	20231221	094900	105986600	3660	3660	3660	3660	414
638	20231221	094800	104471360	3670	3670	3670	3670	14
639	20231221	094700	104419980	3670	3670	3670	3670	0
640	20231221	094600	104419980	3670	3670	3670	3670	30
641	20231221	094500	104309880	3700	3675	3700	3675	200
642	20231221	094400	103570005	3675	3655	3675	3655	406
643	20231221	094300	102079365	3665	3665	3665	3660	89
644	20231221	094200	101753185	3665	3675	3675	3665	147
645	20231221	094100	101213010	3700	3700	3700	3700	0
646	20231221	094000	101213010	3700	3700	3700	3700	3
647	20231221	093900	101201910	3705	3705	3705	3705	0
648	20231221	093800	101201910	3705	3705	3705	3705	2
649	20231221	093700	101194500	3685	3705	3705	3685	201
650	20231221	093600	100453795	3690	3700	3700	3685	159
651	20231221	093500	99866570	3725	3720	3725	3720	10
652	20231221	093400	99829325	3700	3720	3725	3700	1607
653	20231221	093300	93880910	3720	3695	3720	3695	232
654	20231221	093200	93021095	3730	3675	3730	3675	3992
655	20231221	093100	78223600	3675	3670	3675	3670	68
656	20231221	093000	77973705	3670	3670	3670	3670	54
657	20231221	092900	77775525	3665	3650	3665	3650	2556
658	20231221	092800	68435090	3650	3650	3650	3650	50
659	20231221	092700	68252590	3650	3650	3650	3650	0
660	20231221	092600	68252590	3650	3650	3650	3650	5
661	20231221	092500	68234340	3655	3655	3655	3655	0
662	20231221	092400	68234340	3655	3645	3655	3645	22
663	20231221	092300	68154000	3655	3655	3655	3655	101
664	20231221	092200	67784845	3655	3645	3655	3645	1001
665	20231221	092100	64131385	3650	3630	3650	3610	645
666	20231221	092000	61798785	3630	3645	3645	3625	1678
667	20231221	091900	55697195	3655	3650	3655	3650	31
668	20231221	091800	55583895	3655	3655	3655	3655	0
669	20231221	091700	55583895	3655	3660	3660	3655	9
670	20231221	091600	55550975	3660	3660	3660	3660	15
671	20231221	091500	55496075	3635	3635	3635	3635	1
672	20231221	091400	55492440	3670	3665	3670	3665	143
673	20231221	091300	54967840	3630	3640	3640	3630	420
674	20231221	091200	53441320	3640	3670	3670	3640	102
675	20231221	091100	53067010	3670	3670	3670	3670	11
676	20231221	091000	53026640	3670	3665	3670	3645	997
677	20231221	090900	49380920	3665	3670	3690	3665	246
678	20231221	090800	48478260	3690	3710	3720	3690	1544
679	20231221	090700	42769540	3700	3700	3700	3675	2901
680	20231221	090600	32067495	3710	3700	3710	3700	67
681	20231221	090500	31819025	3710	3680	3710	3680	730
682	20231221	090400	29115080	3705	3705	3705	3700	104
683	20231221	090300	28730135	3710	3725	3725	3680	1750
684	20231221	090200	22224775	3725	3670	3735	3670	1803
685	20231221	090100	15551480	3670	3665	3670	3650	2631
686	20231221	090000	5933540	3665	3695	3695	3640	1611