KissMeData/334890/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210800	263226590	4725	4725	4725	4725	8440
3	20231215	210700	263226590	4725	4725	4725	4725	0
4	20231215	210600	263226590	4725	4725	4725	4725	0
5	20231215	210500	263226590	4725	4725	4725	4725	0
6	20231215	210400	263226590	4725	4725	4725	4725	0
7	20231215	210300	263226590	4725	4725	4725	4725	0
8	20231215	210200	263226590	4725	4725	4725	4725	0
9	20231215	210100	263226590	4725	4725	4725	4725	0
10	20231215	210000	263226590	4725	4725	4725	4725	0
11	20231215	205900	263226590	4725	4725	4725	4725	0
12	20231215	205800	263226590	4725	4725	4725	4725	0
13	20231215	205700	263226590	4725	4725	4725	4725	0
14	20231215	205600	263226590	4725	4725	4725	4725	0
15	20231215	205500	263226590	4725	4725	4725	4725	0
16	20231215	205400	263226590	4725	4725	4725	4725	0
17	20231215	205300	263226590	4725	4725	4725	4725	0
18	20231215	205200	263226590	4725	4725	4725	4725	0
19	20231215	205100	263226590	4725	4725	4725	4725	0
20	20231215	205000	263226590	4725	4725	4725	4725	0
21	20231215	204900	263226590	4725	4725	4725	4725	0
22	20231215	204800	263226590	4725	4725	4725	4725	0
23	20231215	204700	263226590	4725	4725	4725	4725	0
24	20231215	204600	263226590	4725	4725	4725	4725	0
25	20231215	204500	263226590	4725	4725	4725	4725	0
26	20231215	204400	263226590	4725	4725	4725	4725	0
27	20231215	204300	263226590	4725	4725	4725	4725	0
28	20231215	204200	263226590	4725	4725	4725	4725	0
29	20231215	204100	263226590	4725	4725	4725	4725	0
30	20231215	204000	263226590	4725	4725	4725	4725	0
31	20231215	203900	263226590	4725	4725	4725	4725	0
32	20231215	203800	263226590	4725	4725	4725	4725	8440
33	20231215	203700	263226590	4725	4725	4725	4725	0
34	20231215	203600	263226590	4725	4725	4725	4725	0
35	20231215	203500	263226590	4725	4725	4725	4725	0
36	20231215	203400	263226590	4725	4725	4725	4725	0
37	20231215	203300	263226590	4725	4725	4725	4725	0
38	20231215	203200	263226590	4725	4725	4725	4725	0
39	20231215	203100	263226590	4725	4725	4725	4725	0
40	20231215	203000	263226590	4725	4725	4725	4725	0
41	20231215	202900	263226590	4725	4725	4725	4725	0
42	20231215	202800	263226590	4725	4725	4725	4725	0
43	20231215	202700	263226590	4725	4725	4725	4725	0
44	20231215	202600	263226590	4725	4725	4725	4725	0
45	20231215	202500	263226590	4725	4725	4725	4725	0
46	20231215	202400	263226590	4725	4725	4725	4725	0
47	20231215	202300	263226590	4725	4725	4725	4725	0
48	20231215	202200	263226590	4725	4725	4725	4725	0
49	20231215	202100	263226590	4725	4725	4725	4725	0
50	20231215	202000	263226590	4725	4725	4725	4725	0
51	20231215	201900	263226590	4725	4725	4725	4725	0
52	20231215	201800	263226590	4725	4725	4725	4725	0
53	20231215	201700	263226590	4725	4725	4725	4725	0
54	20231215	201600	263226590	4725	4725	4725	4725	0
55	20231215	201500	263226590	4725	4725	4725	4725	0
56	20231215	201400	263226590	4725	4725	4725	4725	0
57	20231215	201300	263226590	4725	4725	4725	4725	0
58	20231215	201200	263226590	4725	4725	4725	4725	0
59	20231215	201100	263226590	4725	4725	4725	4725	0
60	20231215	201000	263226590	4725	4725	4725	4725	0
61	20231215	200900	263226590	4725	4725	4725	4725	0
62	20231215	200800	263226590	4725	4725	4725	4725	8440
63	20231215	200700	263226590	4725	4725	4725	4725	0
64	20231215	200600	263226590	4725	4725	4725	4725	0
65	20231215	200500	263226590	4725	4725	4725	4725	0
66	20231215	200400	263226590	4725	4725	4725	4725	0
67	20231215	200300	263226590	4725	4725	4725	4725	0
68	20231215	200200	263226590	4725	4725	4725	4725	0
69	20231215	200100	263226590	4725	4725	4725	4725	0
70	20231215	200000	263226590	4725	4725	4725	4725	0
71	20231215	195900	263226590	4725	4725	4725	4725	0
72	20231215	195800	263226590	4725	4725	4725	4725	0
73	20231215	195700	263226590	4725	4725	4725	4725	0
74	20231215	195600	263226590	4725	4725	4725	4725	0
75	20231215	195500	263226590	4725	4725	4725	4725	0
76	20231215	195400	263226590	4725	4725	4725	4725	0
77	20231215	195300	263226590	4725	4725	4725	4725	0
78	20231215	195200	263226590	4725	4725	4725	4725	0
79	20231215	195100	263226590	4725	4725	4725	4725	0
80	20231215	195000	263226590	4725	4725	4725	4725	0
81	20231215	194900	263226590	4725	4725	4725	4725	0
82	20231215	194800	263226590	4725	4725	4725	4725	0
83	20231215	194700	263226590	4725	4725	4725	4725	0
84	20231215	194600	263226590	4725	4725	4725	4725	0
85	20231215	194500	263226590	4725	4725	4725	4725	0
86	20231215	194400	263226590	4725	4725	4725	4725	0
87	20231215	194300	263226590	4725	4725	4725	4725	0
88	20231215	194200	263226590	4725	4725	4725	4725	0
89	20231215	194100	263226590	4725	4725	4725	4725	0
90	20231215	194000	263226590	4725	4725	4725	4725	0
91	20231215	193900	263226590	4725	4725	4725	4725	0
92	20231215	193800	263226590	4725	4725	4725	4725	8440
93	20231215	193700	263226590	4725	4725	4725	4725	0
94	20231215	193600	263226590	4725	4725	4725	4725	0
95	20231215	193500	263226590	4725	4725	4725	4725	0
96	20231215	193400	263226590	4725	4725	4725	4725	0
97	20231215	193300	263226590	4725	4725	4725	4725	0
98	20231215	193200	263226590	4725	4725	4725	4725	0
99	20231215	193100	263226590	4725	4725	4725	4725	0
100	20231215	193000	263226590	4725	4725	4725	4725	0
101	20231215	192900	263226590	4725	4725	4725	4725	0
102	20231215	192800	263226590	4725	4725	4725	4725	0
103	20231215	192700	263226590	4725	4725	4725	4725	0
104	20231215	192600	263226590	4725	4725	4725	4725	0
105	20231215	192500	263226590	4725	4725	4725	4725	0
106	20231215	192400	263226590	4725	4725	4725	4725	0
107	20231215	192300	263226590	4725	4725	4725	4725	0
108	20231215	192200	263226590	4725	4725	4725	4725	0
109	20231215	192100	263226590	4725	4725	4725	4725	0
110	20231215	192000	263226590	4725	4725	4725	4725	0
111	20231215	191900	263226590	4725	4725	4725	4725	0
112	20231215	191800	263226590	4725	4725	4725	4725	0
113	20231215	191700	263226590	4725	4725	4725	4725	0
114	20231215	191600	263226590	4725	4725	4725	4725	0
115	20231215	191500	263226590	4725	4725	4725	4725	0
116	20231215	191400	263226590	4725	4725	4725	4725	0
117	20231215	191300	263226590	4725	4725	4725	4725	0
118	20231215	191200	263226590	4725	4725	4725	4725	0
119	20231215	191100	263226590	4725	4725	4725	4725	0
120	20231215	191000	263226590	4725	4725	4725	4725	0
121	20231215	190900	263226590	4725	4725	4725	4725	0
122	20231215	190800	263226590	4725	4725	4725	4725	8440
123	20231215	190700	263226590	4725	4725	4725	4725	0
124	20231215	190600	263226590	4725	4725	4725	4725	0
125	20231215	190500	263226590	4725	4725	4725	4725	0
126	20231215	190400	263226590	4725	4725	4725	4725	0
127	20231215	190300	263226590	4725	4725	4725	4725	0
128	20231215	190200	263226590	4725	4725	4725	4725	0
129	20231215	190100	263226590	4725	4725	4725	4725	0
130	20231215	190000	263226590	4725	4725	4725	4725	0
131	20231215	185900	263226590	4725	4725	4725	4725	0
132	20231215	185800	263226590	4725	4725	4725	4725	0
133	20231215	185700	263226590	4725	4725	4725	4725	0
134	20231215	185600	263226590	4725	4725	4725	4725	0
135	20231215	185500	263226590	4725	4725	4725	4725	0
136	20231215	185400	263226590	4725	4725	4725	4725	0
137	20231215	185300	263226590	4725	4725	4725	4725	0
138	20231215	185200	263226590	4725	4725	4725	4725	0
139	20231215	185100	263226590	4725	4725	4725	4725	0
140	20231215	185000	263226590	4725	4725	4725	4725	0
141	20231215	184900	263226590	4725	4725	4725	4725	0
142	20231215	184800	263226590	4725	4725	4725	4725	0
143	20231215	184700	263226590	4725	4725	4725	4725	0
144	20231215	184600	263226590	4725	4725	4725	4725	0
145	20231215	184500	263226590	4725	4725	4725	4725	0
146	20231215	184400	263226590	4725	4725	4725	4725	0
147	20231215	184300	263226590	4725	4725	4725	4725	0
148	20231215	184200	263226590	4725	4725	4725	4725	0
149	20231215	184100	263226590	4725	4725	4725	4725	0
150	20231215	184000	263226590	4725	4725	4725	4725	0
151	20231215	183900	263226590	4725	4725	4725	4725	0
152	20231215	183800	263226590	4725	4725	4725	4725	8440
153	20231215	183700	263226590	4725	4725	4725	4725	0
154	20231215	183600	263226590	4725	4725	4725	4725	0
155	20231215	183500	263226590	4725	4725	4725	4725	0
156	20231215	183400	263226590	4725	4725	4725	4725	0
157	20231215	183300	263226590	4725	4725	4725	4725	0
158	20231215	183200	263226590	4725	4725	4725	4725	0
159	20231215	183100	263226590	4725	4725	4725	4725	0
160	20231215	183000	263226590	4725	4725	4725	4725	0
161	20231215	182900	263226590	4725	4725	4725	4725	0
162	20231215	182800	263226590	4725	4725	4725	4725	0
163	20231215	182700	263226590	4725	4725	4725	4725	0
164	20231215	182600	263226590	4725	4725	4725	4725	0
165	20231215	182500	263226590	4725	4725	4725	4725	0
166	20231215	182400	263226590	4725	4725	4725	4725	0
167	20231215	182300	263226590	4725	4725	4725	4725	0
168	20231215	182200	263226590	4725	4725	4725	4725	0
169	20231215	182100	263226590	4725	4725	4725	4725	0
170	20231215	182000	263226590	4725	4725	4725	4725	0
171	20231215	181900	263226590	4725	4725	4725	4725	0
172	20231215	181800	263226590	4725	4725	4725	4725	0
173	20231215	181700	263226590	4725	4725	4725	4725	0
174	20231215	181600	263226590	4725	4725	4725	4725	0
175	20231215	181500	263226590	4725	4725	4725	4725	0
176	20231215	181400	263226590	4725	4725	4725	4725	0
177	20231215	181300	263226590	4725	4725	4725	4725	0
178	20231215	181200	263226590	4725	4725	4725	4725	0
179	20231215	181100	263226590	4725	4725	4725	4725	0
180	20231215	181000	263226590	4725	4725	4725	4725	0
181	20231215	180900	263226590	4725	4725	4725	4725	0
182	20231215	180800	263226590	4725	4725	4725	4725	8440
183	20231215	180700	263226590	4725	4725	4725	4725	0
184	20231215	180600	263226590	4725	4725	4725	4725	0
185	20231215	180500	263226590	4725	4725	4725	4725	0
186	20231215	180400	263226590	4725	4725	4725	4725	0
187	20231215	180300	263226590	4725	4725	4725	4725	0
188	20231215	180200	263226590	4725	4725	4725	4725	0
189	20231215	180100	263226590	4725	4725	4725	4725	0
190	20231215	180000	263226590	4725	4725	4725	4725	0
191	20231215	175900	263226590	4725	4725	4725	4725	0
192	20231215	175800	263226590	4725	4725	4725	4725	0
193	20231215	175700	263226590	4725	4725	4725	4725	0
194	20231215	175600	263226590	4725	4725	4725	4725	0
195	20231215	175500	263226590	4725	4725	4725	4725	0
196	20231215	175400	263226590	4725	4725	4725	4725	0
197	20231215	175300	263226590	4725	4725	4725	4725	0
198	20231215	175200	263226590	4725	4725	4725	4725	0
199	20231215	175100	263226590	4725	4725	4725	4725	0
200	20231215	175000	263226590	4725	4725	4725	4725	0
201	20231215	174900	263226590	4725	4725	4725	4725	0
202	20231215	174800	263226590	4725	4725	4725	4725	0
203	20231215	174700	263226590	4725	4725	4725	4725	0
204	20231215	174600	263226590	4725	4725	4725	4725	0
205	20231215	174500	263226590	4725	4725	4725	4725	0
206	20231215	174400	263226590	4725	4725	4725	4725	0
207	20231215	174300	263226590	4725	4725	4725	4725	0
208	20231215	174200	263226590	4725	4725	4725	4725	0
209	20231215	174100	263226590	4725	4725	4725	4725	0
210	20231215	174000	263226590	4725	4725	4725	4725	0
211	20231215	173900	263226590	4725	4725	4725	4725	0
212	20231215	173800	263226590	4725	4725	4725	4725	8440
213	20231215	173700	263226590	4725	4725	4725	4725	0
214	20231215	173600	263226590	4725	4725	4725	4725	0
215	20231215	173500	263226590	4725	4725	4725	4725	0
216	20231215	173400	263226590	4725	4725	4725	4725	0
217	20231215	173300	263226590	4725	4725	4725	4725	0
218	20231215	173200	263226590	4725	4725	4725	4725	0
219	20231215	173100	263226590	4725	4725	4725	4725	0
220	20231215	173000	263226590	4725	4725	4725	4725	0
221	20231215	172900	263226590	4725	4725	4725	4725	0
222	20231215	172800	263226590	4725	4725	4725	4725	0
223	20231215	172700	263226590	4725	4725	4725	4725	0
224	20231215	172600	263226590	4725	4725	4725	4725	0
225	20231215	172500	263226590	4725	4725	4725	4725	0
226	20231215	172400	263226590	4725	4725	4725	4725	0
227	20231215	172300	263226590	4725	4725	4725	4725	0
228	20231215	172200	263226590	4725	4725	4725	4725	0
229	20231215	172100	263226590	4725	4725	4725	4725	0
230	20231215	172000	263226590	4725	4725	4725	4725	0
231	20231215	171900	263226590	4725	4725	4725	4725	0
232	20231215	171800	263226590	4725	4725	4725	4725	0
233	20231215	171700	263226590	4725	4725	4725	4725	0
234	20231215	171600	263226590	4725	4725	4725	4725	0
235	20231215	171500	263226590	4725	4725	4725	4725	0
236	20231215	171400	263226590	4725	4725	4725	4725	0
237	20231215	171300	263226590	4725	4725	4725	4725	0
238	20231215	171200	263226590	4725	4725	4725	4725	0
239	20231215	171100	263226590	4725	4725	4725	4725	0
240	20231215	171000	263226590	4725	4725	4725	4725	0
241	20231215	170900	263226590	4725	4725	4725	4725	0
242	20231215	170800	263226590	4725	4725	4725	4725	8440
243	20231215	170700	263226590	4725	4725	4725	4725	0
244	20231215	170600	263226590	4725	4725	4725	4725	0
245	20231215	170500	263226590	4725	4725	4725	4725	0
246	20231215	170400	263226590	4725	4725	4725	4725	0
247	20231215	170300	263226590	4725	4725	4725	4725	0
248	20231215	170200	263226590	4725	4725	4725	4725	0
249	20231215	170100	263226590	4725	4725	4725	4725	0
250	20231215	170000	263226590	4725	4725	4725	4725	0
251	20231215	165900	263226590	4725	4725	4725	4725	0
252	20231215	165800	263226590	4725	4725	4725	4725	0
253	20231215	165700	263226590	4725	4725	4725	4725	0
254	20231215	165600	263226590	4725	4725	4725	4725	0
255	20231215	165500	263226590	4725	4725	4725	4725	0
256	20231215	165400	263226590	4725	4725	4725	4725	0
257	20231215	165300	263226590	4725	4725	4725	4725	0
258	20231215	165200	263226590	4725	4725	4725	4725	0
259	20231215	165100	263226590	4725	4725	4725	4725	0
260	20231215	165000	263226590	4725	4725	4725	4725	0
261	20231215	164900	263226590	4725	4725	4725	4725	0
262	20231215	164800	263226590	4725	4725	4725	4725	0
263	20231215	164700	263226590	4725	4725	4725	4725	0
264	20231215	164600	263226590	4725	4725	4725	4725	0
265	20231215	164500	263226590	4725	4725	4725	4725	0
266	20231215	164400	263226590	4725	4725	4725	4725	0
267	20231215	164300	263226590	4725	4725	4725	4725	0
268	20231215	164200	263226590	4725	4725	4725	4725	0
269	20231215	164100	263226590	4725	4725	4725	4725	0
270	20231215	164000	263226590	4725	4725	4725	4725	0
271	20231215	163900	263226590	4725	4725	4725	4725	0
272	20231215	163800	263226590	4725	4725	4725	4725	8440
273	20231215	163700	263226590	4725	4725	4725	4725	0
274	20231215	163600	263226590	4725	4725	4725	4725	0
275	20231215	163500	263226590	4725	4725	4725	4725	0
276	20231215	163400	263226590	4725	4725	4725	4725	0
277	20231215	163300	263226590	4725	4725	4725	4725	0
278	20231215	163200	263226590	4725	4725	4725	4725	0
279	20231215	163100	263226590	4725	4725	4725	4725	0
280	20231215	163000	263226590	4725	4725	4725	4725	0
281	20231215	162900	263226590	4725	4725	4725	4725	0
282	20231215	162800	263226590	4725	4725	4725	4725	0
283	20231215	162700	263226590	4725	4725	4725	4725	0
284	20231215	162600	263226590	4725	4725	4725	4725	0
285	20231215	162500	263226590	4725	4725	4725	4725	0
286	20231215	162400	263226590	4725	4725	4725	4725	0
287	20231215	162300	263226590	4725	4725	4725	4725	0
288	20231215	162200	263226590	4725	4725	4725	4725	0
289	20231215	162100	263226590	4725	4725	4725	4725	0
290	20231215	162000	263226590	4725	4725	4725	4725	0
291	20231215	161900	263226590	4725	4725	4725	4725	0
292	20231215	161800	263226590	4725	4725	4725	4725	0
293	20231215	161700	263226590	4725	4725	4725	4725	0
294	20231215	161600	263226590	4725	4725	4725	4725	0
295	20231215	161500	263226590	4725	4725	4725	4725	0
296	20231215	161400	263226590	4725	4725	4725	4725	0
297	20231215	161300	263226590	4725	4725	4725	4725	0
298	20231215	161200	263226590	4725	4725	4725	4725	0
299	20231215	161100	263226590	4725	4725	4725	4725	0
300	20231215	161000	263226590	4725	4725	4725	4725	0
301	20231215	160900	263226590	4725	4725	4725	4725	0
302	20231215	160800	263226590	4725	4725	4725	4725	8440
303	20231215	160700	263226590	4725	4725	4725	4725	0
304	20231215	160600	263226590	4725	4725	4725	4725	0
305	20231215	160500	263226590	4725	4725	4725	4725	0
306	20231215	160400	263226590	4725	4725	4725	4725	0
307	20231215	160300	263226590	4725	4725	4725	4725	0
308	20231215	160200	263226590	4725	4725	4725	4725	0
309	20231215	160100	263226590	4725	4725	4725	4725	0
310	20231215	160000	263226590	4725	4725	4725	4725	0
311	20231215	155900	263226590	4725	4725	4725	4725	0
312	20231215	155800	263226590	4725	4725	4725	4725	0
313	20231215	155700	263226590	4725	4725	4725	4725	0
314	20231215	155600	263226590	4725	4725	4725	4725	0
315	20231215	155500	263226590	4725	4725	4725	4725	0
316	20231215	155400	263226590	4725	4725	4725	4725	0
317	20231215	155300	263226590	4725	4725	4725	4725	0
318	20231215	155200	263226590	4725	4725	4725	4725	0
319	20231215	155100	263226590	4725	4725	4725	4725	0
320	20231215	155000	263226590	4725	4725	4725	4725	0
321	20231215	154900	263226590	4725	4725	4725	4725	0
322	20231215	154800	263226590	4725	4725	4725	4725	0
323	20231215	154700	263226590	4725	4725	4725	4725	0
324	20231215	154600	263226590	4725	4725	4725	4725	0
325	20231215	154500	263226590	4725	4725	4725	4725	0
326	20231215	154400	263226590	4725	4725	4725	4725	0
327	20231215	154300	263226590	4725	4725	4725	4725	0
328	20231215	154200	263226590	4725	4725	4725	4725	0
329	20231215	154100	263226590	4725	4725	4725	4725	0
330	20231215	154000	263226590	4725	4725	4725	4725	0
331	20231215	153900	263226590	4725	4725	4725	4725	0
332	20231215	153800	263226590	4725	4725	4725	4725	8440
333	20231215	153700	263226590	4725	4725	4725	4725	0
334	20231215	153600	263226590	4725	4725	4725	4725	0
335	20231215	153500	263226590	4725	4725	4725	4725	0
336	20231215	153400	263226590	4725	4725	4725	4725	0
337	20231215	153300	263226590	4725	4725	4725	4725	0
338	20231215	153200	263226590	4725	4725	4725	4725	0
339	20231215	153100	263226590	4725	4725	4725	4725	0
340	20231215	153000	263226590	4725	4725	4725	4725	8440
341	20231215	152900	223347590	4730	4730	4730	4730	0
342	20231215	152800	223347590	4730	4730	4730	4730	0
343	20231215	152700	223347590	4730	4730	4730	4730	0
344	20231215	152600	223347590	4730	4730	4730	4730	0
345	20231215	152500	223347590	4730	4730	4730	4730	0
346	20231215	152400	223347590	4730	4730	4730	4730	0
347	20231215	152300	223347590	4730	4730	4730	4730	0
348	20231215	152200	223347590	4730	4730	4730	4730	0
349	20231215	152100	223347590	4730	4730	4730	4730	0
350	20231215	152000	223347590	4730	4730	4730	4730	0
351	20231215	151900	223347590	4730	4725	4730	4720	2521
352	20231215	151800	211436540	4720	4720	4720	4720	1
353	20231215	151700	211431820	4720	4720	4720	4720	0
354	20231215	151600	211431820	4720	4720	4720	4720	0
355	20231215	151500	211431820	4720	4720	4720	4720	0
356	20231215	151400	211431820	4720	4720	4720	4720	0
357	20231215	151300	211431820	4720	4720	4720	4720	0
358	20231215	151200	211431820	4720	4720	4720	4720	36
359	20231215	151100	211261900	4720	4720	4720	4720	0
360	20231215	151000	211261900	4720	4720	4720	4720	0
361	20231215	150900	211261900	4720	4720	4720	4720	26
362	20231215	150800	211139180	4720	4720	4720	4720	0
363	20231215	150700	211139180	4720	4720	4720	4720	0
364	20231215	150600	211139180	4720	4720	4720	4720	0
365	20231215	150500	211139180	4720	4720	4720	4720	0
366	20231215	150400	211139180	4720	4720	4720	4720	0
367	20231215	150300	211139180	4720	4720	4720	4720	0
368	20231215	150200	211139180	4720	4720	4720	4720	1358
369	20231215	150100	204729420	4720	4720	4720	4720	0
370	20231215	150000	204729420	4720	4720	4720	4720	0
371	20231215	145900	204729420	4720	4720	4720	4720	201
372	20231215	145800	203780700	4720	4720	4720	4720	0
373	20231215	145700	203780700	4720	4720	4720	4720	0
374	20231215	145600	203780700	4720	4720	4720	4720	0
375	20231215	145500	203780700	4720	4720	4720	4720	0
376	20231215	145400	203780700	4720	4720	4720	4720	0
377	20231215	145300	203780700	4720	4720	4720	4720	0
378	20231215	145200	203780700	4720	4720	4720	4720	0
379	20231215	145100	203780700	4720	4720	4720	4720	0
380	20231215	145000	203780700	4720	4720	4720	4720	0
381	20231215	144900	203780700	4720	4725	4725	4720	194
382	20231215	144800	202864240	4720	4720	4720	4720	1
383	20231215	144700	202859520	4720	4720	4720	4720	0
384	20231215	144600	202859520	4720	4720	4720	4720	0
385	20231215	144500	202859520	4720	4720	4720	4720	0
386	20231215	144400	202859520	4720	4720	4720	4720	1
387	20231215	144300	202854800	4725	4725	4725	4725	0
388	20231215	144200	202854800	4725	4725	4725	4725	1
389	20231215	144100	202850075	4725	4725	4725	4725	0
390	20231215	144000	202850075	4725	4725	4725	4725	155
391	20231215	143900	202117700	4720	4720	4720	4720	1717
392	20231215	143800	194013460	4720	4720	4720	4720	1
393	20231215	143700	194008740	4725	4725	4725	4725	100
394	20231215	143600	193536240	4725	4725	4725	4725	701
395	20231215	143500	190224015	4725	4725	4725	4725	1
396	20231215	143400	190219290	4725	4725	4725	4725	0
397	20231215	143300	190219290	4725	4725	4725	4725	0
398	20231215	143200	190219290	4725	4725	4725	4725	9
399	20231215	143100	190176765	4725	4730	4730	4725	23
400	20231215	143000	190068085	4730	4725	4730	4725	159
401	20231215	142900	189316035	4730	4730	4730	4730	0
402	20231215	142800	189316035	4730	4730	4730	4730	0
403	20231215	142700	189316035	4730	4730	4730	4730	5
404	20231215	142600	189292385	4725	4725	4725	4725	0
405	20231215	142500	189292385	4725	4725	4725	4725	13
406	20231215	142400	189230960	4725	4725	4725	4725	0
407	20231215	142300	189230960	4725	4725	4725	4725	0
408	20231215	142200	189230960	4725	4725	4725	4725	322
409	20231215	142100	187709510	4725	4725	4725	4725	392
410	20231215	142000	185857310	4725	4730	4730	4725	163
411	20231215	141900	185086360	4725	4725	4725	4725	0
412	20231215	141800	185086360	4725	4725	4725	4725	3703
413	20231215	141700	167589685	4730	4730	4730	4730	0
414	20231215	141600	167589685	4730	4730	4730	4730	0
415	20231215	141500	167589685	4730	4730	4730	4730	0
416	20231215	141400	167589685	4730	4730	4730	4730	0
417	20231215	141300	167589685	4730	4730	4730	4730	0
418	20231215	141200	167589685	4730	4730	4730	4730	0
419	20231215	141100	167589685	4730	4730	4730	4730	0
420	20231215	141000	167589685	4730	4730	4730	4730	215
421	20231215	140900	166572735	4730	4730	4730	4730	0
422	20231215	140800	166572735	4730	4730	4730	4730	0
423	20231215	140700	166572735	4730	4730	4730	4730	0
424	20231215	140600	166572735	4730	4730	4730	4730	0
425	20231215	140500	166572735	4730	4730	4730	4730	0
426	20231215	140400	166572735	4730	4730	4730	4730	0
427	20231215	140300	166572735	4730	4730	4730	4730	0
428	20231215	140200	166572735	4730	4730	4730	4730	0
429	20231215	140100	166572735	4730	4730	4730	4730	0
430	20231215	140000	166572735	4730	4730	4730	4730	156
431	20231215	135900	165834855	4730	4730	4730	4730	10
432	20231215	135800	165787555	4730	4730	4730	4730	0
433	20231215	135700	165787555	4730	4730	4730	4730	0
434	20231215	135600	165787555	4730	4730	4730	4730	0
435	20231215	135500	165787555	4730	4730	4730	4730	0
436	20231215	135400	165787555	4730	4730	4730	4730	0
437	20231215	135300	165787555	4730	4730	4730	4730	0
438	20231215	135200	165787555	4730	4730	4730	4730	2579
439	20231215	135100	153588885	4725	4725	4725	4725	300
440	20231215	135000	152171385	4730	4730	4730	4730	170
441	20231215	134900	151367285	4730	4730	4730	4730	0
442	20231215	134800	151367285	4730	4730	4730	4730	0
443	20231215	134700	151367285	4730	4730	4730	4730	0
444	20231215	134600	151367285	4730	4730	4730	4730	0
445	20231215	134500	151367285	4730	4730	4730	4730	0
446	20231215	134400	151367285	4730	4730	4730	4730	0
447	20231215	134300	151367285	4730	4730	4730	4730	1
448	20231215	134200	151362555	4730	4730	4730	4730	0
449	20231215	134100	151362555	4730	4730	4730	4730	155
450	20231215	134000	150629405	4730	4730	4730	4730	0
451	20231215	133900	150629405	4730	4730	4730	4730	0
452	20231215	133800	150629405	4730	4730	4730	4730	503
453	20231215	133700	148250215	4730	4730	4730	4730	0
454	20231215	133600	148250215	4730	4730	4730	4730	0
455	20231215	133500	148250215	4730	4730	4730	4730	200
456	20231215	133400	147304215	4730	4730	4730	4730	8
457	20231215	133300	147266375	4730	4730	4730	4730	10
458	20231215	133200	147219075	4730	4730	4730	4730	0
459	20231215	133100	147219075	4730	4730	4730	4730	155
460	20231215	133000	146485925	4725	4725	4725	4725	1
461	20231215	132900	146481200	4730	4730	4730	4730	0
462	20231215	132800	146481200	4730	4730	4730	4730	0
463	20231215	132700	146481200	4730	4730	4730	4730	0
464	20231215	132600	146481200	4730	4730	4730	4730	0
465	20231215	132500	146481200	4730	4730	4730	4730	0
466	20231215	132400	146481200	4730	4730	4730	4730	0
467	20231215	132300	146481200	4730	4730	4730	4730	900
468	20231215	132200	142224200	4725	4725	4725	4725	284
469	20231215	132100	140882300	4725	4725	4725	4725	155
470	20231215	132000	140149925	4725	4725	4725	4725	0
471	20231215	131900	140149925	4725	4725	4725	4725	0
472	20231215	131800	140149925	4725	4725	4725	4725	20
473	20231215	131700	140055425	4725	4725	4725	4725	10
474	20231215	131600	140008175	4720	4720	4720	4720	0
475	20231215	131500	140008175	4720	4720	4720	4720	0
476	20231215	131400	140008175	4720	4720	4720	4720	0
477	20231215	131300	140008175	4720	4720	4720	4720	0
478	20231215	131200	140008175	4720	4720	4720	4720	21
479	20231215	131100	139909055	4725	4725	4725	4725	166
480	20231215	131000	139124705	4725	4725	4725	4725	0
481	20231215	130900	139124705	4725	4725	4725	4725	0
482	20231215	130800	139124705	4725	4725	4725	4725	0
483	20231215	130700	139124705	4725	4725	4725	4725	0
484	20231215	130600	139124705	4725	4725	4725	4725	0
485	20231215	130500	139124705	4725	4725	4725	4725	10
486	20231215	130400	139077455	4725	4725	4725	4725	0
487	20231215	130300	139077455	4725	4725	4725	4725	0
488	20231215	130200	139077455	4725	4725	4725	4725	100
489	20231215	130100	138604955	4725	4725	4725	4725	255
490	20231215	130000	137400080	4725	4725	4725	4725	100
491	20231215	125900	136927580	4725	4725	4725	4725	100
492	20231215	125800	136455080	4730	4730	4730	4730	1
493	20231215	125700	136450350	4720	4720	4720	4720	0
494	20231215	125600	136450350	4720	4720	4720	4720	0
495	20231215	125500	136450350	4720	4720	4720	4720	0
496	20231215	125400	136450350	4720	4720	4720	4720	0
497	20231215	125300	136450350	4720	4720	4720	4720	0
498	20231215	125200	136450350	4720	4720	4720	4720	0
499	20231215	125100	136450350	4720	4720	4720	4720	0
500	20231215	125000	136450350	4720	4720	4720	4720	0
501	20231215	124900	136450350	4720	4720	4720	4720	0
502	20231215	124800	136450350	4720	4720	4720	4720	200
503	20231215	124700	135506350	4720	4720	4720	4720	0
504	20231215	124600	135506350	4720	4720	4720	4720	1
505	20231215	124500	135501630	4720	4720	4720	4720	0
506	20231215	124400	135501630	4720	4725	4725	4720	1132
507	20231215	124300	130158570	4730	4730	4730	4730	0
508	20231215	124200	130158570	4730	4730	4730	4730	155
509	20231215	124100	129425420	4730	4730	4730	4730	0
510	20231215	124000	129425420	4730	4730	4730	4730	0
511	20231215	123900	129425420	4730	4730	4730	4730	0
512	20231215	123800	129425420	4730	4730	4730	4730	0
513	20231215	123700	129425420	4730	4730	4730	4730	0
514	20231215	123600	129425420	4730	4730	4730	4730	0
515	20231215	123500	129425420	4730	4730	4730	4730	0
516	20231215	123400	129425420	4730	4730	4730	4730	0
517	20231215	123300	129425420	4730	4730	4730	4730	1
518	20231215	123200	129420690	4730	4730	4730	4730	155
519	20231215	123100	128687540	4725	4725	4725	4725	0
520	20231215	123000	128687540	4725	4725	4725	4725	0
521	20231215	122900	128687540	4725	4725	4725	4725	0
522	20231215	122800	128687540	4725	4725	4725	4725	0
523	20231215	122700	128687540	4725	4725	4725	4725	0
524	20231215	122600	128687540	4725	4725	4725	4725	0
525	20231215	122500	128687540	4725	4725	4725	4725	0
526	20231215	122400	128687540	4725	4725	4725	4725	0
527	20231215	122300	128687540	4725	4725	4725	4725	1
528	20231215	122200	128682815	4725	4725	4725	4725	156
529	20231215	122100	127945715	4730	4725	4730	4725	10306
530	20231215	122000	79199200	4725	4725	4725	4725	1
531	20231215	121900	79194475	4725	4725	4725	4725	1
532	20231215	121800	79189750	4725	4725	4725	4725	1
533	20231215	121700	79185025	4725	4725	4725	4725	0
534	20231215	121600	79185025	4725	4725	4725	4725	1
535	20231215	121500	79180300	4725	4725	4725	4725	3
536	20231215	121400	79166125	4725	4725	4725	4725	0
537	20231215	121300	79166125	4725	4725	4725	4725	0
538	20231215	121200	79166125	4725	4725	4725	4725	155
539	20231215	121100	78433750	4720	4720	4720	4720	7
540	20231215	121000	78400710	4720	4720	4720	4720	0
541	20231215	120900	78400710	4720	4720	4720	4720	0
542	20231215	120800	78400710	4720	4725	4725	4720	1411
543	20231215	120700	71740245	4725	4725	4725	4725	0
544	20231215	120600	71740245	4725	4725	4725	4725	0
545	20231215	120500	71740245	4725	4725	4725	4725	0
546	20231215	120400	71740245	4725	4725	4725	4725	96
547	20231215	120300	71286645	4730	4730	4730	4730	1
548	20231215	120200	71281915	4720	4720	4720	4720	0
549	20231215	120100	71281915	4720	4720	4720	4720	0
550	20231215	120000	71281915	4720	4720	4720	4720	0
551	20231215	115900	71281915	4720	4720	4720	4720	100
552	20231215	115800	70809915	4720	4720	4720	4720	0
553	20231215	115700	70809915	4720	4720	4720	4720	0
554	20231215	115600	70809915	4720	4720	4720	4720	326
555	20231215	115500	69271195	4725	4725	4725	4725	0
556	20231215	115400	69271195	4725	4725	4725	4725	139
557	20231215	115300	68614420	4725	4725	4725	4725	8
558	20231215	115200	68576620	4725	4725	4725	4725	13
559	20231215	115100	68515195	4720	4720	4720	4720	0
560	20231215	115000	68515195	4720	4720	4720	4720	41
561	20231215	114900	68321675	4720	4720	4720	4720	0
562	20231215	114800	68321675	4720	4720	4720	4720	0
563	20231215	114700	68321675	4720	4725	4725	4720	215
564	20231215	114600	67306760	4730	4730	4730	4730	2
565	20231215	114500	67297300	4730	4725	4730	4725	278
566	20231215	114400	65982385	4725	4725	4725	4725	0
567	20231215	114300	65982385	4725	4725	4725	4725	88
568	20231215	114200	65566585	4725	4725	4725	4725	0
569	20231215	114100	65566585	4725	4720	4725	4720	137
570	20231215	114000	64919940	4725	4725	4725	4725	10
571	20231215	113900	64872690	4725	4725	4725	4725	0
572	20231215	113800	64872690	4725	4725	4725	4725	8
573	20231215	113700	64834890	4725	4725	4725	4725	10
574	20231215	113600	64787640	4720	4720	4720	4720	0
575	20231215	113500	64787640	4720	4720	4720	4720	0
576	20231215	113400	64787640	4720	4720	4720	4720	0
577	20231215	113300	64787640	4720	4725	4725	4720	326
578	20231215	113200	63248085	4725	4725	4725	4725	0
579	20231215	113100	63248085	4725	4725	4725	4725	20
580	20231215	113000	63153585	4720	4720	4720	4720	0
581	20231215	112900	63153585	4720	4720	4720	4720	0
582	20231215	112800	63153585	4720	4720	4720	4720	0
583	20231215	112700	63153585	4720	4720	4720	4720	0
584	20231215	112600	63153585	4720	4720	4720	4720	152
585	20231215	112500	62436145	4725	4725	4725	4725	0
586	20231215	112400	62436145	4725	4725	4725	4725	0
587	20231215	112300	62436145	4725	4725	4725	4725	155
588	20231215	112200	61703770	4725	4725	4725	4725	0
589	20231215	112100	61703770	4725	4725	4725	4725	0
590	20231215	112000	61703770	4725	4725	4725	4725	1
591	20231215	111900	61699045	4725	4725	4725	4725	15
592	20231215	111800	61628170	4720	4720	4720	4720	168
593	20231215	111700	60835210	4725	4725	4725	4725	100
594	20231215	111600	60362710	4720	4725	4725	4720	112
595	20231215	111500	59834065	4725	4725	4725	4725	0
596	20231215	111400	59834065	4725	4725	4725	4725	0
597	20231215	111300	59834065	4725	4725	4725	4725	155
598	20231215	111200	59101690	4720	4720	4720	4720	164
599	20231215	111100	58327610	4720	4720	4720	4720	0
600	20231215	111000	58327610	4720	4720	4720	4720	0
601	20231215	110900	58327610	4720	4720	4720	4720	0
602	20231215	110800	58327610	4720	4720	4720	4720	0
603	20231215	110700	58327610	4720	4720	4720	4720	0
604	20231215	110600	58327610	4720	4720	4720	4720	0
605	20231215	110500	58327610	4720	4720	4720	4720	0
606	20231215	110400	58327610	4720	4720	4720	4720	181
607	20231215	110300	57473290	4725	4725	4725	4725	155
608	20231215	110200	56740915	4720	4720	4720	4720	0
609	20231215	110100	56740915	4720	4720	4720	4720	0
610	20231215	110000	56740915	4720	4720	4720	4720	115
611	20231215	105900	56198115	4725	4725	4725	4725	0
612	20231215	105800	56198115	4725	4725	4725	4725	1
613	20231215	105700	56193390	4720	4720	4720	4720	0
614	20231215	105600	56193390	4720	4720	4720	4720	0
615	20231215	105500	56193390	4720	4720	4720	4720	0
616	20231215	105400	56193390	4720	4720	4720	4720	135
617	20231215	105300	55556190	4720	4720	4720	4720	11
618	20231215	105200	55504270	4715	4715	4715	4715	0
619	20231215	105100	55504270	4715	4715	4715	4715	0
620	20231215	105000	55504270	4715	4715	4715	4715	133
621	20231215	104900	54877175	4725	4725	4725	4725	106
622	20231215	104800	54376325	4725	4725	4725	4725	3
623	20231215	104700	54362150	4725	4725	4725	4725	0
624	20231215	104600	54362150	4725	4725	4725	4725	1
625	20231215	104500	54357425	4720	4720	4720	4720	156
626	20231215	104400	53621105	4725	4725	4725	4725	1
627	20231215	104300	53616380	4715	4715	4715	4715	0
628	20231215	104200	53616380	4715	4715	4715	4715	0
629	20231215	104100	53616380	4715	4725	4725	4715	153
630	20231215	104000	52894715	4725	4725	4725	4725	1
631	20231215	103900	52889990	4730	4725	4730	4725	2
632	20231215	103800	52880535	4720	4720	4720	4720	0
633	20231215	103700	52880535	4720	4720	4720	4720	0
634	20231215	103600	52880535	4720	4720	4720	4720	0
635	20231215	103500	52880535	4720	4720	4720	4720	454
636	20231215	103400	50737655	4725	4725	4725	4725	155
637	20231215	103300	50005280	4720	4720	4720	4720	97
638	20231215	103200	49547440	4720	4720	4720	4720	0
639	20231215	103100	49547440	4720	4720	4720	4720	0
640	20231215	103000	49547440	4720	4720	4720	4720	0
641	20231215	102900	49547440	4720	4720	4720	4720	107
642	20231215	102800	49042400	4720	4720	4720	4720	0
643	20231215	102700	49042400	4720	4720	4720	4720	0
644	20231215	102600	49042400	4720	4720	4720	4720	102
645	20231215	102500	48560960	4725	4725	4725	4725	27
646	20231215	102400	48433385	4725	4725	4725	4725	155
647	20231215	102300	47701010	4730	4720	4730	4720	100
648	20231215	102200	47228990	4720	4720	4720	4720	0
649	20231215	102100	47228990	4720	4720	4720	4720	0
650	20231215	102000	47228990	4720	4720	4720	4720	3
651	20231215	101900	47214830	4720	4725	4725	4720	231
652	20231215	101800	46123870	4725	4725	4725	4725	0
653	20231215	101700	46123870	4725	4725	4725	4725	0
654	20231215	101600	46123870	4725	4725	4725	4725	0
655	20231215	101500	46123870	4725	4725	4725	4725	0
656	20231215	101400	46123870	4725	4720	4725	4720	193
657	20231215	101300	45212775	4730	4730	4730	4730	0
658	20231215	101200	45212775	4730	4730	4730	4730	0
659	20231215	101100	45212775	4730	4730	4730	4730	28
660	20231215	101000	45080335	4720	4720	4720	4720	0
661	20231215	100900	45080335	4720	4720	4720	4720	0
662	20231215	100800	45080335	4720	4720	4720	4720	0
663	20231215	100700	45080335	4720	4725	4725	4720	386
664	20231215	100600	43256490	4730	4730	4730	4730	0
665	20231215	100500	43256490	4730	4730	4730	4730	286
666	20231215	100400	41903710	4730	4725	4730	4725	744
667	20231215	100300	38387535	4730	4730	4730	4730	0
668	20231215	100200	38387535	4730	4730	4730	4730	0
669	20231215	100100	38387535	4730	4730	4730	4730	0
670	20231215	100000	38387535	4730	4730	4730	4730	0
671	20231215	095900	38387535	4730	4730	4730	4730	0
672	20231215	095800	38387535	4730	4730	4730	4730	0
673	20231215	095700	38387535	4730	4730	4730	4730	0
674	20231215	095600	38387535	4730	4730	4730	4730	0
675	20231215	095500	38387535	4730	4730	4730	4730	0
676	20231215	095400	38387535	4730	4725	4730	4725	725
677	20231215	095300	34961130	4725	4725	4725	4725	0
678	20231215	095200	34961130	4725	4725	4725	4725	0
679	20231215	095100	34961130	4725	4725	4725	4725	0
680	20231215	095000	34961130	4725	4725	4725	4725	0
681	20231215	094900	34961130	4725	4725	4725	4725	176
682	20231215	094800	34129530	4730	4730	4730	4730	10
683	20231215	094700	34082230	4730	4730	4730	4730	17
684	20231215	094600	34001820	4730	4730	4730	4730	0
685	20231215	094500	34001820	4730	4730	4730	4730	155
686	20231215	094400	33268670	4725	4725	4725	4725	469
687	20231215	094300	31052645	4730	4730	4730	4730	0
688	20231215	094200	31052645	4730	4730	4730	4730	1
689	20231215	094100	31047915	4730	4730	4730	4730	26
690	20231215	094000	30924935	4725	4725	4725	4725	0
691	20231215	093900	30924935	4725	4725	4725	4725	108
692	20231215	093800	30414635	4730	4730	4730	4730	56
693	20231215	093700	30149755	4730	4730	4730	4730	1
694	20231215	093600	30145025	4730	4730	4730	4730	2000
695	20231215	093500	20685025	4730	4730	4730	4730	155
696	20231215	093400	19951875	4725	4730	4730	4725	37
697	20231215	093300	19777015	4730	4725	4730	4725	6
698	20231215	093200	19748640	4725	4725	4725	4725	0
699	20231215	093100	19748640	4725	4725	4725	4725	0
700	20231215	093000	19748640	4725	4725	4725	4725	0
701	20231215	092900	19748640	4725	4725	4725	4725	0
702	20231215	092800	19748640	4725	4725	4725	4725	0
703	20231215	092700	19748640	4725	4725	4725	4725	0
704	20231215	092600	19748640	4725	4725	4725	4725	67
705	20231215	092500	19432065	4725	4725	4725	4725	1
706	20231215	092400	19427340	4720	4720	4720	4720	0
707	20231215	092300	19427340	4720	4720	4720	4720	55
708	20231215	092200	19167740	4730	4730	4730	4730	0
709	20231215	092100	19167740	4730	4730	4730	4730	1
710	20231215	092000	19163010	4730	4730	4730	4730	0
711	20231215	091900	19163010	4730	4730	4730	4730	1
712	20231215	091800	19158280	4730	4730	4730	4730	79
713	20231215	091700	18784610	4735	4735	4735	4735	85
714	20231215	091600	18382135	4740	4740	4740	4740	1
715	20231215	091500	18377395	4740	4745	4745	4740	1960
716	20231215	091400	9086220	4745	4750	4755	4745	1127
717	20231215	091300	3732970	4750	4750	4750	4750	121
718	20231215	091200	3158220	4750	4755	4755	4750	222
719	20231215	091100	2103320	4765	4765	4765	4765	0
720	20231215	091000	2103320	4765	4760	4765	4760	383
721	20231215	090900	280230	4760	4760	4760	4760	1
722	20231215	090800	275470	4750	4750	4750	4750	0
723	20231215	090700	275470	4750	4750	4750	4750	56
724	20231215	090600	9470	4735	4735	4735	4735	0
725	20231215	090500	9470	4735	4735	4735	4735	0
726	20231215	090400	9470	4735	4735	4735	4735	0
727	20231215	090300	9470	4735	4735	4735	4735	0
728	20231215	090200	9470	4735	4735	4735	4735	0
729	20231215	090100	9470	4735	4735	4735	4735	0
730	20231215	090000	9470	4735	4735	4735	4735	2