KissMeData/041650/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192300	294439210	3685	3685	3685	3685	4660
3	20231215	192200	294439210	3685	3685	3685	3685	0
4	20231215	192100	294439210	3685	3685	3685	3685	0
5	20231215	192000	294439210	3685	3685	3685	3685	0
6	20231215	191900	294439210	3685	3685	3685	3685	0
7	20231215	191800	294439210	3685	3685	3685	3685	0
8	20231215	191700	294439210	3685	3685	3685	3685	0
9	20231215	191600	294439210	3685	3685	3685	3685	0
10	20231215	191500	294439210	3685	3685	3685	3685	0
11	20231215	191400	294439210	3685	3685	3685	3685	0
12	20231215	191300	294439210	3685	3685	3685	3685	0
13	20231215	191200	294439210	3685	3685	3685	3685	0
14	20231215	191100	294439210	3685	3685	3685	3685	0
15	20231215	191000	294439210	3685	3685	3685	3685	0
16	20231215	190900	294439210	3685	3685	3685	3685	0
17	20231215	190800	294439210	3685	3685	3685	3685	0
18	20231215	190700	294439210	3685	3685	3685	3685	0
19	20231215	190600	294439210	3685	3685	3685	3685	0
20	20231215	190500	294439210	3685	3685	3685	3685	0
21	20231215	190400	294439210	3685	3685	3685	3685	0
22	20231215	190300	294439210	3685	3685	3685	3685	0
23	20231215	190200	294439210	3685	3685	3685	3685	0
24	20231215	190100	294439210	3685	3685	3685	3685	0
25	20231215	190000	294439210	3685	3685	3685	3685	0
26	20231215	185900	294439210	3685	3685	3685	3685	0
27	20231215	185800	294439210	3685	3685	3685	3685	0
28	20231215	185700	294439210	3685	3685	3685	3685	0
29	20231215	185600	294439210	3685	3685	3685	3685	0
30	20231215	185500	294439210	3685	3685	3685	3685	0
31	20231215	185400	294439210	3685	3685	3685	3685	0
32	20231215	185300	294439210	3685	3685	3685	3685	4660
33	20231215	185200	294439210	3685	3685	3685	3685	0
34	20231215	185100	294439210	3685	3685	3685	3685	0
35	20231215	185000	294439210	3685	3685	3685	3685	0
36	20231215	184900	294439210	3685	3685	3685	3685	0
37	20231215	184800	294439210	3685	3685	3685	3685	0
38	20231215	184700	294439210	3685	3685	3685	3685	0
39	20231215	184600	294439210	3685	3685	3685	3685	0
40	20231215	184500	294439210	3685	3685	3685	3685	0
41	20231215	184400	294439210	3685	3685	3685	3685	0
42	20231215	184300	294439210	3685	3685	3685	3685	0
43	20231215	184200	294439210	3685	3685	3685	3685	0
44	20231215	184100	294439210	3685	3685	3685	3685	0
45	20231215	184000	294439210	3685	3685	3685	3685	0
46	20231215	183900	294439210	3685	3685	3685	3685	0
47	20231215	183800	294439210	3685	3685	3685	3685	0
48	20231215	183700	294439210	3685	3685	3685	3685	0
49	20231215	183600	294439210	3685	3685	3685	3685	0
50	20231215	183500	294439210	3685	3685	3685	3685	0
51	20231215	183400	294439210	3685	3685	3685	3685	0
52	20231215	183300	294439210	3685	3685	3685	3685	0
53	20231215	183200	294439210	3685	3685	3685	3685	0
54	20231215	183100	294439210	3685	3685	3685	3685	0
55	20231215	183000	294439210	3685	3685	3685	3685	0
56	20231215	182900	294439210	3685	3685	3685	3685	0
57	20231215	182800	294439210	3685	3685	3685	3685	0
58	20231215	182700	294439210	3685	3685	3685	3685	0
59	20231215	182600	294439210	3685	3685	3685	3685	0
60	20231215	182500	294439210	3685	3685	3685	3685	0
61	20231215	182400	294439210	3685	3685	3685	3685	0
62	20231215	182300	294439210	3685	3685	3685	3685	4660
63	20231215	182200	294439210	3685	3685	3685	3685	0
64	20231215	182100	294439210	3685	3685	3685	3685	0
65	20231215	182000	294439210	3685	3685	3685	3685	0
66	20231215	181900	294439210	3685	3685	3685	3685	0
67	20231215	181800	294439210	3685	3685	3685	3685	0
68	20231215	181700	294439210	3685	3685	3685	3685	0
69	20231215	181600	294439210	3685	3685	3685	3685	0
70	20231215	181500	294439210	3685	3685	3685	3685	0
71	20231215	181400	294439210	3685	3685	3685	3685	0
72	20231215	181300	294439210	3685	3685	3685	3685	0
73	20231215	181200	294439210	3685	3685	3685	3685	0
74	20231215	181100	294439210	3685	3685	3685	3685	0
75	20231215	181000	294439210	3685	3685	3685	3685	0
76	20231215	180900	294439210	3685	3685	3685	3685	0
77	20231215	180800	294439210	3685	3685	3685	3685	0
78	20231215	180700	294439210	3685	3685	3685	3685	0
79	20231215	180600	294439210	3685	3685	3685	3685	0
80	20231215	180500	294439210	3685	3685	3685	3685	0
81	20231215	180400	294439210	3685	3685	3685	3685	0
82	20231215	180300	294439210	3685	3685	3685	3685	0
83	20231215	180200	294439210	3685	3685	3685	3685	0
84	20231215	180100	294439210	3685	3685	3685	3685	0
85	20231215	180000	294439210	3685	3685	3685	3685	0
86	20231215	175900	294439210	3685	3685	3685	3685	0
87	20231215	175800	294439210	3685	3685	3685	3685	0
88	20231215	175700	294439210	3685	3685	3685	3685	0
89	20231215	175600	294439210	3685	3685	3685	3685	0
90	20231215	175500	294439210	3685	3685	3685	3685	0
91	20231215	175400	294439210	3685	3685	3685	3685	0
92	20231215	175300	294439210	3685	3685	3685	3685	4660
93	20231215	175200	294439210	3685	3685	3685	3685	0
94	20231215	175100	294439210	3685	3685	3685	3685	0
95	20231215	175000	294439210	3685	3685	3685	3685	0
96	20231215	174900	294439210	3685	3685	3685	3685	0
97	20231215	174800	294439210	3685	3685	3685	3685	0
98	20231215	174700	294439210	3685	3685	3685	3685	0
99	20231215	174600	294439210	3685	3685	3685	3685	0
100	20231215	174500	294439210	3685	3685	3685	3685	0
101	20231215	174400	294439210	3685	3685	3685	3685	0
102	20231215	174300	294439210	3685	3685	3685	3685	0
103	20231215	174200	294439210	3685	3685	3685	3685	0
104	20231215	174100	294439210	3685	3685	3685	3685	0
105	20231215	174000	294439210	3685	3685	3685	3685	0
106	20231215	173900	294439210	3685	3685	3685	3685	0
107	20231215	173800	294439210	3685	3685	3685	3685	0
108	20231215	173700	294439210	3685	3685	3685	3685	0
109	20231215	173600	294439210	3685	3685	3685	3685	0
110	20231215	173500	294439210	3685	3685	3685	3685	0
111	20231215	173400	294439210	3685	3685	3685	3685	0
112	20231215	173300	294439210	3685	3685	3685	3685	0
113	20231215	173200	294439210	3685	3685	3685	3685	0
114	20231215	173100	294439210	3685	3685	3685	3685	0
115	20231215	173000	294439210	3685	3685	3685	3685	0
116	20231215	172900	294439210	3685	3685	3685	3685	0
117	20231215	172800	294439210	3685	3685	3685	3685	0
118	20231215	172700	294439210	3685	3685	3685	3685	0
119	20231215	172600	294439210	3685	3685	3685	3685	0
120	20231215	172500	294439210	3685	3685	3685	3685	0
121	20231215	172400	294439210	3685	3685	3685	3685	0
122	20231215	172300	294439210	3685	3685	3685	3685	4660
123	20231215	172200	294439210	3685	3685	3685	3685	0
124	20231215	172100	294439210	3685	3685	3685	3685	0
125	20231215	172000	294439210	3685	3685	3685	3685	0
126	20231215	171900	294439210	3685	3685	3685	3685	0
127	20231215	171800	294439210	3685	3685	3685	3685	0
128	20231215	171700	294439210	3685	3685	3685	3685	0
129	20231215	171600	294439210	3685	3685	3685	3685	0
130	20231215	171500	294439210	3685	3685	3685	3685	0
131	20231215	171400	294439210	3685	3685	3685	3685	0
132	20231215	171300	294439210	3685	3685	3685	3685	0
133	20231215	171200	294439210	3685	3685	3685	3685	0
134	20231215	171100	294439210	3685	3685	3685	3685	0
135	20231215	171000	294439210	3685	3685	3685	3685	0
136	20231215	170900	294439210	3685	3685	3685	3685	0
137	20231215	170800	294439210	3685	3685	3685	3685	0
138	20231215	170700	294439210	3685	3685	3685	3685	0
139	20231215	170600	294439210	3685	3685	3685	3685	0
140	20231215	170500	294439210	3685	3685	3685	3685	0
141	20231215	170400	294439210	3685	3685	3685	3685	0
142	20231215	170300	294439210	3685	3685	3685	3685	0
143	20231215	170200	294439210	3685	3685	3685	3685	0
144	20231215	170100	294439210	3685	3685	3685	3685	0
145	20231215	170000	294439210	3685	3685	3685	3685	0
146	20231215	165900	294439210	3685	3685	3685	3685	0
147	20231215	165800	294439210	3685	3685	3685	3685	0
148	20231215	165700	294439210	3685	3685	3685	3685	0
149	20231215	165600	294439210	3685	3685	3685	3685	0
150	20231215	165500	294439210	3685	3685	3685	3685	0
151	20231215	165400	294439210	3685	3685	3685	3685	0
152	20231215	165300	294439210	3685	3685	3685	3685	4660
153	20231215	165200	294439210	3685	3685	3685	3685	0
154	20231215	165100	294439210	3685	3685	3685	3685	0
155	20231215	165000	294439210	3685	3685	3685	3685	0
156	20231215	164900	294439210	3685	3685	3685	3685	0
157	20231215	164800	294439210	3685	3685	3685	3685	0
158	20231215	164700	294439210	3685	3685	3685	3685	0
159	20231215	164600	294439210	3685	3685	3685	3685	0
160	20231215	164500	294439210	3685	3685	3685	3685	0
161	20231215	164400	294439210	3685	3685	3685	3685	0
162	20231215	164300	294439210	3685	3685	3685	3685	0
163	20231215	164200	294439210	3685	3685	3685	3685	0
164	20231215	164100	294439210	3685	3685	3685	3685	0
165	20231215	164000	294439210	3685	3685	3685	3685	0
166	20231215	163900	294439210	3685	3685	3685	3685	0
167	20231215	163800	294439210	3685	3685	3685	3685	0
168	20231215	163700	294439210	3685	3685	3685	3685	0
169	20231215	163600	294439210	3685	3685	3685	3685	0
170	20231215	163500	294439210	3685	3685	3685	3685	0
171	20231215	163400	294439210	3685	3685	3685	3685	0
172	20231215	163300	294439210	3685	3685	3685	3685	0
173	20231215	163200	294439210	3685	3685	3685	3685	0
174	20231215	163100	294439210	3685	3685	3685	3685	0
175	20231215	163000	294439210	3685	3685	3685	3685	0
176	20231215	162900	294439210	3685	3685	3685	3685	0
177	20231215	162800	294439210	3685	3685	3685	3685	0
178	20231215	162700	294439210	3685	3685	3685	3685	0
179	20231215	162600	294439210	3685	3685	3685	3685	0
180	20231215	162500	294439210	3685	3685	3685	3685	0
181	20231215	162400	294439210	3685	3685	3685	3685	0
182	20231215	162300	294439210	3685	3685	3685	3685	4660
183	20231215	162200	294439210	3685	3685	3685	3685	0
184	20231215	162100	294439210	3685	3685	3685	3685	0
185	20231215	162000	294439210	3685	3685	3685	3685	0
186	20231215	161900	294439210	3685	3685	3685	3685	0
187	20231215	161800	294439210	3685	3685	3685	3685	0
188	20231215	161700	294439210	3685	3685	3685	3685	0
189	20231215	161600	294439210	3685	3685	3685	3685	0
190	20231215	161500	294439210	3685	3685	3685	3685	0
191	20231215	161400	294439210	3685	3685	3685	3685	0
192	20231215	161300	294439210	3685	3685	3685	3685	0
193	20231215	161200	294439210	3685	3685	3685	3685	0
194	20231215	161100	294439210	3685	3685	3685	3685	0
195	20231215	161000	294439210	3685	3685	3685	3685	0
196	20231215	160900	294439210	3685	3685	3685	3685	0
197	20231215	160800	294439210	3685	3685	3685	3685	0
198	20231215	160700	294439210	3685	3685	3685	3685	0
199	20231215	160600	294439210	3685	3685	3685	3685	0
200	20231215	160500	294439210	3685	3685	3685	3685	0
201	20231215	160400	294439210	3685	3685	3685	3685	0
202	20231215	160300	294439210	3685	3685	3685	3685	0
203	20231215	160200	294439210	3685	3685	3685	3685	0
204	20231215	160100	294439210	3685	3685	3685	3685	0
205	20231215	160000	294439210	3685	3685	3685	3685	0
206	20231215	155900	294439210	3685	3685	3685	3685	0
207	20231215	155800	294439210	3685	3685	3685	3685	0
208	20231215	155700	294439210	3685	3685	3685	3685	0
209	20231215	155600	294439210	3685	3685	3685	3685	0
210	20231215	155500	294439210	3685	3685	3685	3685	0
211	20231215	155400	294439210	3685	3685	3685	3685	0
212	20231215	155300	294439210	3685	3685	3685	3685	4660
213	20231215	155200	294439210	3685	3685	3685	3685	0
214	20231215	155100	294439210	3685	3685	3685	3685	0
215	20231215	155000	294439210	3685	3685	3685	3685	0
216	20231215	154900	294439210	3685	3685	3685	3685	0
217	20231215	154800	294439210	3685	3685	3685	3685	0
218	20231215	154700	294439210	3685	3685	3685	3685	0
219	20231215	154600	294439210	3685	3685	3685	3685	0
220	20231215	154500	294439210	3685	3685	3685	3685	0
221	20231215	154400	294439210	3685	3685	3685	3685	0
222	20231215	154300	294439210	3685	3685	3685	3685	0
223	20231215	154200	294439210	3685	3685	3685	3685	0
224	20231215	154100	294439210	3685	3685	3685	3685	0
225	20231215	154000	294439210	3685	3685	3685	3685	0
226	20231215	153900	294439210	3685	3685	3685	3685	0
227	20231215	153800	294439210	3685	3685	3685	3685	0
228	20231215	153700	294439210	3685	3685	3685	3685	0
229	20231215	153600	294439210	3685	3685	3685	3685	0
230	20231215	153500	294439210	3685	3685	3685	3685	0
231	20231215	153400	294439210	3685	3685	3685	3685	0
232	20231215	153300	294439210	3685	3685	3685	3685	0
233	20231215	153200	294439210	3685	3685	3685	3685	0
234	20231215	153100	294439210	3685	3685	3685	3685	0
235	20231215	153000	294439210	3685	3685	3685	3685	4660
236	20231215	152900	277267110	3680	3680	3680	3680	0
237	20231215	152800	277267110	3680	3680	3680	3680	0
238	20231215	152700	277267110	3680	3680	3680	3680	0
239	20231215	152600	277267110	3680	3680	3680	3680	0
240	20231215	152500	277267110	3680	3680	3680	3680	0
241	20231215	152400	277267110	3680	3680	3680	3680	0
242	20231215	152300	277267110	3680	3680	3680	3680	0
243	20231215	152200	277267110	3680	3680	3680	3680	0
244	20231215	152100	277267110	3680	3680	3680	3680	0
245	20231215	152000	277267110	3680	3680	3680	3680	0
246	20231215	151900	277267110	3680	3680	3680	3670	23
247	20231215	151800	277182480	3670	3675	3680	3670	286
248	20231215	151700	276131405	3675	3675	3675	3675	73
249	20231215	151600	275863130	3670	3670	3670	3670	215
250	20231215	151500	275074080	3675	3680	3680	3675	138
251	20231215	151400	274566870	3680	3675	3685	3675	5526
252	20231215	151300	254229715	3670	3675	3680	3670	53
253	20231215	151200	254034945	3670	3675	3680	3670	4045
254	20231215	151100	239157035	3675	3670	3675	3670	1809
255	20231215	151000	232517920	3660	3675	3675	3660	210
256	20231215	150900	231749305	3675	3670	3675	3660	1033
257	20231215	150800	227954105	3670	3670	3675	3665	191
258	20231215	150700	227253410	3670	3670	3670	3670	9
259	20231215	150600	227220380	3670	3675	3675	3670	31
260	20231215	150500	227106510	3675	3675	3675	3675	1
261	20231215	150400	227102835	3675	3675	3675	3675	10
262	20231215	150300	227066085	3675	3665	3680	3665	367
263	20231215	150200	225716615	3650	3670	3675	3650	3226
264	20231215	150100	213874040	3670	3670	3670	3670	0
265	20231215	150000	213874040	3670	3665	3670	3665	234
266	20231215	145900	213015740	3670	3650	3670	3650	3286
267	20231215	145800	200965000	3665	3650	3665	3650	9468
268	20231215	145700	166340675	3650	3650	3650	3650	0
269	20231215	145600	166340675	3650	3650	3650	3650	30
270	20231215	145500	166231175	3650	3650	3650	3650	0
271	20231215	145400	166231175	3650	3650	3650	3650	0
272	20231215	145300	166231175	3650	3650	3650	3650	0
273	20231215	145200	166231175	3650	3650	3650	3650	0
274	20231215	145100	166231175	3650	3650	3650	3650	0
275	20231215	145000	166231175	3650	3650	3650	3650	0
276	20231215	144900	166231175	3650	3650	3650	3650	0
277	20231215	144800	166231175	3650	3650	3650	3650	0
278	20231215	144700	166231175	3650	3640	3650	3640	13
279	20231215	144600	166183805	3640	3645	3645	3640	19
280	20231215	144500	166114595	3650	3650	3650	3650	0
281	20231215	144400	166114595	3650	3650	3650	3650	1
282	20231215	144300	166110945	3640	3640	3640	3640	0
283	20231215	144200	166110945	3640	3640	3640	3640	323
284	20231215	144100	164935225	3650	3650	3650	3650	0
285	20231215	144000	164935225	3650	3650	3650	3650	1
286	20231215	143900	164931575	3650	3650	3650	3640	239
287	20231215	143800	164061205	3650	3650	3650	3650	127
288	20231215	143700	163597655	3650	3650	3650	3650	0
289	20231215	143600	163597655	3650	3650	3650	3650	0
290	20231215	143500	163597655	3650	3650	3650	3650	0
291	20231215	143400	163597655	3650	3650	3650	3650	0
292	20231215	143300	163597655	3650	3650	3650	3650	0
293	20231215	143200	163597655	3650	3650	3650	3650	1
294	20231215	143100	163594005	3640	3640	3640	3640	0
295	20231215	143000	163594005	3640	3645	3645	3640	200
296	20231215	142900	162865775	3645	3645	3645	3645	0
297	20231215	142800	162865775	3645	3645	3645	3645	0
298	20231215	142700	162865775	3645	3645	3645	3645	10
299	20231215	142600	162829325	3645	3645	3645	3645	2
300	20231215	142500	162822035	3645	3645	3645	3645	4
301	20231215	142400	162807455	3645	3645	3645	3645	0
302	20231215	142300	162807455	3645	3640	3645	3640	619
303	20231215	142200	160554265	3645	3645	3645	3645	101
304	20231215	142100	160186120	3645	3645	3645	3645	0
305	20231215	142000	160186120	3645	3645	3645	3645	0
306	20231215	141900	160186120	3645	3645	3645	3645	1
307	20231215	141800	160182475	3640	3640	3640	3640	191
308	20231215	141700	159487235	3645	3645	3645	3645	0
309	20231215	141600	159487235	3645	3645	3645	3645	0
310	20231215	141500	159487235	3645	3645	3645	3645	13
311	20231215	141400	159439850	3650	3650	3650	3650	0
312	20231215	141300	159439850	3650	3645	3650	3645	111
313	20231215	141200	159034710	3650	3650	3650	3650	0
314	20231215	141100	159034710	3650	3650	3650	3650	0
315	20231215	141000	159034710	3650	3650	3650	3650	0
316	20231215	140900	159034710	3650	3645	3650	3645	502
317	20231215	140800	157204910	3645	3645	3645	3645	0
318	20231215	140700	157204910	3645	3645	3645	3645	100
319	20231215	140600	156840410	3650	3645	3650	3645	319
320	20231215	140500	155676650	3645	3645	3650	3645	81
321	20231215	140400	155381105	3650	3650	3650	3650	240
322	20231215	140300	154505105	3650	3650	3650	3650	300
323	20231215	140200	153410105	3650	3650	3650	3650	0
324	20231215	140100	153410105	3650	3650	3650	3650	0
325	20231215	140000	153410105	3650	3650	3650	3650	0
326	20231215	135900	153410105	3650	3650	3650	3650	613
327	20231215	135800	151172655	3650	3645	3650	3645	201
328	20231215	135700	150440005	3645	3645	3645	3645	0
329	20231215	135600	150440005	3645	3640	3645	3640	436
330	20231215	135500	148852960	3645	3645	3645	3645	312
331	20231215	135400	147715720	3650	3650	3650	3650	0
332	20231215	135300	147715720	3650	3650	3650	3650	0
333	20231215	135200	147715720	3650	3650	3650	3650	0
334	20231215	135100	147715720	3650	3650	3650	3650	510
335	20231215	135000	145854220	3650	3650	3650	3650	0
336	20231215	134900	145854220	3650	3640	3650	3640	8536
337	20231215	134800	114729790	3640	3640	3640	3640	0
338	20231215	134700	114729790	3640	3640	3640	3640	1
339	20231215	134600	114726150	3630	3630	3630	3630	0
340	20231215	134500	114726150	3630	3640	3640	3630	9
341	20231215	134400	114693470	3620	3620	3620	3620	139
342	20231215	134300	114190290	3620	3640	3640	3620	130
343	20231215	134200	113717690	3640	3640	3640	3640	0
344	20231215	134100	113717690	3640	3640	3640	3640	0
345	20231215	134000	113717690	3640	3640	3640	3640	0
346	20231215	133900	113717690	3640	3640	3640	3640	0
347	20231215	133800	113717690	3640	3640	3640	3640	0
348	20231215	133700	113717690	3640	3625	3640	3625	8
349	20231215	133600	113688675	3625	3625	3625	3620	307
350	20231215	133500	112577300	3620	3625	3625	3620	461
351	20231215	133400	110907200	3625	3630	3630	3625	1615
352	20231215	133300	105051000	3630	3630	3630	3630	150
353	20231215	133200	104506500	3630	3630	3630	3630	71
354	20231215	133100	104248770	3630	3630	3630	3630	0
355	20231215	133000	104248770	3630	3630	3630	3630	281
356	20231215	132900	103228740	3635	3635	3635	3635	2
357	20231215	132800	103221470	3630	3630	3630	3630	0
358	20231215	132700	103221470	3630	3630	3630	3630	74
359	20231215	132600	102952850	3645	3645	3645	3645	1
360	20231215	132500	102949205	3640	3640	3640	3640	0
361	20231215	132400	102949205	3640	3640	3640	3640	8
362	20231215	132300	102920085	3640	3640	3640	3640	5
363	20231215	132200	102901885	3645	3645	3645	3645	20
364	20231215	132100	102828985	3640	3640	3640	3640	200
365	20231215	132000	102100985	3645	3640	3645	3640	25
366	20231215	131900	102009970	3640	3640	3640	3640	631
367	20231215	131800	99713130	3640	3640	3640	3640	3
368	20231215	131700	99702210	3640	3640	3640	3640	0
369	20231215	131600	99702210	3640	3640	3640	3640	9
370	20231215	131500	99669450	3630	3630	3630	3630	0
371	20231215	131400	99669450	3630	3630	3630	3630	0
372	20231215	131300	99669450	3630	3630	3630	3630	100
373	20231215	131200	99306450	3635	3635	3635	3635	0
374	20231215	131100	99306450	3635	3635	3635	3635	99
375	20231215	131000	98946585	3645	3645	3645	3645	81
376	20231215	130900	98651340	3640	3640	3640	3640	48
377	20231215	130800	98476620	3640	3640	3640	3640	50
378	20231215	130700	98294620	3640	3640	3640	3640	0
379	20231215	130600	98294620	3640	3640	3640	3640	34
380	20231215	130500	98170860	3640	3640	3640	3640	0
381	20231215	130400	98170860	3640	3640	3640	3640	60
382	20231215	130300	97952460	3640	3640	3640	3640	432
383	20231215	130200	96379980	3650	3650	3650	3650	0
384	20231215	130100	96379980	3650	3650	3650	3650	0
385	20231215	130000	96379980	3650	3650	3650	3650	0
386	20231215	125900	96379980	3650	3650	3650	3650	299
387	20231215	125800	95288630	3650	3650	3650	3650	0
388	20231215	125700	95288630	3650	3650	3650	3650	3
389	20231215	125600	95277680	3650	3635	3650	3635	182
390	20231215	125500	94616080	3650	3650	3650	3650	0
391	20231215	125400	94616080	3650	3650	3650	3650	0
392	20231215	125300	94616080	3650	3650	3650	3650	0
393	20231215	125200	94616080	3650	3650	3650	3650	0
394	20231215	125100	94616080	3650	3650	3650	3650	0
395	20231215	125000	94616080	3650	3650	3650	3650	0
396	20231215	124900	94616080	3650	3650	3650	3650	0
397	20231215	124800	94616080	3650	3650	3650	3650	0
398	20231215	124700	94616080	3650	3650	3650	3650	0
399	20231215	124600	94616080	3650	3640	3650	3640	58
400	20231215	124500	94404950	3640	3640	3640	3640	43
401	20231215	124400	94248430	3640	3640	3640	3640	148
402	20231215	124300	93709710	3650	3650	3650	3650	6
403	20231215	124200	93687810	3650	3650	3650	3650	0
404	20231215	124100	93687810	3650	3650	3650	3650	0
405	20231215	124000	93687810	3650	3650	3650	3650	1
406	20231215	123900	93684160	3645	3645	3645	3645	2
407	20231215	123800	93676870	3645	3645	3645	3645	588
408	20231215	123700	91533610	3645	3645	3645	3645	0
409	20231215	123600	91533610	3645	3645	3645	3645	108
410	20231215	123500	91139950	3650	3645	3650	3645	272
411	20231215	123400	90147995	3645	3645	3645	3645	1110
412	20231215	123300	86102045	3645	3645	3645	3645	7
413	20231215	123200	86076530	3645	3640	3645	3640	1173
414	20231215	123100	81800970	3640	3640	3640	3640	191
415	20231215	123000	81105730	3645	3645	3645	3645	0
416	20231215	122900	81105730	3645	3645	3645	3645	0
417	20231215	122800	81105730	3645	3645	3645	3645	0
418	20231215	122700	81105730	3645	3645	3645	3645	0
419	20231215	122600	81105730	3645	3645	3645	3645	2
420	20231215	122500	81098440	3640	3640	3640	3640	11
421	20231215	122400	81058400	3640	3640	3640	3640	7
422	20231215	122300	81032920	3640	3640	3640	3640	0
423	20231215	122200	81032920	3640	3640	3640	3640	109
424	20231215	122100	80636160	3640	3640	3640	3640	7
425	20231215	122000	80610680	3640	3640	3640	3640	11
426	20231215	121900	80570640	3640	3640	3640	3640	0
427	20231215	121800	80570640	3640	3640	3640	3640	61
428	20231215	121700	80348600	3645	3645	3645	3645	0
429	20231215	121600	80348600	3645	3645	3645	3645	0
430	20231215	121500	80348600	3645	3645	3645	3645	0
431	20231215	121400	80348600	3645	3645	3645	3645	0
432	20231215	121300	80348600	3645	3645	3645	3645	2
433	20231215	121200	80341310	3645	3645	3645	3645	300
434	20231215	121100	79247810	3645	3645	3645	3645	0
435	20231215	121000	79247810	3645	3645	3645	3645	1
436	20231215	120900	79244165	3635	3645	3645	3635	114
437	20231215	120800	78828775	3635	3635	3635	3635	0
438	20231215	120700	78828775	3635	3635	3635	3635	0
439	20231215	120600	78828775	3635	3635	3635	3635	0
440	20231215	120500	78828775	3635	3635	3635	3635	283
441	20231215	120400	77800070	3640	3640	3640	3640	0
442	20231215	120300	77800070	3640	3640	3640	3640	4
443	20231215	120200	77785510	3635	3635	3635	3635	54
444	20231215	120100	77589220	3640	3640	3640	3640	7
445	20231215	120000	77563740	3640	3640	3640	3640	0
446	20231215	115900	77563740	3640	3640	3640	3640	0
447	20231215	115800	77563740	3640	3640	3640	3640	39
448	20231215	115700	77421780	3640	3640	3640	3640	13
449	20231215	115600	77374460	3645	3645	3645	3645	0
450	20231215	115500	77374460	3645	3645	3645	3645	0
451	20231215	115400	77374460	3645	3645	3645	3645	118
452	20231215	115300	76944350	3645	3645	3645	3645	0
453	20231215	115200	76944350	3645	3645	3645	3645	0
454	20231215	115100	76944350	3645	3645	3645	3645	0
455	20231215	115000	76944350	3645	3645	3645	3645	0
456	20231215	114900	76944350	3645	3645	3645	3645	0
457	20231215	114800	76944350	3645	3645	3645	3645	0
458	20231215	114700	76944350	3645	3635	3645	3635	12
459	20231215	114600	76900710	3635	3635	3635	3635	0
460	20231215	114500	76900710	3635	3635	3635	3635	0
461	20231215	114400	76900710	3635	3635	3635	3635	0
462	20231215	114300	76900710	3635	3635	3635	3635	25
463	20231215	114200	76809835	3630	3630	3630	3630	0
464	20231215	114100	76809835	3630	3635	3635	3630	740
465	20231215	114000	74122685	3635	3645	3645	3635	50
466	20231215	113900	73940925	3645	3645	3645	3645	0
467	20231215	113800	73940925	3645	3645	3645	3645	0
468	20231215	113700	73940925	3645	3645	3645	3645	0
469	20231215	113600	73940925	3645	3645	3645	3645	0
470	20231215	113500	73940925	3645	3645	3645	3645	0
471	20231215	113400	73940925	3645	3645	3645	3645	0
472	20231215	113300	73940925	3645	3645	3645	3645	0
473	20231215	113200	73940925	3645	3645	3645	3645	0
474	20231215	113100	73940925	3645	3645	3645	3645	0
475	20231215	113000	73940925	3645	3645	3645	3645	0
476	20231215	112900	73940925	3645	3645	3645	3645	1
477	20231215	112800	73937280	3630	3630	3630	3630	150
478	20231215	112700	73392780	3630	3630	3630	3630	0
479	20231215	112600	73392780	3630	3630	3630	3630	0
480	20231215	112500	73392780	3630	3630	3630	3630	134
481	20231215	112400	72906360	3635	3635	3635	3635	27
482	20231215	112300	72808215	3635	3635	3645	3635	229
483	20231215	112200	71975790	3635	3635	3635	3635	2
484	20231215	112100	71968520	3635	3635	3635	3635	26
485	20231215	112000	71874010	3645	3645	3645	3645	0
486	20231215	111900	71874010	3645	3645	3645	3645	61
487	20231215	111800	71651665	3630	3645	3645	3630	785
488	20231215	111700	68798335	3635	3645	3645	3635	21
489	20231215	111600	68721990	3635	3635	3635	3635	280
490	20231215	111500	67704190	3645	3645	3645	3645	0
491	20231215	111400	67704190	3645	3645	3645	3645	0
492	20231215	111300	67704190	3645	3645	3645	3645	0
493	20231215	111200	67704190	3645	3645	3645	3645	0
494	20231215	111100	67704190	3645	3645	3645	3645	0
495	20231215	111000	67704190	3645	3635	3645	3635	239
496	20231215	110900	66834825	3645	3645	3645	3645	0
497	20231215	110800	66834825	3645	3645	3645	3645	0
498	20231215	110700	66834825	3645	3645	3645	3645	0
499	20231215	110600	66834825	3645	3645	3645	3645	5
500	20231215	110500	66816600	3645	3645	3645	3645	0
501	20231215	110400	66816600	3645	3645	3645	3645	0
502	20231215	110300	66816600	3645	3645	3645	3645	1
503	20231215	110200	66812955	3635	3635	3635	3635	0
504	20231215	110100	66812955	3635	3635	3635	3635	0
505	20231215	110000	66812955	3635	3635	3635	3635	0
506	20231215	105900	66812955	3635	3645	3645	3635	31
507	20231215	105800	66699970	3645	3645	3645	3645	1
508	20231215	105700	66696325	3650	3650	3650	3650	0
509	20231215	105600	66696325	3650	3650	3650	3650	0
510	20231215	105500	66696325	3650	3650	3650	3650	0
511	20231215	105400	66696325	3650	3645	3650	3635	501
512	20231215	105300	64874010	3650	3650	3650	3650	0
513	20231215	105200	64874010	3650	3650	3650	3650	10
514	20231215	105100	64837510	3650	3650	3650	3650	0
515	20231215	105000	64837510	3650	3645	3650	3645	541
516	20231215	104900	62865560	3645	3645	3645	3645	300
517	20231215	104800	61772060	3645	3645	3645	3645	1
518	20231215	104700	61768415	3640	3640	3640	3640	4
519	20231215	104600	61753855	3640	3640	3640	3640	0
520	20231215	104500	61753855	3640	3640	3640	3640	1
521	20231215	104400	61750215	3640	3640	3640	3640	294
522	20231215	104300	60680055	3645	3645	3645	3645	0
523	20231215	104200	60680055	3645	3645	3645	3645	0
524	20231215	104100	60680055	3645	3645	3645	3645	0
525	20231215	104000	60680055	3645	3645	3645	3645	0
526	20231215	103900	60680055	3645	3645	3645	3645	0
527	20231215	103800	60680055	3645	3645	3645	3645	0
528	20231215	103700	60680055	3645	3645	3645	3645	0
529	20231215	103600	60680055	3645	3645	3645	3645	0
530	20231215	103500	60680055	3645	3640	3645	3640	3000
531	20231215	103400	49746390	3640	3640	3640	3640	40
532	20231215	103300	49600790	3640	3640	3640	3640	0
533	20231215	103200	49600790	3640	3640	3640	3640	0
534	20231215	103100	49600790	3640	3640	3640	3640	1
535	20231215	103000	49597150	3625	3625	3625	3625	0
536	20231215	102900	49597150	3625	3625	3625	3625	0
537	20231215	102800	49597150	3625	3625	3625	3625	1
538	20231215	102700	49593525	3645	3630	3645	3630	1010
539	20231215	102600	45927210	3630	3640	3640	3630	556
540	20231215	102500	43908215	3640	3640	3640	3640	95
541	20231215	102400	43562415	3640	3640	3640	3640	253
542	20231215	102300	42641495	3630	3630	3630	3630	0
543	20231215	102200	42641495	3630	3630	3630	3630	0
544	20231215	102100	42641495	3630	3630	3630	3630	0
545	20231215	102000	42641495	3630	3640	3640	3630	74
546	20231215	101900	42372705	3635	3635	3635	3635	0
547	20231215	101800	42372705	3635	3635	3635	3635	568
548	20231215	101700	40308025	3640	3640	3640	3640	0
549	20231215	101600	40308025	3640	3640	3640	3640	1
550	20231215	101500	40304385	3635	3635	3635	3635	1
551	20231215	101400	40300750	3630	3640	3640	3630	1596
552	20231215	101300	34502545	3640	3640	3640	3640	0
553	20231215	101200	34502545	3640	3640	3640	3640	6
554	20231215	101100	34480705	3640	3635	3640	3635	16
555	20231215	101000	34422540	3640	3640	3640	3640	2
556	20231215	100900	34415260	3640	3640	3640	3635	14
557	20231215	100800	34364325	3640	3640	3640	3640	0
558	20231215	100700	34364325	3640	3640	3640	3640	50
559	20231215	100600	34182325	3640	3640	3640	3640	0
560	20231215	100500	34182325	3640	3640	3640	3640	0
561	20231215	100400	34182325	3640	3640	3640	3640	0
562	20231215	100300	34182325	3640	3640	3640	3640	0
563	20231215	100200	34182325	3640	3640	3640	3640	0
564	20231215	100100	34182325	3640	3640	3640	3640	31
565	20231215	100000	34069485	3630	3630	3630	3630	0
566	20231215	095900	34069485	3630	3630	3630	3630	1
567	20231215	095800	34065855	3640	3640	3640	3640	0
568	20231215	095700	34065855	3640	3640	3640	3640	3
569	20231215	095600	34054935	3645	3635	3645	3630	42
570	20231215	095500	33902455	3645	3645	3645	3645	0
571	20231215	095400	33902455	3645	3630	3645	3630	226
572	20231215	095300	33081610	3645	3645	3645	3645	0
573	20231215	095200	33081610	3645	3645	3645	3645	0
574	20231215	095100	33081610	3645	3630	3645	3630	39
575	20231215	095000	32940025	3645	3645	3645	3645	48
576	20231215	094900	32765065	3640	3640	3640	3640	41
577	20231215	094800	32615825	3645	3645	3645	3645	0
578	20231215	094700	32615825	3645	3645	3645	3645	0
579	20231215	094600	32615825	3645	3640	3645	3640	60
580	20231215	094500	32397420	3640	3640	3640	3640	520
581	20231215	094400	30504620	3640	3640	3640	3640	1
582	20231215	094300	30500980	3625	3630	3630	3625	13
583	20231215	094200	30453850	3640	3630	3640	3625	85
584	20231215	094100	30145250	3630	3640	3640	3630	20
585	20231215	094000	30072590	3640	3640	3640	3640	1
586	20231215	093900	30068950	3630	3630	3640	3630	60
587	20231215	093800	29851140	3640	3640	3640	3640	8
588	20231215	093700	29822020	3635	3625	3635	3625	266
589	20231215	093600	28855910	3625	3625	3625	3625	0
590	20231215	093500	28855910	3625	3635	3635	3620	328
591	20231215	093400	27668505	3635	3635	3635	3635	0
592	20231215	093300	27668505	3635	3635	3635	3635	0
593	20231215	093200	27668505	3635	3635	3635	3635	5
594	20231215	093100	27650330	3635	3635	3635	3635	0
595	20231215	093000	27650330	3635	3625	3635	3620	61
596	20231215	092900	27429490	3635	3620	3635	3620	345
597	20231215	092800	26176090	3640	3640	3640	3640	0
598	20231215	092700	26176090	3640	3640	3640	3640	0
599	20231215	092600	26176090	3640	3640	3640	3640	1
600	20231215	092500	26172450	3625	3640	3645	3625	3306
601	20231215	092400	14129855	3640	3640	3640	3640	0
602	20231215	092300	14129855	3640	3635	3640	3635	366
603	20231215	092200	12799440	3635	3630	3635	3630	707
604	20231215	092100	10229525	3625	3630	3630	3625	504
605	20231215	092000	8400625	3630	3630	3630	3630	0
606	20231215	091900	8400625	3630	3630	3630	3630	1
607	20231215	091800	8396995	3630	3630	3630	3625	7
608	20231215	091700	8371590	3630	3625	3630	3625	107
609	20231215	091600	7983685	3630	3630	3630	3630	3
610	20231215	091500	7972795	3630	3625	3630	3625	101
611	20231215	091400	7606665	3630	3635	3635	3630	17
612	20231215	091300	7544950	3635	3635	3635	3635	12
613	20231215	091200	7501330	3640	3640	3640	3640	0
614	20231215	091100	7501330	3640	3640	3640	3640	19
615	20231215	091000	7432170	3625	3625	3625	3625	437
616	20231215	090900	5848045	3615	3615	3620	3615	662
617	20231215	090800	3453570	3615	3615	3615	3615	4
618	20231215	090700	3439110	3615	3620	3620	3615	3
619	20231215	090600	3428255	3620	3620	3620	3620	0
620	20231215	090500	3428255	3620	3625	3625	3605	272
621	20231215	090400	2445480	3625	3625	3640	3625	51
622	20231215	090300	2260590	3640	3640	3640	3640	0
623	20231215	090200	2260590	3640	3640	3640	3640	0
624	20231215	090100	2260590	3640	3640	3640	3640	30
625	20231215	090000	2151390	3640	3645	3645	3630	592