KissMeData/009440/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185200	295567960	3575	3575	3575	3575	5126
3	20231215	185100	295567960	3575	3575	3575	3575	0
4	20231215	185000	295567960	3575	3575	3575	3575	0
5	20231215	184900	295567960	3575	3575	3575	3575	0
6	20231215	184800	295567960	3575	3575	3575	3575	0
7	20231215	184700	295567960	3575	3575	3575	3575	0
8	20231215	184600	295567960	3575	3575	3575	3575	0
9	20231215	184500	295567960	3575	3575	3575	3575	0
10	20231215	184400	295567960	3575	3575	3575	3575	0
11	20231215	184300	295567960	3575	3575	3575	3575	0
12	20231215	184200	295567960	3575	3575	3575	3575	0
13	20231215	184100	295567960	3575	3575	3575	3575	0
14	20231215	184000	295567960	3575	3575	3575	3575	0
15	20231215	183900	295567960	3575	3575	3575	3575	0
16	20231215	183800	295567960	3575	3575	3575	3575	0
17	20231215	183700	295567960	3575	3575	3575	3575	0
18	20231215	183600	295567960	3575	3575	3575	3575	0
19	20231215	183500	295567960	3575	3575	3575	3575	0
20	20231215	183400	295567960	3575	3575	3575	3575	0
21	20231215	183300	295567960	3575	3575	3575	3575	0
22	20231215	183200	295567960	3575	3575	3575	3575	0
23	20231215	183100	295567960	3575	3575	3575	3575	0
24	20231215	183000	295567960	3575	3575	3575	3575	0
25	20231215	182900	295567960	3575	3575	3575	3575	0
26	20231215	182800	295567960	3575	3575	3575	3575	0
27	20231215	182700	295567960	3575	3575	3575	3575	0
28	20231215	182600	295567960	3575	3575	3575	3575	0
29	20231215	182500	295567960	3575	3575	3575	3575	0
30	20231215	182400	295567960	3575	3575	3575	3575	0
31	20231215	182300	295567960	3575	3575	3575	3575	0
32	20231215	182200	295567960	3575	3575	3575	3575	5126
33	20231215	182100	295567960	3575	3575	3575	3575	0
34	20231215	182000	295567960	3575	3575	3575	3575	0
35	20231215	181900	295567960	3575	3575	3575	3575	0
36	20231215	181800	295567960	3575	3575	3575	3575	0
37	20231215	181700	295567960	3575	3575	3575	3575	0
38	20231215	181600	295567960	3575	3575	3575	3575	0
39	20231215	181500	295567960	3575	3575	3575	3575	0
40	20231215	181400	295567960	3575	3575	3575	3575	0
41	20231215	181300	295567960	3575	3575	3575	3575	0
42	20231215	181200	295567960	3575	3575	3575	3575	0
43	20231215	181100	295567960	3575	3575	3575	3575	0
44	20231215	181000	295567960	3575	3575	3575	3575	0
45	20231215	180900	295567960	3575	3575	3575	3575	0
46	20231215	180800	295567960	3575	3575	3575	3575	0
47	20231215	180700	295567960	3575	3575	3575	3575	0
48	20231215	180600	295567960	3575	3575	3575	3575	0
49	20231215	180500	295567960	3575	3575	3575	3575	0
50	20231215	180400	295567960	3575	3575	3575	3575	0
51	20231215	180300	295567960	3575	3575	3575	3575	0
52	20231215	180200	295567960	3575	3575	3575	3575	0
53	20231215	180100	295567960	3575	3575	3575	3575	0
54	20231215	180000	295567960	3575	3575	3575	3575	0
55	20231215	175900	295567960	3575	3575	3575	3575	0
56	20231215	175800	295567960	3575	3575	3575	3575	0
57	20231215	175700	295567960	3575	3575	3575	3575	0
58	20231215	175600	295567960	3575	3575	3575	3575	0
59	20231215	175500	295567960	3575	3575	3575	3575	0
60	20231215	175400	295567960	3575	3575	3575	3575	0
61	20231215	175300	295567960	3575	3575	3575	3575	0
62	20231215	175200	295567960	3575	3575	3575	3575	5126
63	20231215	175100	295567960	3575	3575	3575	3575	0
64	20231215	175000	295567960	3575	3575	3575	3575	0
65	20231215	174900	295567960	3575	3575	3575	3575	0
66	20231215	174800	295567960	3575	3575	3575	3575	0
67	20231215	174700	295567960	3575	3575	3575	3575	0
68	20231215	174600	295567960	3575	3575	3575	3575	0
69	20231215	174500	295567960	3575	3575	3575	3575	0
70	20231215	174400	295567960	3575	3575	3575	3575	0
71	20231215	174300	295567960	3575	3575	3575	3575	0
72	20231215	174200	295567960	3575	3575	3575	3575	0
73	20231215	174100	295567960	3575	3575	3575	3575	0
74	20231215	174000	295567960	3575	3575	3575	3575	0
75	20231215	173900	295567960	3575	3575	3575	3575	0
76	20231215	173800	295567960	3575	3575	3575	3575	0
77	20231215	173700	295567960	3575	3575	3575	3575	0
78	20231215	173600	295567960	3575	3575	3575	3575	0
79	20231215	173500	295567960	3575	3575	3575	3575	0
80	20231215	173400	295567960	3575	3575	3575	3575	0
81	20231215	173300	295567960	3575	3575	3575	3575	0
82	20231215	173200	295567960	3575	3575	3575	3575	0
83	20231215	173100	295567960	3575	3575	3575	3575	0
84	20231215	173000	295567960	3575	3575	3575	3575	0
85	20231215	172900	295567960	3575	3575	3575	3575	0
86	20231215	172800	295567960	3575	3575	3575	3575	0
87	20231215	172700	295567960	3575	3575	3575	3575	0
88	20231215	172600	295567960	3575	3575	3575	3575	0
89	20231215	172500	295567960	3575	3575	3575	3575	0
90	20231215	172400	295567960	3575	3575	3575	3575	0
91	20231215	172300	295567960	3575	3575	3575	3575	0
92	20231215	172200	295567960	3575	3575	3575	3575	5126
93	20231215	172100	295567960	3575	3575	3575	3575	0
94	20231215	172000	295567960	3575	3575	3575	3575	0
95	20231215	171900	295567960	3575	3575	3575	3575	0
96	20231215	171800	295567960	3575	3575	3575	3575	0
97	20231215	171700	295567960	3575	3575	3575	3575	0
98	20231215	171600	295567960	3575	3575	3575	3575	0
99	20231215	171500	295567960	3575	3575	3575	3575	0
100	20231215	171400	295567960	3575	3575	3575	3575	0
101	20231215	171300	295567960	3575	3575	3575	3575	0
102	20231215	171200	295567960	3575	3575	3575	3575	0
103	20231215	171100	295567960	3575	3575	3575	3575	0
104	20231215	171000	295567960	3575	3575	3575	3575	0
105	20231215	170900	295567960	3575	3575	3575	3575	0
106	20231215	170800	295567960	3575	3575	3575	3575	0
107	20231215	170700	295567960	3575	3575	3575	3575	0
108	20231215	170600	295567960	3575	3575	3575	3575	0
109	20231215	170500	295567960	3575	3575	3575	3575	0
110	20231215	170400	295567960	3575	3575	3575	3575	0
111	20231215	170300	295567960	3575	3575	3575	3575	0
112	20231215	170200	295567960	3575	3575	3575	3575	0
113	20231215	170100	295567960	3575	3575	3575	3575	0
114	20231215	170000	295567960	3575	3575	3575	3575	0
115	20231215	165900	295567960	3575	3575	3575	3575	0
116	20231215	165800	295567960	3575	3575	3575	3575	0
117	20231215	165700	295567960	3575	3575	3575	3575	0
118	20231215	165600	295567960	3575	3575	3575	3575	0
119	20231215	165500	295567960	3575	3575	3575	3575	0
120	20231215	165400	295567960	3575	3575	3575	3575	0
121	20231215	165300	295567960	3575	3575	3575	3575	0
122	20231215	165200	295567960	3575	3575	3575	3575	5126
123	20231215	165100	295567960	3575	3575	3575	3575	0
124	20231215	165000	295567960	3575	3575	3575	3575	0
125	20231215	164900	295567960	3575	3575	3575	3575	0
126	20231215	164800	295567960	3575	3575	3575	3575	0
127	20231215	164700	295567960	3575	3575	3575	3575	0
128	20231215	164600	295567960	3575	3575	3575	3575	0
129	20231215	164500	295567960	3575	3575	3575	3575	0
130	20231215	164400	295567960	3575	3575	3575	3575	0
131	20231215	164300	295567960	3575	3575	3575	3575	0
132	20231215	164200	295567960	3575	3575	3575	3575	0
133	20231215	164100	295567960	3575	3575	3575	3575	0
134	20231215	164000	295567960	3575	3575	3575	3575	0
135	20231215	163900	295567960	3575	3575	3575	3575	0
136	20231215	163800	295567960	3575	3575	3575	3575	0
137	20231215	163700	295567960	3575	3575	3575	3575	0
138	20231215	163600	295567960	3575	3575	3575	3575	0
139	20231215	163500	295567960	3575	3575	3575	3575	0
140	20231215	163400	295567960	3575	3575	3575	3575	0
141	20231215	163300	295567960	3575	3575	3575	3575	0
142	20231215	163200	295567960	3575	3575	3575	3575	0
143	20231215	163100	295567960	3575	3575	3575	3575	0
144	20231215	163000	295567960	3575	3575	3575	3575	0
145	20231215	162900	295567960	3575	3575	3575	3575	0
146	20231215	162800	295567960	3575	3575	3575	3575	0
147	20231215	162700	295567960	3575	3575	3575	3575	0
148	20231215	162600	295567960	3575	3575	3575	3575	0
149	20231215	162500	295567960	3575	3575	3575	3575	0
150	20231215	162400	295567960	3575	3575	3575	3575	0
151	20231215	162300	295567960	3575	3575	3575	3575	0
152	20231215	162200	295567960	3575	3575	3575	3575	5126
153	20231215	162100	295567960	3575	3575	3575	3575	0
154	20231215	162000	295567960	3575	3575	3575	3575	0
155	20231215	161900	295567960	3575	3575	3575	3575	0
156	20231215	161800	295567960	3575	3575	3575	3575	0
157	20231215	161700	295567960	3575	3575	3575	3575	0
158	20231215	161600	295567960	3575	3575	3575	3575	0
159	20231215	161500	295567960	3575	3575	3575	3575	0
160	20231215	161400	295567960	3575	3575	3575	3575	0
161	20231215	161300	295567960	3575	3575	3575	3575	0
162	20231215	161200	295567960	3575	3575	3575	3575	0
163	20231215	161100	295567960	3575	3575	3575	3575	0
164	20231215	161000	295567960	3575	3575	3575	3575	0
165	20231215	160900	295567960	3575	3575	3575	3575	0
166	20231215	160800	295567960	3575	3575	3575	3575	0
167	20231215	160700	295567960	3575	3575	3575	3575	0
168	20231215	160600	295567960	3575	3575	3575	3575	0
169	20231215	160500	295567960	3575	3575	3575	3575	0
170	20231215	160400	295567960	3575	3575	3575	3575	0
171	20231215	160300	295567960	3575	3575	3575	3575	0
172	20231215	160200	295567960	3575	3575	3575	3575	0
173	20231215	160100	295567960	3575	3575	3575	3575	0
174	20231215	160000	295567960	3575	3575	3575	3575	0
175	20231215	155900	295567960	3575	3575	3575	3575	0
176	20231215	155800	295567960	3575	3575	3575	3575	0
177	20231215	155700	295567960	3575	3575	3575	3575	0
178	20231215	155600	295567960	3575	3575	3575	3575	0
179	20231215	155500	295567960	3575	3575	3575	3575	0
180	20231215	155400	295567960	3575	3575	3575	3575	0
181	20231215	155300	295567960	3575	3575	3575	3575	0
182	20231215	155200	295567960	3575	3575	3575	3575	5126
183	20231215	155100	295567960	3575	3575	3575	3575	0
184	20231215	155000	295567960	3575	3575	3575	3575	0
185	20231215	154900	295567960	3575	3575	3575	3575	0
186	20231215	154800	295567960	3575	3575	3575	3575	0
187	20231215	154700	295567960	3575	3575	3575	3575	0
188	20231215	154600	295567960	3575	3575	3575	3575	0
189	20231215	154500	295567960	3575	3575	3575	3575	0
190	20231215	154400	295567960	3575	3575	3575	3575	0
191	20231215	154300	295567960	3575	3575	3575	3575	0
192	20231215	154200	295567960	3575	3575	3575	3575	0
193	20231215	154100	295567960	3575	3575	3575	3575	0
194	20231215	154000	295567960	3575	3575	3575	3575	0
195	20231215	153900	295567960	3575	3575	3575	3575	0
196	20231215	153800	295567960	3575	3575	3575	3575	0
197	20231215	153700	295567960	3575	3575	3575	3575	0
198	20231215	153600	295567960	3575	3575	3575	3575	0
199	20231215	153500	295567960	3575	3575	3575	3575	0
200	20231215	153400	295567960	3575	3575	3575	3575	0
201	20231215	153300	295567960	3575	3575	3575	3575	0
202	20231215	153200	295567960	3575	3575	3575	3575	0
203	20231215	153100	295567960	3575	3575	3575	3575	0
204	20231215	153000	295567960	3575	3575	3575	3575	5126
205	20231215	152900	277242510	3580	3580	3580	3580	0
206	20231215	152800	277242510	3580	3580	3580	3580	0
207	20231215	152700	277242510	3580	3580	3580	3580	0
208	20231215	152600	277242510	3580	3580	3580	3580	0
209	20231215	152500	277242510	3580	3580	3580	3580	0
210	20231215	152400	277242510	3580	3580	3580	3580	0
211	20231215	152300	277242510	3580	3580	3580	3580	0
212	20231215	152200	277242510	3580	3580	3580	3580	0
213	20231215	152100	277242510	3580	3580	3580	3580	0
214	20231215	152000	277242510	3580	3580	3580	3580	0
215	20231215	151900	277242510	3580	3565	3580	3565	231
216	20231215	151800	276418980	3570	3570	3570	3570	867
217	20231215	151700	273323790	3570	3570	3570	3570	0
218	20231215	151600	273323790	3570	3570	3570	3570	0
219	20231215	151500	273323790	3570	3570	3570	3570	335
220	20231215	151400	272127840	3570	3570	3570	3570	0
221	20231215	151300	272127840	3570	3570	3570	3570	0
222	20231215	151200	272127840	3570	3570	3570	3570	91
223	20231215	151100	271802970	3570	3570	3570	3570	2
224	20231215	151000	271795830	3570	3570	3570	3570	879
225	20231215	150900	268657800	3570	3585	3585	3570	8
226	20231215	150800	268629165	3585	3575	3585	3570	707
227	20231215	150700	266094660	3580	3580	3580	3580	20
228	20231215	150600	266023060	3580	3580	3580	3580	241
229	20231215	150500	265160280	3565	3570	3570	3565	240
230	20231215	150400	264304540	3570	3580	3580	3570	849
231	20231215	150300	261272560	3580	3580	3580	3580	20
232	20231215	150200	261200960	3585	3580	3585	3580	101
233	20231215	150100	260839375	3580	3580	3580	3580	244
234	20231215	150000	259965855	3590	3590	3590	3590	0
235	20231215	145900	259965855	3590	3590	3590	3590	0
236	20231215	145800	259965855	3590	3590	3590	3590	0
237	20231215	145700	259965855	3590	3590	3590	3590	0
238	20231215	145600	259965855	3590	3590	3590	3590	0
239	20231215	145500	259965855	3590	3565	3590	3565	151
240	20231215	145400	259424515	3565	3570	3570	3565	301
241	20231215	145300	258350785	3585	3585	3585	3585	0
242	20231215	145200	258350785	3585	3585	3585	3585	90
243	20231215	145100	258028135	3570	3570	3570	3570	0
244	20231215	145000	258028135	3570	3570	3570	3570	0
245	20231215	144900	258028135	3570	3570	3570	3570	0
246	20231215	144800	258028135	3570	3570	3570	3570	1
247	20231215	144700	258024565	3585	3585	3585	3585	23
248	20231215	144600	257942110	3585	3575	3585	3565	3851
249	20231215	144500	244182080	3585	3585	3585	3585	0
250	20231215	144400	244182080	3585	3585	3585	3585	1
251	20231215	144300	244178495	3585	3585	3585	3585	400
252	20231215	144200	242744495	3575	3575	3575	3575	844
253	20231215	144100	239727195	3585	3585	3585	3585	0
254	20231215	144000	239727195	3585	3585	3585	3585	0
255	20231215	143900	239727195	3585	3585	3585	3585	52
256	20231215	143800	239540775	3585	3585	3585	3585	0
257	20231215	143700	239540775	3585	3585	3585	3585	0
258	20231215	143600	239540775	3585	3585	3585	3585	0
259	20231215	143500	239540775	3585	3585	3585	3585	0
260	20231215	143400	239540775	3585	3585	3585	3585	0
261	20231215	143300	239540775	3585	3585	3585	3585	50
262	20231215	143200	239361525	3575	3575	3575	3575	1
263	20231215	143100	239357950	3585	3585	3585	3585	4430
264	20231215	143000	223476400	3585	3585	3585	3585	0
265	20231215	142900	223476400	3585	3585	3585	3585	4
266	20231215	142800	223462060	3590	3590	3590	3590	0
267	20231215	142700	223462060	3590	3590	3590	3590	0
268	20231215	142600	223462060	3590	3590	3590	3590	0
269	20231215	142500	223462060	3590	3590	3590	3590	0
270	20231215	142400	223462060	3590	3590	3590	3590	3
271	20231215	142300	223451290	3590	3590	3590	3590	0
272	20231215	142200	223451290	3590	3590	3590	3590	1
273	20231215	142100	223447700	3590	3590	3590	3590	1
274	20231215	142000	223444110	3590	3590	3590	3590	0
275	20231215	141900	223444110	3590	3590	3590	3590	0
276	20231215	141800	223444110	3590	3590	3590	3590	0
277	20231215	141700	223444110	3590	3590	3590	3590	0
278	20231215	141600	223444110	3590	3590	3590	3590	0
279	20231215	141500	223444110	3590	3590	3590	3590	0
280	20231215	141400	223444110	3590	3590	3590	3590	278
281	20231215	141300	222446090	3590	3590	3590	3590	0
282	20231215	141200	222446090	3590	3590	3590	3590	0
283	20231215	141100	222446090	3590	3590	3590	3590	0
284	20231215	141000	222446090	3590	3590	3590	3590	0
285	20231215	140900	222446090	3590	3590	3590	3590	0
286	20231215	140800	222446090	3590	3590	3590	3590	12
287	20231215	140700	222403010	3590	3590	3590	3590	0
288	20231215	140600	222403010	3590	3590	3590	3590	7
289	20231215	140500	222377880	3580	3580	3580	3580	0
290	20231215	140400	222377880	3580	3585	3585	3580	994
291	20231215	140300	218819335	3585	3585	3585	3585	0
292	20231215	140200	218819335	3585	3585	3585	3585	200
293	20231215	140100	218102335	3585	3585	3585	3585	0
294	20231215	140000	218102335	3585	3585	3585	3585	0
295	20231215	135900	218102335	3585	3585	3585	3585	0
296	20231215	135800	218102335	3585	3585	3585	3585	0
297	20231215	135700	218102335	3585	3585	3585	3585	11
298	20231215	135600	218062900	3585	3585	3585	3585	0
299	20231215	135500	218062900	3585	3585	3585	3585	0
300	20231215	135400	218062900	3585	3585	3585	3585	0
301	20231215	135300	218062900	3585	3585	3585	3585	23
302	20231215	135200	217980445	3585	3585	3585	3585	99
303	20231215	135100	217625530	3585	3585	3585	3585	200
304	20231215	135000	216908530	3585	3585	3585	3585	0
305	20231215	134900	216908530	3585	3585	3585	3585	50
306	20231215	134800	216729280	3605	3605	3605	3605	1
307	20231215	134700	216725675	3605	3605	3605	3605	0
308	20231215	134600	216725675	3605	3595	3605	3595	100
309	20231215	134500	216365505	3585	3585	3585	3585	0
310	20231215	134400	216365505	3585	3585	3585	3585	0
311	20231215	134300	216365505	3585	3585	3585	3585	0
312	20231215	134200	216365505	3585	3585	3585	3585	0
313	20231215	134100	216365505	3585	3585	3585	3585	0
314	20231215	134000	216365505	3585	3585	3585	3585	2
315	20231215	133900	216358335	3585	3585	3585	3585	34
316	20231215	133800	216236445	3580	3580	3580	3580	0
317	20231215	133700	216236445	3580	3580	3580	3580	0
318	20231215	133600	216236445	3580	3580	3580	3580	0
319	20231215	133500	216236445	3580	3580	3580	3580	688
320	20231215	133400	213773405	3580	3580	3580	3580	0
321	20231215	133300	213773405	3580	3580	3580	3580	282
322	20231215	133200	212763845	3580	3580	3580	3580	60
323	20231215	133100	212549045	3580	3580	3580	3580	0
324	20231215	133000	212549045	3580	3580	3580	3580	0
325	20231215	132900	212549045	3580	3580	3580	3580	0
326	20231215	132800	212549045	3580	3580	3580	3580	0
327	20231215	132700	212549045	3580	3580	3580	3580	0
328	20231215	132600	212549045	3580	3580	3580	3580	0
329	20231215	132500	212549045	3580	3580	3580	3580	58
330	20231215	132400	212341405	3580	3580	3580	3580	0
331	20231215	132300	212341405	3580	3580	3580	3580	6
332	20231215	132200	212319925	3580	3575	3580	3575	107
333	20231215	132100	211937390	3580	3580	3580	3580	500
334	20231215	132000	210147390	3580	3580	3580	3580	0
335	20231215	131900	210147390	3580	3580	3580	3580	0
336	20231215	131800	210147390	3580	3575	3580	3575	1435
337	20231215	131700	205014765	3575	3580	3580	3575	385
338	20231215	131600	203638115	3585	3585	3585	3585	0
339	20231215	131500	203638115	3585	3585	3585	3585	4
340	20231215	131400	203623775	3585	3585	3585	3585	7
341	20231215	131300	203598680	3585	3585	3585	3585	0
342	20231215	131200	203598680	3585	3585	3585	3585	0
343	20231215	131100	203598680	3585	3585	3585	3585	75
344	20231215	131000	203329805	3585	3585	3585	3585	365
345	20231215	130900	202021280	3585	3585	3585	3585	168
346	20231215	130800	201419000	3585	3585	3585	3585	0
347	20231215	130700	201419000	3585	3585	3585	3585	0
348	20231215	130600	201419000	3585	3585	3585	3585	0
349	20231215	130500	201419000	3585	3585	3585	3585	0
350	20231215	130400	201419000	3585	3585	3585	3585	0
351	20231215	130300	201419000	3585	3585	3585	3585	0
352	20231215	130200	201419000	3585	3585	3585	3585	20
353	20231215	130100	201347300	3570	3570	3570	3570	27
354	20231215	130000	201250910	3570	3570	3570	3570	0
355	20231215	125900	201250910	3570	3575	3575	3570	953
356	20231215	125800	197843940	3575	3575	3575	3575	0
357	20231215	125700	197843940	3575	3575	3575	3575	1250
358	20231215	125600	193375190	3575	3580	3580	3575	597
359	20231215	125500	191240355	3580	3580	3580	3580	0
360	20231215	125400	191240355	3580	3580	3580	3580	9
361	20231215	125300	191208135	3580	3580	3580	3580	0
362	20231215	125200	191208135	3580	3585	3585	3580	619
363	20231215	125100	188992065	3595	3595	3595	3595	0
364	20231215	125000	188992065	3595	3595	3595	3595	50
365	20231215	124900	188812315	3580	3580	3580	3580	0
366	20231215	124800	188812315	3580	3580	3580	3580	0
367	20231215	124700	188812315	3580	3580	3580	3580	0
368	20231215	124600	188812315	3580	3580	3580	3580	0
369	20231215	124500	188812315	3580	3580	3580	3580	0
370	20231215	124400	188812315	3580	3580	3580	3580	0
371	20231215	124300	188812315	3580	3580	3580	3580	0
372	20231215	124200	188812315	3580	3580	3580	3580	0
373	20231215	124100	188812315	3580	3580	3580	3580	0
374	20231215	124000	188812315	3580	3580	3580	3580	0
375	20231215	123900	188812315	3580	3580	3580	3580	6
376	20231215	123800	188790835	3580	3580	3580	3580	0
377	20231215	123700	188790835	3580	3580	3580	3580	836
378	20231215	123600	185797955	3590	3590	3590	3590	2
379	20231215	123500	185790775	3590	3590	3590	3590	0
380	20231215	123400	185790775	3590	3590	3590	3590	0
381	20231215	123300	185790775	3590	3590	3590	3590	0
382	20231215	123200	185790775	3590	3590	3590	3590	0
383	20231215	123100	185790775	3590	3590	3590	3590	1
384	20231215	123000	185787185	3590	3590	3590	3590	0
385	20231215	122900	185787185	3590	3590	3590	3590	0
386	20231215	122800	185787185	3590	3590	3590	3590	1
387	20231215	122700	185783595	3580	3580	3580	3580	0
388	20231215	122600	185783595	3580	3580	3580	3580	93
389	20231215	122500	185450655	3580	3580	3580	3580	0
390	20231215	122400	185450655	3580	3580	3580	3580	0
391	20231215	122300	185450655	3580	3580	3580	3580	0
392	20231215	122200	185450655	3580	3580	3580	3580	0
393	20231215	122100	185450655	3580	3580	3580	3580	120
394	20231215	122000	185021055	3580	3580	3580	3580	0
395	20231215	121900	185021055	3580	3580	3580	3580	731
396	20231215	121800	182404075	3580	3580	3580	3580	0
397	20231215	121700	182404075	3580	3580	3580	3580	3930
398	20231215	121600	168334675	3580	3580	3580	3580	0
399	20231215	121500	168334675	3580	3580	3580	3580	0
400	20231215	121400	168334675	3580	3580	3580	3580	0
401	20231215	121300	168334675	3580	3580	3580	3580	0
402	20231215	121200	168334675	3580	3580	3580	3580	0
403	20231215	121100	168334675	3580	3585	3585	3580	628
404	20231215	121000	166084680	3585	3585	3585	3585	20
405	20231215	120900	166012980	3585	3585	3585	3585	0
406	20231215	120800	166012980	3585	3585	3585	3585	0
407	20231215	120700	166012980	3585	3585	3585	3585	0
408	20231215	120600	166012980	3585	3585	3585	3585	0
409	20231215	120500	166012980	3585	3585	3600	3585	102
410	20231215	120400	165647295	3585	3585	3585	3585	0
411	20231215	120300	165647295	3585	3585	3585	3585	0
412	20231215	120200	165647295	3585	3585	3585	3585	1
413	20231215	120100	165643710	3580	3580	3580	3580	0
414	20231215	120000	165643710	3580	3580	3580	3580	0
415	20231215	115900	165643710	3580	3580	3580	3580	0
416	20231215	115800	165643710	3580	3580	3580	3580	0
417	20231215	115700	165643710	3580	3580	3580	3580	534
418	20231215	115600	163731990	3580	3580	3580	3580	13
419	20231215	115500	163685450	3580	3580	3580	3580	0
420	20231215	115400	163685450	3580	3580	3580	3580	24
421	20231215	115300	163599530	3600	3600	3600	3600	0
422	20231215	115200	163599530	3600	3600	3600	3600	0
423	20231215	115100	163599530	3600	3590	3600	3585	47
424	20231215	115000	163430905	3595	3595	3595	3595	20
425	20231215	114900	163359005	3600	3600	3600	3600	0
426	20231215	114800	163359005	3600	3600	3600	3600	0
427	20231215	114700	163359005	3600	3600	3600	3600	3
428	20231215	114600	163348205	3600	3600	3600	3600	0
429	20231215	114500	163348205	3600	3600	3600	3600	1
430	20231215	114400	163344605	3580	3585	3585	3580	1001
431	20231215	114300	159756025	3585	3590	3600	3585	1408
432	20231215	114200	154706495	3595	3600	3600	3595	2799
433	20231215	114100	144644080	3595	3600	3600	3595	63
434	20231215	114000	144417340	3595	3600	3600	3595	570
435	20231215	113900	142367940	3600	3605	3605	3600	120
436	20231215	113800	141935890	3600	3600	3600	3600	0
437	20231215	113700	141935890	3600	3600	3600	3600	0
438	20231215	113600	141935890	3600	3600	3600	3600	112
439	20231215	113500	141532690	3600	3600	3600	3600	0
440	20231215	113400	141532690	3600	3600	3600	3600	3
441	20231215	113300	141521890	3600	3600	3600	3600	0
442	20231215	113200	141521890	3600	3600	3600	3600	0
443	20231215	113100	141521890	3600	3600	3600	3600	92
444	20231215	113000	141190690	3600	3600	3600	3600	10
445	20231215	112900	141154690	3595	3595	3595	3595	0
446	20231215	112800	141154690	3595	3595	3595	3595	0
447	20231215	112700	141154690	3595	3595	3595	3595	186
448	20231215	112600	140486020	3595	3600	3600	3595	2114
449	20231215	112500	132875820	3610	3610	3610	3610	0
450	20231215	112400	132875820	3610	3610	3610	3610	0
451	20231215	112300	132875820	3610	3610	3610	3610	1487
452	20231215	112200	127507750	3610	3610	3610	3610	1
453	20231215	112100	127504140	3610	3610	3610	3610	100
454	20231215	112000	127143140	3610	3610	3610	3610	0
455	20231215	111900	127143140	3610	3610	3610	3610	57
456	20231215	111800	126937370	3610	3610	3610	3610	0
457	20231215	111700	126937370	3610	3610	3610	3610	126
458	20231215	111600	126482510	3615	3615	3615	3615	124
459	20231215	111500	126034250	3615	3615	3615	3615	0
460	20231215	111400	126034250	3615	3615	3615	3615	90
461	20231215	111300	125708900	3620	3620	3620	3620	251
462	20231215	111200	124800280	3620	3620	3620	3620	7
463	20231215	111100	124774940	3620	3620	3620	3620	14
464	20231215	111000	124724260	3620	3620	3620	3620	0
465	20231215	110900	124724260	3620	3620	3620	3620	15
466	20231215	110800	124669960	3620	3620	3620	3620	0
467	20231215	110700	124669960	3620	3620	3620	3620	0
468	20231215	110600	124669960	3620	3620	3620	3620	14
469	20231215	110500	124619280	3615	3615	3615	3615	0
470	20231215	110400	124619280	3615	3615	3615	3615	29
471	20231215	110300	124514445	3615	3615	3615	3615	62
472	20231215	110200	124290315	3610	3610	3610	3610	0
473	20231215	110100	124290315	3610	3610	3610	3610	1
474	20231215	110000	124286705	3610	3610	3610	3610	0
475	20231215	105900	124286705	3610	3610	3610	3610	0
476	20231215	105800	124286705	3610	3610	3610	3610	0
477	20231215	105700	124286705	3610	3610	3610	3610	0
478	20231215	105600	124286705	3610	3610	3610	3610	0
479	20231215	105500	124286705	3610	3610	3610	3610	0
480	20231215	105400	124286705	3610	3610	3610	3610	50
481	20231215	105300	124106205	3610	3610	3610	3610	0
482	20231215	105200	124106205	3610	3610	3610	3610	0
483	20231215	105100	124106205	3610	3610	3610	3610	1
484	20231215	105000	124102595	3615	3615	3615	3615	0
485	20231215	104900	124102595	3615	3615	3615	3615	0
486	20231215	104800	124102595	3615	3615	3615	3615	100
487	20231215	104700	123741095	3615	3615	3615	3615	1
488	20231215	104600	123737480	3615	3615	3615	3615	0
489	20231215	104500	123737480	3615	3615	3615	3615	34
490	20231215	104400	123614570	3610	3610	3610	3610	0
491	20231215	104300	123614570	3610	3610	3610	3610	0
492	20231215	104200	123614570	3610	3610	3610	3610	0
493	20231215	104100	123614570	3610	3615	3615	3610	1014
494	20231215	104000	119954020	3610	3610	3610	3610	0
495	20231215	103900	119954020	3610	3610	3610	3610	0
496	20231215	103800	119954020	3610	3610	3610	3610	0
497	20231215	103700	119954020	3610	3615	3615	3610	3031
498	20231215	103600	109011205	3610	3610	3610	3610	0
499	20231215	103500	109011205	3610	3610	3610	3610	0
500	20231215	103400	109011205	3610	3610	3610	3610	0
501	20231215	103300	109011205	3610	3615	3615	3610	31
502	20231215	103200	108899160	3610	3610	3610	3610	0
503	20231215	103100	108899160	3610	3610	3610	3610	0
504	20231215	103000	108899160	3610	3610	3610	3610	0
505	20231215	102900	108899160	3610	3610	3610	3610	31
506	20231215	102800	108787250	3610	3610	3610	3610	0
507	20231215	102700	108787250	3610	3610	3610	3610	42
508	20231215	102600	108635630	3615	3615	3615	3615	0
509	20231215	102500	108635630	3615	3615	3615	3615	0
510	20231215	102400	108635630	3615	3615	3615	3615	0
511	20231215	102300	108635630	3615	3615	3615	3615	400
512	20231215	102200	107189630	3615	3615	3615	3615	278
513	20231215	102100	106184660	3615	3630	3630	3615	3027
514	20231215	102000	95225775	3630	3630	3630	3630	42
515	20231215	101900	95073315	3630	3640	3640	3630	68
516	20231215	101800	94826105	3635	3630	3635	3630	764
517	20231215	101700	92051465	3625	3625	3625	3625	200
518	20231215	101600	91326465	3625	3625	3625	3625	0
519	20231215	101500	91326465	3625	3625	3625	3625	0
520	20231215	101400	91326465	3625	3635	3635	3625	400
521	20231215	101300	89874945	3635	3635	3635	3635	100
522	20231215	101200	89511445	3635	3635	3635	3635	0
523	20231215	101100	89511445	3635	3635	3640	3635	645
524	20231215	101000	87166860	3640	3640	3640	3640	1
525	20231215	100900	87163220	3640	3640	3640	3640	30
526	20231215	100800	87054020	3640	3635	3640	3635	197
527	20231215	100700	86337675	3635	3635	3635	3635	0
528	20231215	100600	86337675	3635	3635	3635	3635	25
529	20231215	100500	86246800	3635	3635	3635	3635	29
530	20231215	100400	86141385	3635	3645	3645	3635	534
531	20231215	100300	84195130	3645	3645	3645	3645	0
532	20231215	100200	84195130	3645	3645	3645	3645	130
533	20231215	100100	83721280	3640	3640	3640	3640	27
534	20231215	100000	83623000	3640	3640	3640	3640	50
535	20231215	095900	83441000	3640	3640	3640	3640	102
536	20231215	095800	83069720	3640	3645	3645	3640	2
537	20231215	095700	83062435	3640	3635	3640	3635	1230
538	20231215	095600	78587885	3635	3635	3635	3635	42
539	20231215	095500	78435215	3640	3640	3640	3640	584
540	20231215	095400	76309455	3635	3635	3635	3635	621
541	20231215	095300	74052120	3630	3630	3630	3630	146
542	20231215	095200	73522140	3630	3630	3630	3630	1
543	20231215	095100	73518510	3630	3630	3630	3630	0
544	20231215	095000	73518510	3630	3630	3630	3630	0
545	20231215	094900	73518510	3630	3630	3630	3630	0
546	20231215	094800	73518510	3630	3625	3630	3620	553
547	20231215	094700	71511645	3620	3620	3620	3620	0
548	20231215	094600	71511645	3620	3620	3620	3620	20
549	20231215	094500	71439245	3620	3620	3630	3620	1866
550	20231215	094400	64674645	3620	3620	3620	3620	35
551	20231215	094300	64547945	3625	3625	3625	3625	0
552	20231215	094200	64547945	3625	3625	3625	3625	386
553	20231215	094100	63148695	3625	3630	3630	3625	69
554	20231215	094000	62898535	3630	3630	3630	3630	121
555	20231215	093900	62459305	3630	3630	3630	3630	0
556	20231215	093800	62459305	3630	3630	3630	3630	0
557	20231215	093700	62459305	3630	3630	3630	3620	12
558	20231215	093600	62415755	3630	3630	3630	3630	1
559	20231215	093500	62412125	3635	3635	3635	3635	0
560	20231215	093400	62412125	3635	3635	3635	3635	299
561	20231215	093300	61325260	3640	3630	3640	3630	934
562	20231215	093200	57929245	3625	3630	3630	3625	48
563	20231215	093100	57755240	3620	3620	3620	3620	60
564	20231215	093000	57538040	3620	3620	3620	3620	70
565	20231215	092900	57284640	3620	3620	3620	3620	0
566	20231215	092800	57284640	3620	3620	3620	3620	30
567	20231215	092700	57176040	3635	3635	3635	3635	0
568	20231215	092600	57176040	3635	3635	3635	3635	0
569	20231215	092500	57176040	3635	3635	3635	3635	0
570	20231215	092400	57176040	3635	3635	3635	3635	105
571	20231215	092300	56794365	3640	3640	3640	3640	2105
572	20231215	092200	49132165	3650	3650	3650	3650	0
573	20231215	092100	49132165	3650	3625	3650	3625	961
574	20231215	092000	45631425	3625	3625	3625	3625	1
575	20231215	091900	45627800	3615	3615	3615	3615	101
576	20231215	091800	45262685	3615	3615	3615	3615	51
577	20231215	091700	45078320	3610	3615	3615	3610	303
578	20231215	091600	43984480	3615	3610	3615	3610	58
579	20231215	091500	43774850	3615	3615	3615	3615	470
580	20231215	091400	42075800	3610	3615	3615	3610	240
581	20231215	091300	41208750	3615	3615	3615	3615	300
582	20231215	091200	40124250	3615	3615	3615	3615	0
583	20231215	091100	40124250	3615	3650	3650	3615	6
584	20231215	091000	40102525	3610	3645	3655	3610	702
585	20231215	090900	37537215	3650	3645	3650	3645	83
586	20231215	090800	37234410	3620	3635	3635	3620	129
587	20231215	090700	36766225	3610	3610	3670	3610	2031
588	20231215	090600	29350725	3610	3610	3610	3610	150
589	20231215	090500	28809225	3610	3575	3610	3575	1000
590	20231215	090400	25215200	3570	3570	3570	3570	0
591	20231215	090300	25215200	3570	3560	3570	3560	1240
592	20231215	090200	20791200	3560	3565	3565	3560	375
593	20231215	090100	19455275	3565	3565	3565	3560	322
594	20231215	090000	18308125	3570	3560	3570	3560	5091