KissMeData/064240/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193900	365672180	2930	2930	2930	2930	4513
3	20231215	193800	365672180	2930	2930	2930	2930	0
4	20231215	193700	365672180	2930	2930	2930	2930	0
5	20231215	193600	365672180	2930	2930	2930	2930	0
6	20231215	193500	365672180	2930	2930	2930	2930	0
7	20231215	193400	365672180	2930	2930	2930	2930	0
8	20231215	193300	365672180	2930	2930	2930	2930	0
9	20231215	193200	365672180	2930	2930	2930	2930	0
10	20231215	193100	365672180	2930	2930	2930	2930	0
11	20231215	193000	365672180	2930	2930	2930	2930	0
12	20231215	192900	365672180	2930	2930	2930	2930	0
13	20231215	192800	365672180	2930	2930	2930	2930	0
14	20231215	192700	365672180	2930	2930	2930	2930	0
15	20231215	192600	365672180	2930	2930	2930	2930	0
16	20231215	192500	365672180	2930	2930	2930	2930	0
17	20231215	192400	365672180	2930	2930	2930	2930	0
18	20231215	192300	365672180	2930	2930	2930	2930	0
19	20231215	192200	365672180	2930	2930	2930	2930	0
20	20231215	192100	365672180	2930	2930	2930	2930	0
21	20231215	192000	365672180	2930	2930	2930	2930	0
22	20231215	191900	365672180	2930	2930	2930	2930	0
23	20231215	191800	365672180	2930	2930	2930	2930	0
24	20231215	191700	365672180	2930	2930	2930	2930	0
25	20231215	191600	365672180	2930	2930	2930	2930	0
26	20231215	191500	365672180	2930	2930	2930	2930	0
27	20231215	191400	365672180	2930	2930	2930	2930	0
28	20231215	191300	365672180	2930	2930	2930	2930	0
29	20231215	191200	365672180	2930	2930	2930	2930	0
30	20231215	191100	365672180	2930	2930	2930	2930	0
31	20231215	191000	365672180	2930	2930	2930	2930	0
32	20231215	190900	365672180	2930	2930	2930	2930	4513
33	20231215	190800	365672180	2930	2930	2930	2930	0
34	20231215	190700	365672180	2930	2930	2930	2930	0
35	20231215	190600	365672180	2930	2930	2930	2930	0
36	20231215	190500	365672180	2930	2930	2930	2930	0
37	20231215	190400	365672180	2930	2930	2930	2930	0
38	20231215	190300	365672180	2930	2930	2930	2930	0
39	20231215	190200	365672180	2930	2930	2930	2930	0
40	20231215	190100	365672180	2930	2930	2930	2930	0
41	20231215	190000	365672180	2930	2930	2930	2930	0
42	20231215	185900	365672180	2930	2930	2930	2930	0
43	20231215	185800	365672180	2930	2930	2930	2930	0
44	20231215	185700	365672180	2930	2930	2930	2930	0
45	20231215	185600	365672180	2930	2930	2930	2930	0
46	20231215	185500	365672180	2930	2930	2930	2930	0
47	20231215	185400	365672180	2930	2930	2930	2930	0
48	20231215	185300	365672180	2930	2930	2930	2930	0
49	20231215	185200	365672180	2930	2930	2930	2930	0
50	20231215	185100	365672180	2930	2930	2930	2930	0
51	20231215	185000	365672180	2930	2930	2930	2930	0
52	20231215	184900	365672180	2930	2930	2930	2930	0
53	20231215	184800	365672180	2930	2930	2930	2930	0
54	20231215	184700	365672180	2930	2930	2930	2930	0
55	20231215	184600	365672180	2930	2930	2930	2930	0
56	20231215	184500	365672180	2930	2930	2930	2930	0
57	20231215	184400	365672180	2930	2930	2930	2930	0
58	20231215	184300	365672180	2930	2930	2930	2930	0
59	20231215	184200	365672180	2930	2930	2930	2930	0
60	20231215	184100	365672180	2930	2930	2930	2930	0
61	20231215	184000	365672180	2930	2930	2930	2930	0
62	20231215	183900	365672180	2930	2930	2930	2930	4513
63	20231215	183800	365672180	2930	2930	2930	2930	0
64	20231215	183700	365672180	2930	2930	2930	2930	0
65	20231215	183600	365672180	2930	2930	2930	2930	0
66	20231215	183500	365672180	2930	2930	2930	2930	0
67	20231215	183400	365672180	2930	2930	2930	2930	0
68	20231215	183300	365672180	2930	2930	2930	2930	0
69	20231215	183200	365672180	2930	2930	2930	2930	0
70	20231215	183100	365672180	2930	2930	2930	2930	0
71	20231215	183000	365672180	2930	2930	2930	2930	0
72	20231215	182900	365672180	2930	2930	2930	2930	0
73	20231215	182800	365672180	2930	2930	2930	2930	0
74	20231215	182700	365672180	2930	2930	2930	2930	0
75	20231215	182600	365672180	2930	2930	2930	2930	0
76	20231215	182500	365672180	2930	2930	2930	2930	0
77	20231215	182400	365672180	2930	2930	2930	2930	0
78	20231215	182300	365672180	2930	2930	2930	2930	0
79	20231215	182200	365672180	2930	2930	2930	2930	0
80	20231215	182100	365672180	2930	2930	2930	2930	0
81	20231215	182000	365672180	2930	2930	2930	2930	0
82	20231215	181900	365672180	2930	2930	2930	2930	0
83	20231215	181800	365672180	2930	2930	2930	2930	0
84	20231215	181700	365672180	2930	2930	2930	2930	0
85	20231215	181600	365672180	2930	2930	2930	2930	0
86	20231215	181500	365672180	2930	2930	2930	2930	0
87	20231215	181400	365672180	2930	2930	2930	2930	0
88	20231215	181300	365672180	2930	2930	2930	2930	0
89	20231215	181200	365672180	2930	2930	2930	2930	0
90	20231215	181100	365672180	2930	2930	2930	2930	0
91	20231215	181000	365672180	2930	2930	2930	2930	0
92	20231215	180900	365672180	2930	2930	2930	2930	4513
93	20231215	180800	365672180	2930	2930	2930	2930	0
94	20231215	180700	365672180	2930	2930	2930	2930	0
95	20231215	180600	365672180	2930	2930	2930	2930	0
96	20231215	180500	365672180	2930	2930	2930	2930	0
97	20231215	180400	365672180	2930	2930	2930	2930	0
98	20231215	180300	365672180	2930	2930	2930	2930	0
99	20231215	180200	365672180	2930	2930	2930	2930	0
100	20231215	180100	365672180	2930	2930	2930	2930	0
101	20231215	180000	365672180	2930	2930	2930	2930	0
102	20231215	175900	365672180	2930	2930	2930	2930	0
103	20231215	175800	365672180	2930	2930	2930	2930	0
104	20231215	175700	365672180	2930	2930	2930	2930	0
105	20231215	175600	365672180	2930	2930	2930	2930	0
106	20231215	175500	365672180	2930	2930	2930	2930	0
107	20231215	175400	365672180	2930	2930	2930	2930	0
108	20231215	175300	365672180	2930	2930	2930	2930	0
109	20231215	175200	365672180	2930	2930	2930	2930	0
110	20231215	175100	365672180	2930	2930	2930	2930	0
111	20231215	175000	365672180	2930	2930	2930	2930	0
112	20231215	174900	365672180	2930	2930	2930	2930	0
113	20231215	174800	365672180	2930	2930	2930	2930	0
114	20231215	174700	365672180	2930	2930	2930	2930	0
115	20231215	174600	365672180	2930	2930	2930	2930	0
116	20231215	174500	365672180	2930	2930	2930	2930	0
117	20231215	174400	365672180	2930	2930	2930	2930	0
118	20231215	174300	365672180	2930	2930	2930	2930	0
119	20231215	174200	365672180	2930	2930	2930	2930	0
120	20231215	174100	365672180	2930	2930	2930	2930	0
121	20231215	174000	365672180	2930	2930	2930	2930	0
122	20231215	173900	365672180	2930	2930	2930	2930	4513
123	20231215	173800	365672180	2930	2930	2930	2930	0
124	20231215	173700	365672180	2930	2930	2930	2930	0
125	20231215	173600	365672180	2930	2930	2930	2930	0
126	20231215	173500	365672180	2930	2930	2930	2930	0
127	20231215	173400	365672180	2930	2930	2930	2930	0
128	20231215	173300	365672180	2930	2930	2930	2930	0
129	20231215	173200	365672180	2930	2930	2930	2930	0
130	20231215	173100	365672180	2930	2930	2930	2930	0
131	20231215	173000	365672180	2930	2930	2930	2930	0
132	20231215	172900	365672180	2930	2930	2930	2930	0
133	20231215	172800	365672180	2930	2930	2930	2930	0
134	20231215	172700	365672180	2930	2930	2930	2930	0
135	20231215	172600	365672180	2930	2930	2930	2930	0
136	20231215	172500	365672180	2930	2930	2930	2930	0
137	20231215	172400	365672180	2930	2930	2930	2930	0
138	20231215	172300	365672180	2930	2930	2930	2930	0
139	20231215	172200	365672180	2930	2930	2930	2930	0
140	20231215	172100	365672180	2930	2930	2930	2930	0
141	20231215	172000	365672180	2930	2930	2930	2930	0
142	20231215	171900	365672180	2930	2930	2930	2930	0
143	20231215	171800	365672180	2930	2930	2930	2930	0
144	20231215	171700	365672180	2930	2930	2930	2930	0
145	20231215	171600	365672180	2930	2930	2930	2930	0
146	20231215	171500	365672180	2930	2930	2930	2930	0
147	20231215	171400	365672180	2930	2930	2930	2930	0
148	20231215	171300	365672180	2930	2930	2930	2930	0
149	20231215	171200	365672180	2930	2930	2930	2930	0
150	20231215	171100	365672180	2930	2930	2930	2930	0
151	20231215	171000	365672180	2930	2930	2930	2930	0
152	20231215	170900	365672180	2930	2930	2930	2930	4513
153	20231215	170800	365672180	2930	2930	2930	2930	0
154	20231215	170700	365672180	2930	2930	2930	2930	0
155	20231215	170600	365672180	2930	2930	2930	2930	0
156	20231215	170500	365672180	2930	2930	2930	2930	0
157	20231215	170400	365672180	2930	2930	2930	2930	0
158	20231215	170300	365672180	2930	2930	2930	2930	0
159	20231215	170200	365672180	2930	2930	2930	2930	0
160	20231215	170100	365672180	2930	2930	2930	2930	0
161	20231215	170000	365672180	2930	2930	2930	2930	0
162	20231215	165900	365672180	2930	2930	2930	2930	0
163	20231215	165800	365672180	2930	2930	2930	2930	0
164	20231215	165700	365672180	2930	2930	2930	2930	0
165	20231215	165600	365672180	2930	2930	2930	2930	0
166	20231215	165500	365672180	2930	2930	2930	2930	0
167	20231215	165400	365672180	2930	2930	2930	2930	0
168	20231215	165300	365672180	2930	2930	2930	2930	0
169	20231215	165200	365672180	2930	2930	2930	2930	0
170	20231215	165100	365672180	2930	2930	2930	2930	0
171	20231215	165000	365672180	2930	2930	2930	2930	0
172	20231215	164900	365672180	2930	2930	2930	2930	0
173	20231215	164800	365672180	2930	2930	2930	2930	0
174	20231215	164700	365672180	2930	2930	2930	2930	0
175	20231215	164600	365672180	2930	2930	2930	2930	0
176	20231215	164500	365672180	2930	2930	2930	2930	0
177	20231215	164400	365672180	2930	2930	2930	2930	0
178	20231215	164300	365672180	2930	2930	2930	2930	0
179	20231215	164200	365672180	2930	2930	2930	2930	0
180	20231215	164100	365672180	2930	2930	2930	2930	0
181	20231215	164000	365672180	2930	2930	2930	2930	0
182	20231215	163900	365672180	2930	2930	2930	2930	4513
183	20231215	163800	365672180	2930	2930	2930	2930	0
184	20231215	163700	365672180	2930	2930	2930	2930	0
185	20231215	163600	365672180	2930	2930	2930	2930	0
186	20231215	163500	365672180	2930	2930	2930	2930	0
187	20231215	163400	365672180	2930	2930	2930	2930	0
188	20231215	163300	365672180	2930	2930	2930	2930	0
189	20231215	163200	365672180	2930	2930	2930	2930	0
190	20231215	163100	365672180	2930	2930	2930	2930	0
191	20231215	163000	365672180	2930	2930	2930	2930	0
192	20231215	162900	365672180	2930	2930	2930	2930	0
193	20231215	162800	365672180	2930	2930	2930	2930	0
194	20231215	162700	365672180	2930	2930	2930	2930	0
195	20231215	162600	365672180	2930	2930	2930	2930	0
196	20231215	162500	365672180	2930	2930	2930	2930	0
197	20231215	162400	365672180	2930	2930	2930	2930	0
198	20231215	162300	365672180	2930	2930	2930	2930	0
199	20231215	162200	365672180	2930	2930	2930	2930	0
200	20231215	162100	365672180	2930	2930	2930	2930	0
201	20231215	162000	365672180	2930	2930	2930	2930	0
202	20231215	161900	365672180	2930	2930	2930	2930	0
203	20231215	161800	365672180	2930	2930	2930	2930	0
204	20231215	161700	365672180	2930	2930	2930	2930	0
205	20231215	161600	365672180	2930	2930	2930	2930	0
206	20231215	161500	365672180	2930	2930	2930	2930	0
207	20231215	161400	365672180	2930	2930	2930	2930	0
208	20231215	161300	365672180	2930	2930	2930	2930	0
209	20231215	161200	365672180	2930	2930	2930	2930	0
210	20231215	161100	365672180	2930	2930	2930	2930	0
211	20231215	161000	365672180	2930	2930	2930	2930	0
212	20231215	160900	365672180	2930	2930	2930	2930	4513
213	20231215	160800	365672180	2930	2930	2930	2930	0
214	20231215	160700	365672180	2930	2930	2930	2930	0
215	20231215	160600	365672180	2930	2930	2930	2930	0
216	20231215	160500	365672180	2930	2930	2930	2930	0
217	20231215	160400	365672180	2930	2930	2930	2930	0
218	20231215	160300	365672180	2930	2930	2930	2930	0
219	20231215	160200	365672180	2930	2930	2930	2930	0
220	20231215	160100	365672180	2930	2930	2930	2930	0
221	20231215	160000	365672180	2930	2930	2930	2930	0
222	20231215	155900	365672180	2930	2930	2930	2930	0
223	20231215	155800	365672180	2930	2930	2930	2930	0
224	20231215	155700	365672180	2930	2930	2930	2930	0
225	20231215	155600	365672180	2930	2930	2930	2930	0
226	20231215	155500	365672180	2930	2930	2930	2930	0
227	20231215	155400	365672180	2930	2930	2930	2930	0
228	20231215	155300	365672180	2930	2930	2930	2930	0
229	20231215	155200	365672180	2930	2930	2930	2930	0
230	20231215	155100	365672180	2930	2930	2930	2930	0
231	20231215	155000	365672180	2930	2930	2930	2930	0
232	20231215	154900	365672180	2930	2930	2930	2930	0
233	20231215	154800	365672180	2930	2930	2930	2930	0
234	20231215	154700	365672180	2930	2930	2930	2930	0
235	20231215	154600	365672180	2930	2930	2930	2930	0
236	20231215	154500	365672180	2930	2930	2930	2930	0
237	20231215	154400	365672180	2930	2930	2930	2930	0
238	20231215	154300	365672180	2930	2930	2930	2930	0
239	20231215	154200	365672180	2930	2930	2930	2930	0
240	20231215	154100	365672180	2930	2930	2930	2930	0
241	20231215	154000	365672180	2930	2930	2930	2930	0
242	20231215	153900	365672180	2930	2930	2930	2930	4513
243	20231215	153800	365672180	2930	2930	2930	2930	0
244	20231215	153700	365672180	2930	2930	2930	2930	0
245	20231215	153600	365672180	2930	2930	2930	2930	0
246	20231215	153500	365672180	2930	2930	2930	2930	0
247	20231215	153400	365672180	2930	2930	2930	2930	0
248	20231215	153300	365672180	2930	2930	2930	2930	0
249	20231215	153200	365672180	2930	2930	2930	2930	0
250	20231215	153100	365672180	2930	2930	2930	2930	0
251	20231215	153000	365672180	2930	2930	2930	2930	4513
252	20231215	152900	352449090	2880	2880	2880	2880	0
253	20231215	152800	352449090	2880	2880	2880	2880	0
254	20231215	152700	352449090	2880	2880	2880	2880	0
255	20231215	152600	352449090	2880	2880	2880	2880	0
256	20231215	152500	352449090	2880	2880	2880	2880	0
257	20231215	152400	352449090	2880	2880	2880	2880	0
258	20231215	152300	352449090	2880	2880	2880	2880	0
259	20231215	152200	352449090	2880	2880	2880	2880	0
260	20231215	152100	352449090	2880	2880	2880	2880	0
261	20231215	152000	352449090	2880	2880	2880	2880	0
262	20231215	151900	352449090	2880	2885	2890	2880	350
263	20231215	151800	351439495	2890	2885	2890	2885	272
264	20231215	151700	350654320	2890	2890	2890	2890	1
265	20231215	151600	350651430	2885	2885	2885	2885	11
266	20231215	151500	350619695	2885	2885	2885	2885	0
267	20231215	151400	350619695	2885	2890	2890	2885	32
268	20231215	151300	350527365	2890	2890	2890	2890	0
269	20231215	151200	350527365	2890	2890	2890	2890	2
270	20231215	151100	350521585	2890	2890	2890	2890	173
271	20231215	151000	350021615	2890	2890	2890	2890	20
272	20231215	150900	349963815	2890	2890	2890	2890	0
273	20231215	150800	349963815	2890	2890	2890	2890	0
274	20231215	150700	349963815	2890	2890	2890	2890	247
275	20231215	150600	349249985	2895	2895	2895	2895	5
276	20231215	150500	349235510	2895	2895	2895	2895	25
277	20231215	150400	349163135	2895	2890	2895	2890	11
278	20231215	150300	349131340	2880	2890	2890	2880	526
279	20231215	150200	347616360	2880	2890	2890	2880	501
280	20231215	150100	346168480	2890	2885	2890	2885	2
281	20231215	150000	346162705	2875	2885	2885	2875	1536
282	20231215	145900	341746475	2885	2885	2885	2885	100
283	20231215	145800	341457975	2890	2890	2890	2890	1
284	20231215	145700	341455085	2885	2885	2885	2885	0
285	20231215	145600	341455085	2885	2885	2885	2885	0
286	20231215	145500	341455085	2885	2890	2890	2885	108
287	20231215	145400	341143400	2890	2895	2895	2890	113
288	20231215	145300	340816325	2895	2895	2895	2895	33
289	20231215	145200	340720790	2895	2895	2895	2895	33
290	20231215	145100	340625255	2895	2900	2900	2895	33
291	20231215	145000	340529715	2900	2900	2900	2895	427
292	20231215	144900	339293530	2895	2895	2895	2895	0
293	20231215	144800	339293530	2895	2905	2905	2895	24
294	20231215	144700	339223895	2905	2905	2905	2905	0
295	20231215	144600	339223895	2905	2905	2905	2905	0
296	20231215	144500	339223895	2905	2905	2905	2905	0
297	20231215	144400	339223895	2905	2905	2905	2905	15
298	20231215	144300	339180320	2905	2905	2905	2900	870
299	20231215	144200	336657265	2905	2905	2905	2905	0
300	20231215	144100	336657265	2905	2905	2905	2905	0
301	20231215	144000	336657265	2905	2905	2905	2905	40
302	20231215	143900	336541065	2915	2915	2915	2915	20
303	20231215	143800	336482765	2915	2915	2915	2910	132
304	20231215	143700	336098240	2915	2915	2915	2915	112
305	20231215	143600	335771760	2910	2905	2910	2905	31
306	20231215	143500	335681700	2905	2905	2905	2905	500
307	20231215	143400	334229200	2925	2925	2925	2925	0
308	20231215	143300	334229200	2925	2925	2925	2925	0
309	20231215	143200	334229200	2925	2925	2925	2925	1
310	20231215	143100	334226275	2925	2925	2925	2925	5
311	20231215	143000	334211650	2925	2925	2925	2925	3
312	20231215	142900	334202875	2925	2905	2925	2905	102
313	20231215	142800	333906525	2905	2905	2905	2905	698
314	20231215	142700	331878835	2930	2930	2930	2930	0
315	20231215	142600	331878835	2930	2930	2930	2930	0
316	20231215	142500	331878835	2930	2930	2930	2930	0
317	20231215	142400	331878835	2930	2930	2930	2930	0
318	20231215	142300	331878835	2930	2930	2930	2930	0
319	20231215	142200	331878835	2930	2930	2930	2930	0
320	20231215	142100	331878835	2930	2930	2930	2930	170
321	20231215	142000	331380735	2930	2925	2930	2925	46
322	20231215	141900	331246030	2920	2920	2920	2920	994
323	20231215	141800	328343550	2925	2925	2925	2925	0
324	20231215	141700	328343550	2925	2925	2925	2925	0
325	20231215	141600	328343550	2925	2925	2925	2925	0
326	20231215	141500	328343550	2925	2925	2925	2925	1
327	20231215	141400	328340625	2925	2925	2925	2925	390
328	20231215	141300	327199875	2930	2930	2930	2930	0
329	20231215	141200	327199875	2930	2895	2930	2895	66
330	20231215	141100	327008565	2895	2880	2895	2865	5865
331	20231215	141000	310126410	2880	2885	2890	2880	903
332	20231215	140900	307524895	2890	2890	2890	2885	17
333	20231215	140800	307475820	2890	2890	2890	2890	2
334	20231215	140700	307470040	2895	2895	2895	2895	28
335	20231215	140600	307388980	2895	2885	2895	2885	258
336	20231215	140500	306643070	2890	2895	2900	2890	2669
337	20231215	140400	298929210	2895	2900	2900	2895	769
338	20231215	140300	296702310	2900	2910	2910	2900	300
339	20231215	140200	295831390	2910	2910	2910	2910	0
340	20231215	140100	295831390	2910	2910	2910	2910	0
341	20231215	140000	295831390	2910	2910	2910	2910	2
342	20231215	135900	295825570	2910	2910	2910	2910	10
343	20231215	135800	295796470	2910	2910	2910	2910	0
344	20231215	135700	295796470	2910	2910	2910	2910	1
345	20231215	135600	295793560	2905	2905	2905	2905	3
346	20231215	135500	295784845	2910	2910	2910	2910	0
347	20231215	135400	295784845	2910	2910	2910	2910	0
348	20231215	135300	295784845	2910	2910	2910	2910	0
349	20231215	135200	295784845	2910	2910	2910	2910	600
350	20231215	135100	294038845	2910	2915	2915	2910	75
351	20231215	135000	293820280	2940	2940	2940	2940	0
352	20231215	134900	293820280	2940	2940	2940	2940	0
353	20231215	134800	293820280	2940	2940	2940	2940	0
354	20231215	134700	293820280	2940	2940	2940	2940	0
355	20231215	134600	293820280	2940	2940	2940	2940	0
356	20231215	134500	293820280	2940	2940	2940	2940	0
357	20231215	134400	293820280	2940	2940	2940	2940	0
358	20231215	134300	293820280	2940	2935	2940	2920	1040
359	20231215	134200	290782870	2915	2915	2915	2915	860
360	20231215	134100	288275970	2935	2935	2935	2935	2
361	20231215	134000	288270100	2915	2915	2915	2915	0
362	20231215	133900	288270100	2915	2915	2915	2915	1000
363	20231215	133800	285355100	2930	2930	2930	2930	0
364	20231215	133700	285355100	2930	2930	2930	2930	0
365	20231215	133600	285355100	2930	2930	2930	2930	0
366	20231215	133500	285355100	2930	2930	2930	2930	4
367	20231215	133400	285343380	2930	2930	2930	2930	50
368	20231215	133300	285196880	2935	2935	2935	2935	0
369	20231215	133200	285196880	2935	2935	2935	2935	134
370	20231215	133100	284803590	2940	2940	2940	2940	24
371	20231215	133000	284733030	2940	2920	2940	2920	4
372	20231215	132900	284721310	2910	2910	2910	2910	0
373	20231215	132800	284721310	2910	2910	2910	2910	18
374	20231215	132700	284668930	2915	2915	2915	2915	0
375	20231215	132600	284668930	2915	2915	2915	2915	0
376	20231215	132500	284668930	2915	2920	2920	2915	910
377	20231215	132400	282012225	2920	2920	2920	2920	20
378	20231215	132300	281953825	2920	2940	2940	2920	136
379	20231215	132200	281554705	2925	2925	2925	2925	0
380	20231215	132100	281554705	2925	2925	2925	2925	0
381	20231215	132000	281554705	2925	2945	2945	2925	685
382	20231215	131900	279551060	2925	2925	2925	2925	600
383	20231215	131800	277796060	2925	2945	2945	2925	3132
384	20231215	131700	268617180	2945	2945	2945	2945	0
385	20231215	131600	268617180	2945	2945	2945	2945	0
386	20231215	131500	268617180	2945	2945	2945	2945	0
387	20231215	131400	268617180	2945	2945	2945	2945	0
388	20231215	131300	268617180	2945	2945	2945	2945	0
389	20231215	131200	268617180	2945	2940	2945	2940	204
390	20231215	131100	268017400	2950	2950	2950	2950	0
391	20231215	131000	268017400	2950	2950	2950	2950	0
392	20231215	130900	268017400	2950	2950	2950	2950	0
393	20231215	130800	268017400	2950	2950	2950	2950	3
394	20231215	130700	268008550	2950	2950	2950	2950	0
395	20231215	130600	268008550	2950	2950	2950	2950	10
396	20231215	130500	267979050	2950	2950	2950	2950	0
397	20231215	130400	267979050	2950	2940	2950	2940	68
398	20231215	130300	267778660	2950	2950	2950	2950	0
399	20231215	130200	267778660	2950	2950	2950	2950	0
400	20231215	130100	267778660	2950	2950	2950	2950	0
401	20231215	130000	267778660	2950	2950	2950	2950	30
402	20231215	125900	267690160	2950	2950	2950	2950	12
403	20231215	125800	267654760	2950	2930	2950	2925	164
404	20231215	125700	267173820	2925	2925	2925	2925	82
405	20231215	125600	266933970	2940	2930	2940	2925	173
406	20231215	125500	266427895	2940	2935	2940	2935	3
407	20231215	125400	266419080	2940	2940	2940	2940	0
408	20231215	125300	266419080	2940	2940	2940	2940	4
409	20231215	125200	266407320	2940	2935	2940	2935	107
410	20231215	125100	266093265	2940	2940	2940	2940	6
411	20231215	125000	266075625	2940	2940	2940	2940	14
412	20231215	124900	266034465	2940	2940	2940	2940	34
413	20231215	124800	265934505	2940	2935	2940	2935	653
414	20231215	124700	264017945	2925	2935	2935	2925	160
415	20231215	124600	263549845	2935	2935	2935	2935	0
416	20231215	124500	263549845	2935	2935	2935	2935	1
417	20231215	124400	263546910	2935	2935	2935	2935	0
418	20231215	124300	263546910	2935	2935	2935	2935	0
419	20231215	124200	263546910	2935	2935	2935	2935	13
420	20231215	124100	263508755	2935	2935	2935	2935	0
421	20231215	124000	263508755	2935	2935	2935	2935	0
422	20231215	123900	263508755	2935	2935	2935	2935	0
423	20231215	123800	263508755	2935	2935	2935	2935	22
424	20231215	123700	263444185	2935	2935	2935	2935	4
425	20231215	123600	263432445	2935	2935	2935	2935	25
426	20231215	123500	263359070	2935	2935	2935	2935	9
427	20231215	123400	263332655	2930	2925	2930	2925	72
428	20231215	123300	263121995	2925	2925	2925	2925	0
429	20231215	123200	263121995	2925	2925	2925	2925	0
430	20231215	123100	263121995	2925	2940	2940	2925	327
431	20231215	123000	262165505	2940	2940	2940	2940	0
432	20231215	122900	262165505	2940	2935	2940	2935	52
433	20231215	122800	262012755	2930	2930	2930	2930	0
434	20231215	122700	262012755	2930	2930	2930	2930	29
435	20231215	122600	261927785	2945	2945	2945	2945	26
436	20231215	122500	261851215	2925	2945	2945	2925	108
437	20231215	122400	261533315	2945	2945	2945	2945	0
438	20231215	122300	261533315	2945	2945	2945	2925	1335
439	20231215	122200	257620340	2950	2945	2950	2945	248
440	20231215	122100	256889880	2950	2945	2950	2945	95
441	20231215	122000	256609975	2950	2950	2950	2950	0
442	20231215	121900	256609975	2950	2950	2950	2950	0
443	20231215	121800	256609975	2950	2950	2950	2950	0
444	20231215	121700	256609975	2950	2950	2950	2950	3
445	20231215	121600	256601125	2950	2950	2950	2950	5
446	20231215	121500	256586375	2950	2945	2950	2945	756
447	20231215	121400	254356275	2950	2940	2950	2940	27
448	20231215	121300	254276635	2950	2950	2950	2950	0
449	20231215	121200	254276635	2950	2950	2950	2950	1001
450	20231215	121100	251323685	2950	2950	2950	2950	2
451	20231215	121000	251317785	2940	2955	2955	2940	209
452	20231215	120900	250700205	2935	2940	2940	2935	1027
453	20231215	120800	247684575	2955	2955	2955	2955	1
454	20231215	120700	247681620	2950	2940	2955	2940	1168
455	20231215	120600	244236930	2955	2955	2955	2940	1354
456	20231215	120500	240253555	2960	2960	2960	2960	3
457	20231215	120400	240244675	2985	2980	2985	2960	1748
458	20231215	120300	235057420	2985	2955	2985	2940	4649
459	20231215	120200	221235715	2950	2960	2960	2945	319
460	20231215	120100	220292160	2960	2960	2960	2960	1
461	20231215	120000	220289200	2960	2920	2960	2920	358
462	20231215	115900	219239195	2930	2935	2935	2920	305
463	20231215	115800	218346050	2945	2945	2945	2945	0
464	20231215	115700	218346050	2945	2950	2950	2945	102
465	20231215	115600	218045265	2950	2950	2955	2945	622
466	20231215	115500	216210320	2945	2950	2955	2945	161
467	20231215	115400	215735460	2950	2945	2950	2940	983
468	20231215	115300	212841355	2955	2955	2955	2950	3473
469	20231215	115200	202594895	2955	2925	2955	2925	4673
470	20231215	115100	188863805	2940	2935	2940	2920	2232
471	20231215	115000	182331740	2935	2925	2935	2925	1063
472	20231215	114900	179217135	2925	2920	2925	2920	840
473	20231215	114800	176761825	2920	2920	2920	2920	142
474	20231215	114700	176347185	2920	2920	2920	2920	1
475	20231215	114600	176344265	2920	2920	2920	2920	1
476	20231215	114500	176341345	2920	2920	2920	2920	0
477	20231215	114400	176341345	2920	2920	2920	2920	0
478	20231215	114300	176341345	2920	2920	2920	2920	0
479	20231215	114200	176341345	2920	2920	2920	2920	0
480	20231215	114100	176341345	2920	2915	2920	2915	38
481	20231215	114000	176230445	2920	2915	2920	2915	89
482	20231215	113900	175971005	2920	2920	2920	2920	100
483	20231215	113800	175679005	2925	2925	2925	2925	1
484	20231215	113700	175676080	2920	2920	2920	2920	379
485	20231215	113600	174569400	2920	2925	2930	2920	1087
486	20231215	113500	171392045	2925	2925	2935	2925	2860
487	20231215	113400	163014665	2915	2905	2925	2900	5744
488	20231215	113300	146262220	2910	2900	2910	2900	1013
489	20231215	113200	143321675	2895	2885	2895	2885	1788
490	20231215	113100	138156140	2890	2890	2890	2890	0
491	20231215	113000	138156140	2890	2890	2890	2890	52
492	20231215	112900	138005860	2885	2885	2885	2885	2
493	20231215	112800	138000090	2885	2885	2885	2885	1
494	20231215	112700	137997205	2870	2870	2870	2870	0
495	20231215	112600	137997205	2870	2870	2870	2870	0
496	20231215	112500	137997205	2870	2885	2885	2870	442
497	20231215	112400	136723085	2885	2885	2885	2885	0
498	20231215	112300	136723085	2885	2885	2885	2885	714
499	20231215	112200	134663195	2885	2885	2885	2885	346
500	20231215	112100	133664985	2885	2885	2885	2885	26
501	20231215	112000	133589975	2880	2875	2880	2865	1650
502	20231215	111900	128846000	2875	2875	2875	2875	1
503	20231215	111800	128843125	2875	2865	2875	2865	362
504	20231215	111700	127805735	2865	2865	2865	2865	0
505	20231215	111600	127805735	2865	2865	2865	2865	0
506	20231215	111500	127805735	2865	2865	2865	2865	0
507	20231215	111400	127805735	2865	2865	2865	2865	0
508	20231215	111300	127805735	2865	2865	2865	2865	0
509	20231215	111200	127805735	2865	2865	2865	2865	26
510	20231215	111100	127731245	2850	2850	2850	2850	246
511	20231215	111000	127030145	2865	2850	2865	2850	1878
512	20231215	110900	121677755	2865	2855	2865	2855	506
513	20231215	110800	120233065	2870	2870	2870	2870	0
514	20231215	110700	120233065	2870	2870	2870	2855	1544
515	20231215	110600	115824645	2870	2870	2870	2870	0
516	20231215	110500	115824645	2870	2870	2870	2870	1
517	20231215	110400	115821775	2855	2855	2855	2855	0
518	20231215	110300	115821775	2855	2855	2855	2855	0
519	20231215	110200	115821775	2855	2855	2855	2855	0
520	20231215	110100	115821775	2855	2860	2860	2855	11
521	20231215	110000	115790320	2850	2850	2850	2850	0
522	20231215	105900	115790320	2850	2860	2860	2850	1800
523	20231215	105800	110652395	2865	2865	2865	2865	162
524	20231215	105700	110188265	2865	2870	2870	2865	27
525	20231215	105600	110110780	2865	2865	2865	2865	230
526	20231215	105500	109451830	2875	2880	2880	2875	154
527	20231215	105400	109009075	2880	2875	2880	2875	32
528	20231215	105300	108916960	2880	2880	2880	2880	0
529	20231215	105200	108916960	2880	2880	2880	2880	100
530	20231215	105100	108628960	2895	2895	2895	2895	1
531	20231215	105000	108626065	2895	2885	2900	2880	2448
532	20231215	104900	101573250	2875	2875	2875	2875	303
533	20231215	104800	100702125	2880	2880	2880	2880	0
534	20231215	104700	100702125	2880	2880	2880	2880	0
535	20231215	104600	100702125	2880	2880	2880	2880	500
536	20231215	104500	99262125	2880	2880	2880	2880	14
537	20231215	104400	99221805	2880	2880	2880	2880	757
538	20231215	104300	97041645	2865	2865	2865	2865	500
539	20231215	104200	95609145	2865	2865	2865	2865	200
540	20231215	104100	95036145	2880	2875	2880	2870	2543
541	20231215	104000	87736055	2880	2885	2885	2880	1061
542	20231215	103900	84680260	2885	2900	2900	2885	2
543	20231215	103800	84674475	2900	2900	2900	2900	0
544	20231215	103700	84674475	2900	2900	2900	2900	0
545	20231215	103600	84674475	2900	2900	2900	2900	346
546	20231215	103500	83671075	2900	2890	2900	2890	64
547	20231215	103400	83485855	2910	2910	2910	2910	0
548	20231215	103300	83485855	2910	2910	2910	2910	0
549	20231215	103200	83485855	2910	2910	2910	2910	0
550	20231215	103100	83485855	2910	2890	2910	2890	793
551	20231215	103000	81193885	2890	2895	2895	2890	1213
552	20231215	102900	77688290	2910	2910	2910	2910	0
553	20231215	102800	77688290	2910	2910	2910	2910	0
554	20231215	102700	77688290	2910	2910	2910	2910	0
555	20231215	102600	77688290	2910	2910	2910	2910	0
556	20231215	102500	77688290	2910	2910	2910	2910	0
557	20231215	102400	77688290	2910	2910	2910	2910	0
558	20231215	102300	77688290	2910	2910	2910	2910	103
559	20231215	102200	77388560	2910	2910	2910	2910	0
560	20231215	102100	77388560	2910	2910	2910	2910	0
561	20231215	102000	77388560	2910	2910	2910	2910	1
562	20231215	101900	77385650	2905	2905	2905	2905	0
563	20231215	101800	77385650	2905	2905	2905	2905	0
564	20231215	101700	77385650	2905	2905	2905	2905	0
565	20231215	101600	77385650	2905	2905	2905	2905	0
566	20231215	101500	77385650	2905	2905	2905	2905	11
567	20231215	101400	77353695	2905	2895	2905	2895	594
568	20231215	101300	75634040	2915	2915	2915	2915	0
569	20231215	101200	75634040	2915	2915	2915	2915	0
570	20231215	101100	75634040	2915	2915	2915	2915	0
571	20231215	101000	75634040	2915	2915	2915	2915	0
572	20231215	100900	75634040	2915	2915	2915	2915	0
573	20231215	100800	75634040	2915	2915	2915	2915	1
574	20231215	100700	75631125	2915	2905	2915	2905	1550
575	20231215	100600	71123095	2905	2905	2905	2905	0
576	20231215	100500	71123095	2905	2900	2905	2900	64
577	20231215	100400	70937365	2905	2900	2905	2900	103
578	20231215	100300	70638535	2900	2900	2900	2900	0
579	20231215	100200	70638535	2900	2905	2905	2900	434
580	20231215	100100	69379930	2900	2905	2905	2900	5
581	20231215	100000	69365415	2905	2905	2905	2905	76
582	20231215	095900	69144635	2910	2910	2910	2910	0
583	20231215	095800	69144635	2910	2910	2910	2910	0
584	20231215	095700	69144635	2910	2910	2910	2910	381
585	20231215	095600	68035925	2915	2915	2915	2915	0
586	20231215	095500	68035925	2915	2915	2915	2915	2
587	20231215	095400	68030095	2915	2915	2915	2915	25
588	20231215	095300	67957220	2910	2910	2910	2910	1
589	20231215	095200	67954310	2915	2915	2915	2915	184
590	20231215	095100	67417950	2915	2915	2915	2915	0
591	20231215	095000	67417950	2915	2910	2915	2910	274
592	20231215	094900	66619555	2910	2910	2910	2910	500
593	20231215	094800	65164555	2915	2915	2915	2915	31
594	20231215	094700	65074190	2915	2915	2915	2915	0
595	20231215	094600	65074190	2915	2910	2915	2910	9
596	20231215	094500	65047995	2910	2910	2910	2910	352
597	20231215	094400	64023675	2910	2910	2910	2910	0
598	20231215	094300	64023675	2910	2900	2910	2900	169
599	20231215	094200	63532770	2895	2895	2895	2895	1
600	20231215	094100	63529875	2905	2900	2905	2900	114
601	20231215	094000	63199270	2900	2900	2900	2900	89
602	20231215	093900	62941170	2900	2905	2905	2900	215
603	20231215	093800	62316670	2905	2905	2905	2905	30
604	20231215	093700	62229520	2910	2900	2910	2900	60
605	20231215	093600	62055180	2900	2900	2900	2900	2
606	20231215	093500	62049380	2910	2910	2915	2900	370
607	20231215	093400	60975135	2915	2910	2915	2910	5
608	20231215	093300	60960570	2915	2915	2915	2905	203
609	20231215	093200	60369505	2920	2915	2920	2915	169
610	20231215	093100	59876860	2915	2915	2920	2910	617
611	20231215	093000	58078225	2915	2910	2915	2910	32
612	20231215	092900	57984960	2910	2905	2910	2905	1949
613	20231215	092800	52314775	2905	2905	2905	2905	100
614	20231215	092700	52024275	2900	2900	2900	2900	362
615	20231215	092600	50974475	2905	2900	2905	2895	353
616	20231215	092500	49949055	2905	2905	2905	2905	16
617	20231215	092400	49902575	2905	2890	2905	2890	16
618	20231215	092300	49856305	2900	2900	2900	2890	704
619	20231215	092200	47814775	2900	2895	2905	2880	2721
620	20231215	092100	39948490	2890	2890	2895	2890	57
621	20231215	092000	39783520	2890	2890	2890	2890	53
622	20231215	091900	39630350	2880	2895	2895	2875	3876
623	20231215	091800	28445330	2890	2870	2890	2870	2137
624	20231215	091700	22291270	2860	2860	2860	2860	134
625	20231215	091600	21908030	2855	2855	2855	2855	365
626	20231215	091500	20865955	2860	2870	2870	2860	503
627	20231215	091400	19427350	2870	2860	2870	2860	21
628	20231215	091300	19367280	2860	2860	2860	2860	247
629	20231215	091200	18660860	2860	2870	2870	2860	103
630	20231215	091100	18365260	2875	2875	2875	2875	0
631	20231215	091000	18365260	2875	2855	2875	2855	552
632	20231215	090900	16788260	2880	2880	2880	2880	33
633	20231215	090800	16693220	2880	2875	2880	2875	26
634	20231215	090700	16618455	2855	2860	2870	2855	836
635	20231215	090600	14226565	2860	2860	2860	2860	26
636	20231215	090500	14152205	2860	2855	2860	2850	287
637	20231215	090400	13333930	2860	2860	2860	2860	0
638	20231215	090300	13333930	2860	2870	2870	2860	360
639	20231215	090200	12302405	2875	2865	2880	2865	105
640	20231215	090100	12001220	2895	2860	2895	2860	1906
641	20231215	090000	6547935	2825	2825	2900	2825	2310