KissMeData/162300/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202300	292865210	2705	2705	2705	2705	2192
3	20231213	202200	292865210	2705	2705	2705	2705	0
4	20231213	202100	292865210	2705	2705	2705	2705	0
5	20231213	202000	292865210	2705	2705	2705	2705	0
6	20231213	201900	292865210	2705	2705	2705	2705	0
7	20231213	201800	292865210	2705	2705	2705	2705	0
8	20231213	201700	292865210	2705	2705	2705	2705	0
9	20231213	201600	292865210	2705	2705	2705	2705	0
10	20231213	201500	292865210	2705	2705	2705	2705	0
11	20231213	201400	292865210	2705	2705	2705	2705	0
12	20231213	201300	292865210	2705	2705	2705	2705	0
13	20231213	201200	292865210	2705	2705	2705	2705	0
14	20231213	201100	292865210	2705	2705	2705	2705	0
15	20231213	201000	292865210	2705	2705	2705	2705	0
16	20231213	200900	292865210	2705	2705	2705	2705	0
17	20231213	200800	292865210	2705	2705	2705	2705	0
18	20231213	200700	292865210	2705	2705	2705	2705	0
19	20231213	200600	292865210	2705	2705	2705	2705	0
20	20231213	200500	292865210	2705	2705	2705	2705	0
21	20231213	200400	292865210	2705	2705	2705	2705	0
22	20231213	200300	292865210	2705	2705	2705	2705	0
23	20231213	200200	292865210	2705	2705	2705	2705	0
24	20231213	200100	292865210	2705	2705	2705	2705	0
25	20231213	200000	292865210	2705	2705	2705	2705	0
26	20231213	195900	292865210	2705	2705	2705	2705	0
27	20231213	195800	292865210	2705	2705	2705	2705	0
28	20231213	195700	292865210	2705	2705	2705	2705	0
29	20231213	195600	292865210	2705	2705	2705	2705	0
30	20231213	195500	292865210	2705	2705	2705	2705	0
31	20231213	195400	292865210	2705	2705	2705	2705	0
32	20231213	195300	292865210	2705	2705	2705	2705	2192
33	20231213	195200	292865210	2705	2705	2705	2705	0
34	20231213	195100	292865210	2705	2705	2705	2705	0
35	20231213	195000	292865210	2705	2705	2705	2705	0
36	20231213	194900	292865210	2705	2705	2705	2705	0
37	20231213	194800	292865210	2705	2705	2705	2705	0
38	20231213	194700	292865210	2705	2705	2705	2705	0
39	20231213	194600	292865210	2705	2705	2705	2705	0
40	20231213	194500	292865210	2705	2705	2705	2705	0
41	20231213	194400	292865210	2705	2705	2705	2705	0
42	20231213	194300	292865210	2705	2705	2705	2705	0
43	20231213	194200	292865210	2705	2705	2705	2705	0
44	20231213	194100	292865210	2705	2705	2705	2705	0
45	20231213	194000	292865210	2705	2705	2705	2705	0
46	20231213	193900	292865210	2705	2705	2705	2705	0
47	20231213	193800	292865210	2705	2705	2705	2705	0
48	20231213	193700	292865210	2705	2705	2705	2705	0
49	20231213	193600	292865210	2705	2705	2705	2705	0
50	20231213	193500	292865210	2705	2705	2705	2705	0
51	20231213	193400	292865210	2705	2705	2705	2705	0
52	20231213	193300	292865210	2705	2705	2705	2705	0
53	20231213	193200	292865210	2705	2705	2705	2705	0
54	20231213	193100	292865210	2705	2705	2705	2705	0
55	20231213	193000	292865210	2705	2705	2705	2705	0
56	20231213	192900	292865210	2705	2705	2705	2705	0
57	20231213	192800	292865210	2705	2705	2705	2705	0
58	20231213	192700	292865210	2705	2705	2705	2705	0
59	20231213	192600	292865210	2705	2705	2705	2705	0
60	20231213	192500	292865210	2705	2705	2705	2705	0
61	20231213	192400	292865210	2705	2705	2705	2705	0
62	20231213	192300	292865210	2705	2705	2705	2705	2192
63	20231213	192200	292865210	2705	2705	2705	2705	0
64	20231213	192100	292865210	2705	2705	2705	2705	0
65	20231213	192000	292865210	2705	2705	2705	2705	0
66	20231213	191900	292865210	2705	2705	2705	2705	0
67	20231213	191800	292865210	2705	2705	2705	2705	0
68	20231213	191700	292865210	2705	2705	2705	2705	0
69	20231213	191600	292865210	2705	2705	2705	2705	0
70	20231213	191500	292865210	2705	2705	2705	2705	0
71	20231213	191400	292865210	2705	2705	2705	2705	0
72	20231213	191300	292865210	2705	2705	2705	2705	0
73	20231213	191200	292865210	2705	2705	2705	2705	0
74	20231213	191100	292865210	2705	2705	2705	2705	0
75	20231213	191000	292865210	2705	2705	2705	2705	0
76	20231213	190900	292865210	2705	2705	2705	2705	0
77	20231213	190800	292865210	2705	2705	2705	2705	0
78	20231213	190700	292865210	2705	2705	2705	2705	0
79	20231213	190600	292865210	2705	2705	2705	2705	0
80	20231213	190500	292865210	2705	2705	2705	2705	0
81	20231213	190400	292865210	2705	2705	2705	2705	0
82	20231213	190300	292865210	2705	2705	2705	2705	0
83	20231213	190200	292865210	2705	2705	2705	2705	0
84	20231213	190100	292865210	2705	2705	2705	2705	0
85	20231213	190000	292865210	2705	2705	2705	2705	0
86	20231213	185900	292865210	2705	2705	2705	2705	0
87	20231213	185800	292865210	2705	2705	2705	2705	0
88	20231213	185700	292865210	2705	2705	2705	2705	0
89	20231213	185600	292865210	2705	2705	2705	2705	0
90	20231213	185500	292865210	2705	2705	2705	2705	0
91	20231213	185400	292865210	2705	2705	2705	2705	0
92	20231213	185300	292865210	2705	2705	2705	2705	2192
93	20231213	185200	292865210	2705	2705	2705	2705	0
94	20231213	185100	292865210	2705	2705	2705	2705	0
95	20231213	185000	292865210	2705	2705	2705	2705	0
96	20231213	184900	292865210	2705	2705	2705	2705	0
97	20231213	184800	292865210	2705	2705	2705	2705	0
98	20231213	184700	292865210	2705	2705	2705	2705	0
99	20231213	184600	292865210	2705	2705	2705	2705	0
100	20231213	184500	292865210	2705	2705	2705	2705	0
101	20231213	184400	292865210	2705	2705	2705	2705	0
102	20231213	184300	292865210	2705	2705	2705	2705	0
103	20231213	184200	292865210	2705	2705	2705	2705	0
104	20231213	184100	292865210	2705	2705	2705	2705	0
105	20231213	184000	292865210	2705	2705	2705	2705	0
106	20231213	183900	292865210	2705	2705	2705	2705	0
107	20231213	183800	292865210	2705	2705	2705	2705	0
108	20231213	183700	292865210	2705	2705	2705	2705	0
109	20231213	183600	292865210	2705	2705	2705	2705	0
110	20231213	183500	292865210	2705	2705	2705	2705	0
111	20231213	183400	292865210	2705	2705	2705	2705	0
112	20231213	183300	292865210	2705	2705	2705	2705	0
113	20231213	183200	292865210	2705	2705	2705	2705	0
114	20231213	183100	292865210	2705	2705	2705	2705	0
115	20231213	183000	292865210	2705	2705	2705	2705	0
116	20231213	182900	292865210	2705	2705	2705	2705	0
117	20231213	182800	292865210	2705	2705	2705	2705	0
118	20231213	182700	292865210	2705	2705	2705	2705	0
119	20231213	182600	292865210	2705	2705	2705	2705	0
120	20231213	182500	292865210	2705	2705	2705	2705	0
121	20231213	182400	292865210	2705	2705	2705	2705	0
122	20231213	182300	292865210	2705	2705	2705	2705	2192
123	20231213	182200	292865210	2705	2705	2705	2705	0
124	20231213	182100	292865210	2705	2705	2705	2705	0
125	20231213	182000	292865210	2705	2705	2705	2705	0
126	20231213	181900	292865210	2705	2705	2705	2705	0
127	20231213	181800	292865210	2705	2705	2705	2705	0
128	20231213	181700	292865210	2705	2705	2705	2705	0
129	20231213	181600	292865210	2705	2705	2705	2705	0
130	20231213	181500	292865210	2705	2705	2705	2705	0
131	20231213	181400	292865210	2705	2705	2705	2705	0
132	20231213	181300	292865210	2705	2705	2705	2705	0
133	20231213	181200	292865210	2705	2705	2705	2705	0
134	20231213	181100	292865210	2705	2705	2705	2705	0
135	20231213	181000	292865210	2705	2705	2705	2705	0
136	20231213	180900	292865210	2705	2705	2705	2705	0
137	20231213	180800	292865210	2705	2705	2705	2705	0
138	20231213	180700	292865210	2705	2705	2705	2705	0
139	20231213	180600	292865210	2705	2705	2705	2705	0
140	20231213	180500	292865210	2705	2705	2705	2705	0
141	20231213	180400	292865210	2705	2705	2705	2705	0
142	20231213	180300	292865210	2705	2705	2705	2705	0
143	20231213	180200	292865210	2705	2705	2705	2705	0
144	20231213	180100	292865210	2705	2705	2705	2705	0
145	20231213	180000	292865210	2705	2705	2705	2705	0
146	20231213	175900	292865210	2705	2705	2705	2705	0
147	20231213	175800	292865210	2705	2705	2705	2705	0
148	20231213	175700	292865210	2705	2705	2705	2705	0
149	20231213	175600	292865210	2705	2705	2705	2705	0
150	20231213	175500	292865210	2705	2705	2705	2705	0
151	20231213	175400	292865210	2705	2705	2705	2705	0
152	20231213	175300	292865210	2705	2705	2705	2705	2192
153	20231213	175200	292865210	2705	2705	2705	2705	0
154	20231213	175100	292865210	2705	2705	2705	2705	0
155	20231213	175000	292865210	2705	2705	2705	2705	0
156	20231213	174900	292865210	2705	2705	2705	2705	0
157	20231213	174800	292865210	2705	2705	2705	2705	0
158	20231213	174700	292865210	2705	2705	2705	2705	0
159	20231213	174600	292865210	2705	2705	2705	2705	0
160	20231213	174500	292865210	2705	2705	2705	2705	0
161	20231213	174400	292865210	2705	2705	2705	2705	0
162	20231213	174300	292865210	2705	2705	2705	2705	0
163	20231213	174200	292865210	2705	2705	2705	2705	0
164	20231213	174100	292865210	2705	2705	2705	2705	0
165	20231213	174000	292865210	2705	2705	2705	2705	0
166	20231213	173900	292865210	2705	2705	2705	2705	0
167	20231213	173800	292865210	2705	2705	2705	2705	0
168	20231213	173700	292865210	2705	2705	2705	2705	0
169	20231213	173600	292865210	2705	2705	2705	2705	0
170	20231213	173500	292865210	2705	2705	2705	2705	0
171	20231213	173400	292865210	2705	2705	2705	2705	0
172	20231213	173300	292865210	2705	2705	2705	2705	0
173	20231213	173200	292865210	2705	2705	2705	2705	0
174	20231213	173100	292865210	2705	2705	2705	2705	0
175	20231213	173000	292865210	2705	2705	2705	2705	0
176	20231213	172900	292865210	2705	2705	2705	2705	0
177	20231213	172800	292865210	2705	2705	2705	2705	0
178	20231213	172700	292865210	2705	2705	2705	2705	0
179	20231213	172600	292865210	2705	2705	2705	2705	0
180	20231213	172500	292865210	2705	2705	2705	2705	0
181	20231213	172400	292865210	2705	2705	2705	2705	0
182	20231213	172300	292865210	2705	2705	2705	2705	2192
183	20231213	172200	292865210	2705	2705	2705	2705	0
184	20231213	172100	292865210	2705	2705	2705	2705	0
185	20231213	172000	292865210	2705	2705	2705	2705	0
186	20231213	171900	292865210	2705	2705	2705	2705	0
187	20231213	171800	292865210	2705	2705	2705	2705	0
188	20231213	171700	292865210	2705	2705	2705	2705	0
189	20231213	171600	292865210	2705	2705	2705	2705	0
190	20231213	171500	292865210	2705	2705	2705	2705	0
191	20231213	171400	292865210	2705	2705	2705	2705	0
192	20231213	171300	292865210	2705	2705	2705	2705	0
193	20231213	171200	292865210	2705	2705	2705	2705	0
194	20231213	171100	292865210	2705	2705	2705	2705	0
195	20231213	171000	292865210	2705	2705	2705	2705	0
196	20231213	170900	292865210	2705	2705	2705	2705	0
197	20231213	170800	292865210	2705	2705	2705	2705	0
198	20231213	170700	292865210	2705	2705	2705	2705	0
199	20231213	170600	292865210	2705	2705	2705	2705	0
200	20231213	170500	292865210	2705	2705	2705	2705	0
201	20231213	170400	292865210	2705	2705	2705	2705	0
202	20231213	170300	292865210	2705	2705	2705	2705	0
203	20231213	170200	292865210	2705	2705	2705	2705	0
204	20231213	170100	292865210	2705	2705	2705	2705	0
205	20231213	170000	292865210	2705	2705	2705	2705	0
206	20231213	165900	292865210	2705	2705	2705	2705	0
207	20231213	165800	292865210	2705	2705	2705	2705	0
208	20231213	165700	292865210	2705	2705	2705	2705	0
209	20231213	165600	292865210	2705	2705	2705	2705	0
210	20231213	165500	292865210	2705	2705	2705	2705	0
211	20231213	165400	292865210	2705	2705	2705	2705	0
212	20231213	165300	292865210	2705	2705	2705	2705	2192
213	20231213	165200	292865210	2705	2705	2705	2705	0
214	20231213	165100	292865210	2705	2705	2705	2705	0
215	20231213	165000	292865210	2705	2705	2705	2705	0
216	20231213	164900	292865210	2705	2705	2705	2705	0
217	20231213	164800	292865210	2705	2705	2705	2705	0
218	20231213	164700	292865210	2705	2705	2705	2705	0
219	20231213	164600	292865210	2705	2705	2705	2705	0
220	20231213	164500	292865210	2705	2705	2705	2705	0
221	20231213	164400	292865210	2705	2705	2705	2705	0
222	20231213	164300	292865210	2705	2705	2705	2705	0
223	20231213	164200	292865210	2705	2705	2705	2705	0
224	20231213	164100	292865210	2705	2705	2705	2705	0
225	20231213	164000	292865210	2705	2705	2705	2705	0
226	20231213	163900	292865210	2705	2705	2705	2705	0
227	20231213	163800	292865210	2705	2705	2705	2705	0
228	20231213	163700	292865210	2705	2705	2705	2705	0
229	20231213	163600	292865210	2705	2705	2705	2705	0
230	20231213	163500	292865210	2705	2705	2705	2705	0
231	20231213	163400	292865210	2705	2705	2705	2705	0
232	20231213	163300	292865210	2705	2705	2705	2705	0
233	20231213	163200	292865210	2705	2705	2705	2705	0
234	20231213	163100	292865210	2705	2705	2705	2705	0
235	20231213	163000	292865210	2705	2705	2705	2705	0
236	20231213	162900	292865210	2705	2705	2705	2705	0
237	20231213	162800	292865210	2705	2705	2705	2705	0
238	20231213	162700	292865210	2705	2705	2705	2705	0
239	20231213	162600	292865210	2705	2705	2705	2705	0
240	20231213	162500	292865210	2705	2705	2705	2705	0
241	20231213	162400	292865210	2705	2705	2705	2705	0
242	20231213	162300	292865210	2705	2705	2705	2705	2192
243	20231213	162200	292865210	2705	2705	2705	2705	0
244	20231213	162100	292865210	2705	2705	2705	2705	0
245	20231213	162000	292865210	2705	2705	2705	2705	0
246	20231213	161900	292865210	2705	2705	2705	2705	0
247	20231213	161800	292865210	2705	2705	2705	2705	0
248	20231213	161700	292865210	2705	2705	2705	2705	0
249	20231213	161600	292865210	2705	2705	2705	2705	0
250	20231213	161500	292865210	2705	2705	2705	2705	0
251	20231213	161400	292865210	2705	2705	2705	2705	0
252	20231213	161300	292865210	2705	2705	2705	2705	0
253	20231213	161200	292865210	2705	2705	2705	2705	0
254	20231213	161100	292865210	2705	2705	2705	2705	0
255	20231213	161000	292865210	2705	2705	2705	2705	0
256	20231213	160900	292865210	2705	2705	2705	2705	0
257	20231213	160800	292865210	2705	2705	2705	2705	0
258	20231213	160700	292865210	2705	2705	2705	2705	0
259	20231213	160600	292865210	2705	2705	2705	2705	0
260	20231213	160500	292865210	2705	2705	2705	2705	0
261	20231213	160400	292865210	2705	2705	2705	2705	0
262	20231213	160300	292865210	2705	2705	2705	2705	0
263	20231213	160200	292865210	2705	2705	2705	2705	0
264	20231213	160100	292865210	2705	2705	2705	2705	0
265	20231213	160000	292865210	2705	2705	2705	2705	0
266	20231213	155900	292865210	2705	2705	2705	2705	0
267	20231213	155800	292865210	2705	2705	2705	2705	0
268	20231213	155700	292865210	2705	2705	2705	2705	0
269	20231213	155600	292865210	2705	2705	2705	2705	0
270	20231213	155500	292865210	2705	2705	2705	2705	0
271	20231213	155400	292865210	2705	2705	2705	2705	0
272	20231213	155300	292865210	2705	2705	2705	2705	2192
273	20231213	155200	292865210	2705	2705	2705	2705	0
274	20231213	155100	292865210	2705	2705	2705	2705	0
275	20231213	155000	292865210	2705	2705	2705	2705	0
276	20231213	154900	292865210	2705	2705	2705	2705	0
277	20231213	154800	292865210	2705	2705	2705	2705	0
278	20231213	154700	292865210	2705	2705	2705	2705	0
279	20231213	154600	292865210	2705	2705	2705	2705	0
280	20231213	154500	292865210	2705	2705	2705	2705	0
281	20231213	154400	292865210	2705	2705	2705	2705	0
282	20231213	154300	292865210	2705	2705	2705	2705	0
283	20231213	154200	292865210	2705	2705	2705	2705	0
284	20231213	154100	292865210	2705	2705	2705	2705	0
285	20231213	154000	292865210	2705	2705	2705	2705	0
286	20231213	153900	292865210	2705	2705	2705	2705	0
287	20231213	153800	292865210	2705	2705	2705	2705	0
288	20231213	153700	292865210	2705	2705	2705	2705	0
289	20231213	153600	292865210	2705	2705	2705	2705	0
290	20231213	153500	292865210	2705	2705	2705	2705	0
291	20231213	153400	292865210	2705	2705	2705	2705	0
292	20231213	153300	292865210	2705	2705	2705	2705	0
293	20231213	153200	292865210	2705	2705	2705	2705	0
294	20231213	153100	292865210	2705	2705	2705	2705	0
295	20231213	153000	292865210	2705	2705	2705	2705	2192
296	20231213	152900	286935850	2705	2705	2705	2705	0
297	20231213	152800	286935850	2705	2705	2705	2705	0
298	20231213	152700	286935850	2705	2705	2705	2705	0
299	20231213	152600	286935850	2705	2705	2705	2705	0
300	20231213	152500	286935850	2705	2705	2705	2705	0
301	20231213	152400	286935850	2705	2705	2705	2705	0
302	20231213	152300	286935850	2705	2705	2705	2705	0
303	20231213	152200	286935850	2705	2705	2705	2705	0
304	20231213	152100	286935850	2705	2705	2705	2705	0
305	20231213	152000	286935850	2705	2705	2705	2705	0
306	20231213	151900	286935850	2705	2710	2715	2705	440
307	20231213	151800	285743760	2715	2715	2715	2710	29
308	20231213	151700	285665155	2710	2710	2710	2705	267
309	20231213	151600	284941865	2710	2710	2710	2710	1
310	20231213	151500	284939155	2710	2710	2720	2710	503
311	20231213	151400	283576005	2720	2715	2720	2715	792
312	20231213	151300	281425720	2715	2715	2715	2715	0
313	20231213	151200	281425720	2715	2705	2715	2705	201
314	20231213	151100	280882005	2715	2715	2715	2715	1
315	20231213	151000	280879290	2710	2705	2715	2705	117
316	20231213	150900	280562295	2710	2710	2710	2710	100
317	20231213	150800	280291295	2715	2705	2715	2705	133
318	20231213	150700	279931500	2710	2710	2710	2710	106
319	20231213	150600	279644240	2720	2720	2720	2720	0
320	20231213	150500	279644240	2720	2720	2720	2720	0
321	20231213	150400	279644240	2720	2710	2720	2710	501
322	20231213	150300	278286520	2710	2710	2710	2710	17
323	20231213	150200	278240450	2705	2710	2710	2705	1800
324	20231213	150100	273370460	2705	2705	2710	2705	313
325	20231213	150000	272523790	2710	2710	2710	2710	10
326	20231213	145900	272496690	2710	2710	2710	2710	10
327	20231213	145800	272469590	2710	2710	2710	2710	500
328	20231213	145700	271114590	2725	2725	2725	2725	1
329	20231213	145600	271111865	2715	2715	2715	2715	1449
330	20231213	145500	267177830	2710	2715	2715	2705	5610
331	20231213	145400	251975020	2710	2710	2710	2710	28
332	20231213	145300	251899140	2715	2715	2715	2715	10
333	20231213	145200	251871990	2730	2730	2730	2730	0
334	20231213	145100	251871990	2730	2730	2730	2730	0
335	20231213	145000	251871990	2730	2715	2730	2715	641
336	20231213	144900	250128490	2720	2710	2720	2710	11
337	20231213	144800	250098670	2720	2720	2720	2710	3
338	20231213	144700	250090520	2710	2720	2720	2710	11
339	20231213	144600	250060700	2710	2710	2710	2710	16
340	20231213	144500	250017340	2715	2715	2715	2715	16
341	20231213	144400	249973900	2720	2720	2720	2720	0
342	20231213	144300	249973900	2720	2720	2720	2720	1
343	20231213	144200	249971180	2720	2715	2720	2715	16
344	20231213	144100	249927735	2715	2715	2715	2715	20
345	20231213	144000	249873435	2715	2715	2720	2710	482
346	20231213	143900	248565955	2715	2715	2715	2715	400
347	20231213	143800	247479955	2720	2720	2720	2710	4
348	20231213	143700	247469085	2710	2710	2710	2710	1
349	20231213	143600	247466375	2710	2710	2710	2710	411
350	20231213	143500	246352565	2720	2720	2720	2720	37
351	20231213	143400	246251925	2720	2720	2720	2720	0
352	20231213	143300	246251925	2720	2720	2720	2720	0
353	20231213	143200	246251925	2720	2720	2720	2720	0
354	20231213	143100	246251925	2720	2720	2720	2720	1
355	20231213	143000	246249205	2715	2715	2715	2715	110
356	20231213	142900	245950555	2715	2715	2715	2715	0
357	20231213	142800	245950555	2715	2715	2715	2715	0
358	20231213	142700	245950555	2715	2715	2715	2710	4172
359	20231213	142600	234623660	2720	2720	2720	2720	0
360	20231213	142500	234623660	2720	2720	2720	2720	0
361	20231213	142400	234623660	2720	2720	2720	2720	150
362	20231213	142300	234215660	2720	2720	2720	2720	0
363	20231213	142200	234215660	2720	2720	2720	2715	3
364	20231213	142100	234207505	2715	2715	2715	2715	5
365	20231213	142000	234193930	2720	2715	2720	2715	1001
366	20231213	141900	231476210	2715	2715	2720	2715	1698
367	20231213	141800	226866135	2720	2720	2720	2720	0
368	20231213	141700	226866135	2720	2715	2720	2715	29
369	20231213	141600	226787335	2720	2720	2720	2720	0
370	20231213	141500	226787335	2720	2715	2720	2715	28
371	20231213	141400	226711310	2715	2715	2715	2715	100
372	20231213	141300	226439810	2720	2720	2720	2720	0
373	20231213	141200	226439810	2720	2720	2720	2720	16
374	20231213	141100	226396290	2715	2715	2715	2715	200
375	20231213	141000	225853290	2720	2715	2720	2715	462
376	20231213	140900	224598955	2720	2720	2720	2720	2
377	20231213	140800	224593515	2720	2720	2720	2720	0
378	20231213	140700	224593515	2720	2720	2720	2720	600
379	20231213	140600	222961515	2720	2720	2720	2720	0
380	20231213	140500	222961515	2720	2720	2720	2720	0
381	20231213	140400	222961515	2720	2720	2720	2720	1
382	20231213	140300	222958795	2715	2715	2715	2715	1
383	20231213	140200	222956080	2720	2720	2720	2720	0
384	20231213	140100	222956080	2720	2720	2720	2720	0
385	20231213	140000	222956080	2720	2720	2720	2720	80
386	20231213	135900	222738480	2715	2715	2715	2715	7
387	20231213	135800	222719475	2720	2715	2720	2715	270
388	20231213	135700	221985110	2710	2715	2715	2710	736
389	20231213	135600	219986950	2715	2715	2715	2715	13
390	20231213	135500	219951655	2715	2715	2715	2715	534
391	20231213	135400	218501845	2715	2715	2715	2715	0
392	20231213	135300	218501845	2715	2720	2720	2715	42
393	20231213	135200	218387635	2730	2720	2730	2720	222
394	20231213	135100	217783785	2730	2730	2730	2730	0
395	20231213	135000	217783785	2730	2730	2730	2730	0
396	20231213	134900	217783785	2730	2730	2730	2730	76
397	20231213	134800	217576305	2730	2730	2730	2730	0
398	20231213	134700	217576305	2730	2730	2730	2730	0
399	20231213	134600	217576305	2730	2730	2730	2720	3
400	20231213	134500	217568125	2720	2715	2720	2715	2320
401	20231213	134400	211259285	2710	2710	2720	2710	814
402	20231213	134300	209053335	2715	2715	2715	2715	458
403	20231213	134200	207809865	2715	2720	2720	2715	908
404	20231213	134100	205343105	2710	2715	2715	2710	877
405	20231213	134000	202964550	2710	2715	2715	2710	5046
406	20231213	133900	189265410	2720	2715	2720	2715	1856
407	20231213	133800	184221590	2720	2720	2720	2720	300
408	20231213	133700	183405590	2725	2720	2725	2720	601
409	20231213	133600	181770865	2725	2720	2725	2720	475
410	20231213	133500	180478860	2720	2715	2720	2715	101
411	20231213	133400	180204640	2715	2715	2715	2715	535
412	20231213	133300	178752115	2720	2720	2720	2720	1
413	20231213	133200	178749395	2715	2720	2720	2715	120
414	20231213	133100	178423095	2725	2725	2725	2725	0
415	20231213	133000	178423095	2725	2725	2725	2725	1
416	20231213	132900	178420370	2720	2720	2720	2720	790
417	20231213	132800	176271570	2725	2720	2725	2720	17
418	20231213	132700	176225325	2725	2725	2725	2725	0
419	20231213	132600	176225325	2725	2725	2725	2725	1
420	20231213	132500	176222600	2730	2730	2730	2730	0
421	20231213	132400	176222600	2730	2730	2730	2730	0
422	20231213	132300	176222600	2730	2730	2730	2730	0
423	20231213	132200	176222600	2730	2730	2730	2730	0
424	20231213	132100	176222600	2730	2730	2730	2730	0
425	20231213	132000	176222600	2730	2730	2730	2730	200
426	20231213	131900	175676600	2730	2730	2730	2730	0
427	20231213	131800	175676600	2730	2730	2730	2730	1
428	20231213	131700	175673870	2725	2725	2725	2725	0
429	20231213	131600	175673870	2725	2725	2725	2725	19
430	20231213	131500	175622095	2725	2725	2725	2725	1
431	20231213	131400	175619370	2725	2720	2725	2720	1001
432	20231213	131300	172896645	2725	2725	2725	2725	200
433	20231213	131200	172351645	2725	2720	2725	2720	516
434	20231213	131100	170948120	2720	2715	2720	2715	185
435	20231213	131000	170445840	2720	2720	2720	2720	0
436	20231213	130900	170445840	2720	2720	2720	2720	0
437	20231213	130800	170445840	2720	2720	2720	2720	12
438	20231213	130700	170413200	2720	2720	2720	2720	150
439	20231213	130600	170005200	2725	2725	2725	2725	0
440	20231213	130500	170005200	2725	2725	2725	2725	13
441	20231213	130400	169969775	2725	2720	2725	2715	404
442	20231213	130300	168870885	2725	2725	2725	2725	0
443	20231213	130200	168870885	2725	2720	2725	2720	54
444	20231213	130100	168723850	2715	2715	2715	2715	683
445	20231213	130000	166869505	2715	2715	2715	2715	86
446	20231213	125900	166636015	2715	2715	2715	2715	21
447	20231213	125800	166579000	2725	2725	2725	2725	0
448	20231213	125700	166579000	2725	2720	2725	2720	2
449	20231213	125600	166573555	2730	2730	2730	2730	0
450	20231213	125500	166573555	2730	2730	2730	2730	1
451	20231213	125400	166570825	2720	2725	2725	2720	2895
452	20231213	125300	158694425	2725	2725	2725	2725	50
453	20231213	125200	158558175	2725	2725	2725	2725	0
454	20231213	125100	158558175	2725	2720	2725	2720	26
455	20231213	125000	158487405	2725	2725	2725	2725	0
456	20231213	124900	158487405	2725	2725	2725	2725	0
457	20231213	124800	158487405	2725	2725	2725	2725	52
458	20231213	124700	158345705	2725	2725	2725	2725	15
459	20231213	124600	158304830	2725	2725	2725	2725	1
460	20231213	124500	158302105	2725	2725	2725	2725	190
461	20231213	124400	157784355	2725	2725	2725	2725	0
462	20231213	124300	157784355	2725	2725	2725	2725	0
463	20231213	124200	157784355	2725	2725	2725	2725	0
464	20231213	124100	157784355	2725	2725	2725	2725	110
465	20231213	124000	157484605	2730	2730	2730	2730	0
466	20231213	123900	157484605	2730	2730	2730	2730	0
467	20231213	123800	157484605	2730	2730	2730	2730	0
468	20231213	123700	157484605	2730	2730	2730	2730	5
469	20231213	123600	157470955	2730	2730	2730	2730	0
470	20231213	123500	157470955	2730	2730	2730	2730	0
471	20231213	123400	157470955	2730	2730	2730	2730	0
472	20231213	123300	157470955	2730	2730	2730	2730	0
473	20231213	123200	157470955	2730	2720	2730	2720	428
474	20231213	123100	156306785	2730	2725	2730	2720	1551
475	20231213	123000	152083055	2730	2730	2730	2730	1
476	20231213	122900	152080325	2725	2725	2725	2725	11
477	20231213	122800	152050350	2720	2720	2720	2720	40
478	20231213	122700	151941550	2725	2725	2725	2725	110
479	20231213	122600	151641800	2725	2725	2725	2725	0
480	20231213	122500	151641800	2725	2725	2725	2720	573
481	20231213	122400	150083005	2725	2725	2725	2725	200
482	20231213	122300	149538005	2725	2725	2725	2725	1
483	20231213	122200	149535280	2720	2720	2720	2720	307
484	20231213	122100	148700240	2720	2720	2720	2720	37
485	20231213	122000	148599600	2725	2720	2725	2715	102
486	20231213	121900	148322160	2725	2720	2725	2720	537
487	20231213	121800	146861285	2730	2730	2730	2730	0
488	20231213	121700	146861285	2730	2730	2730	2730	4
489	20231213	121600	146850365	2730	2730	2730	2730	0
490	20231213	121500	146850365	2730	2725	2730	2720	360
491	20231213	121400	145869540	2730	2730	2730	2730	0
492	20231213	121300	145869540	2730	2725	2730	2725	6
493	20231213	121200	145853185	2735	2720	2735	2720	17
494	20231213	121100	145806930	2735	2735	2735	2735	0
495	20231213	121000	145806930	2735	2735	2735	2735	0
496	20231213	120900	145806930	2735	2735	2735	2735	0
497	20231213	120800	145806930	2735	2735	2735	2735	20
498	20231213	120700	145752230	2735	2720	2735	2720	3
499	20231213	120600	145744055	2725	2720	2725	2720	18
500	20231213	120500	145695045	2720	2735	2735	2720	135
501	20231213	120400	145327780	2720	2735	2735	2720	37
502	20231213	120300	145226825	2720	2720	2720	2720	10
503	20231213	120200	145199625	2735	2720	2735	2720	11
504	20231213	120100	145169690	2720	2725	2735	2720	858
505	20231213	120000	142834850	2735	2735	2735	2735	0
506	20231213	115900	142834850	2735	2735	2735	2735	1
507	20231213	115800	142832115	2725	2725	2725	2725	0
508	20231213	115700	142832115	2725	2725	2725	2725	7
509	20231213	115600	142813040	2725	2725	2725	2725	5
510	20231213	115500	142799415	2725	2725	2725	2725	0
511	20231213	115400	142799415	2725	2730	2730	2720	623
512	20231213	115300	141104830	2735	2735	2735	2735	0
513	20231213	115200	141104830	2735	2735	2735	2735	0
514	20231213	115100	141104830	2735	2735	2735	2735	400
515	20231213	115000	140010830	2735	2735	2735	2735	50
516	20231213	114900	139874080	2735	2735	2735	2735	0
517	20231213	114800	139874080	2735	2735	2735	2735	0
518	20231213	114700	139874080	2735	2720	2735	2720	5
519	20231213	114600	139860465	2735	2730	2735	2720	1528
520	20231213	114500	135693320	2735	2735	2735	2735	1
521	20231213	114400	135690585	2720	2720	2720	2720	0
522	20231213	114300	135690585	2720	2735	2735	2720	442
523	20231213	114200	134487595	2735	2735	2735	2735	70
524	20231213	114100	134296145	2735	2735	2735	2735	2
525	20231213	114000	134290675	2735	2735	2735	2735	1
526	20231213	113900	134287940	2720	2720	2735	2720	354
527	20231213	113800	133325040	2715	2720	2720	2715	1137
528	20231213	113700	130232585	2720	2720	2720	2720	0
529	20231213	113600	130232585	2720	2720	2720	2720	505
530	20231213	113500	128858985	2725	2725	2725	2725	61
531	20231213	113400	128692760	2720	2720	2720	2720	838
532	20231213	113300	126413400	2720	2720	2720	2720	2
533	20231213	113200	126407960	2720	2720	2720	2720	824
534	20231213	113100	124166680	2720	2735	2735	2720	5
535	20231213	113000	124153065	2720	2720	2725	2720	684
536	20231213	112900	122292575	2720	2735	2735	2715	3524
537	20231213	112800	112694865	2735	2740	2745	2735	7340
538	20231213	112700	92592315	2750	2750	2750	2750	0
539	20231213	112600	92592315	2750	2750	2750	2750	0
540	20231213	112500	92592315	2750	2750	2750	2750	1
541	20231213	112400	92589565	2740	2740	2740	2740	16
542	20231213	112300	92545725	2750	2750	2750	2750	0
543	20231213	112200	92545725	2750	2750	2750	2750	0
544	20231213	112100	92545725	2750	2750	2750	2750	0
545	20231213	112000	92545725	2750	2750	2750	2750	0
546	20231213	111900	92545725	2750	2750	2750	2750	0
547	20231213	111800	92545725	2750	2750	2750	2750	1
548	20231213	111700	92542975	2745	2740	2745	2740	563
549	20231213	111600	90999355	2755	2755	2755	2755	0
550	20231213	111500	90999355	2755	2745	2755	2745	1066
551	20231213	111400	88073175	2755	2755	2755	2755	0
552	20231213	111300	88073175	2755	2755	2755	2755	0
553	20231213	111200	88073175	2755	2745	2755	2745	558
554	20231213	111100	86541410	2765	2765	2765	2765	1
555	20231213	111000	86538645	2745	2745	2745	2745	500
556	20231213	110900	85166145	2745	2765	2765	2745	1156
557	20231213	110800	81992900	2745	2745	2745	2745	26
558	20231213	110700	81921530	2765	2765	2765	2765	11
559	20231213	110600	81891115	2765	2765	2765	2765	0
560	20231213	110500	81891115	2765	2765	2765	2765	0
561	20231213	110400	81891115	2765	2765	2765	2765	0
562	20231213	110300	81891115	2765	2765	2765	2765	0
563	20231213	110200	81891115	2765	2765	2765	2765	0
564	20231213	110100	81891115	2765	2765	2765	2765	1
565	20231213	110000	81888350	2765	2765	2765	2765	0
566	20231213	105900	81888350	2765	2765	2765	2765	0
567	20231213	105800	81888350	2765	2765	2765	2765	100
568	20231213	105700	81611850	2765	2765	2765	2765	0
569	20231213	105600	81611850	2765	2745	2765	2745	19
570	20231213	105500	81559645	2765	2765	2765	2765	0
571	20231213	105400	81559645	2765	2765	2765	2765	0
572	20231213	105300	81559645	2765	2750	2765	2750	45
573	20231213	105200	81435880	2750	2745	2750	2745	301
574	20231213	105100	80609630	2745	2745	2745	2745	0
575	20231213	105000	80609630	2745	2745	2745	2745	16
576	20231213	104900	80565710	2750	2750	2750	2750	2
577	20231213	104800	80560210	2770	2770	2770	2770	0
578	20231213	104700	80560210	2770	2770	2770	2770	0
579	20231213	104600	80560210	2770	2770	2770	2770	1
580	20231213	104500	80557440	2750	2750	2750	2750	2
581	20231213	104400	80551940	2750	2750	2750	2750	4
582	20231213	104300	80540940	2745	2750	2750	2745	111
583	20231213	104200	80235975	2750	2750	2750	2750	0
584	20231213	104100	80235975	2750	2750	2750	2750	0
585	20231213	104000	80235975	2750	2745	2750	2745	276
586	20231213	103900	79477055	2750	2750	2750	2750	0
587	20231213	103800	79477055	2750	2750	2750	2750	99
588	20231213	103700	79204805	2750	2750	2750	2750	0
589	20231213	103600	79204805	2750	2750	2750	2750	1
590	20231213	103500	79202055	2745	2745	2745	2745	200
591	20231213	103400	78653055	2745	2745	2745	2745	0
592	20231213	103300	78653055	2745	2750	2750	2745	18
593	20231213	103200	78603635	2750	2750	2750	2750	71
594	20231213	103100	78408385	2750	2750	2750	2750	0
595	20231213	103000	78408385	2750	2750	2750	2750	1
596	20231213	102900	78405635	2745	2745	2745	2745	0
597	20231213	102800	78405635	2745	2745	2745	2745	16
598	20231213	102700	78361715	2745	2745	2745	2745	562
599	20231213	102600	76819025	2745	2745	2745	2745	500
600	20231213	102500	75446525	2745	2745	2745	2745	0
601	20231213	102400	75446525	2745	2745	2745	2745	0
602	20231213	102300	75446525	2745	2745	2745	2745	0
603	20231213	102200	75446525	2745	2745	2745	2745	16
604	20231213	102100	75402605	2745	2745	2745	2745	0
605	20231213	102000	75402605	2745	2745	2745	2745	0
606	20231213	101900	75402605	2745	2745	2745	2745	16
607	20231213	101800	75358685	2750	2750	2750	2750	37
608	20231213	101700	75256935	2750	2750	2750	2750	39
609	20231213	101600	75149685	2750	2750	2750	2750	0
610	20231213	101500	75149685	2750	2750	2750	2750	0
611	20231213	101400	75149685	2750	2750	2750	2750	5
612	20231213	101300	75135935	2745	2745	2745	2745	16
613	20231213	101200	75092015	2750	2750	2750	2750	0
614	20231213	101100	75092015	2750	2750	2750	2750	20
615	20231213	101000	75037015	2745	2745	2745	2745	0
616	20231213	100900	75037015	2745	2745	2745	2745	20
617	20231213	100800	74982115	2745	2745	2745	2745	0
618	20231213	100700	74982115	2745	2745	2745	2745	668
619	20231213	100600	73148455	2750	2750	2750	2750	521
620	20231213	100500	71715705	2770	2770	2770	2770	0
621	20231213	100400	71715705	2770	2770	2770	2770	0
622	20231213	100300	71715705	2770	2770	2770	2770	2
623	20231213	100200	71710165	2745	2745	2745	2745	9
624	20231213	100100	71685460	2770	2770	2770	2770	0
625	20231213	100000	71685460	2770	2770	2770	2770	0
626	20231213	095900	71685460	2770	2770	2770	2770	1
627	20231213	095800	71682690	2750	2750	2750	2750	7
628	20231213	095700	71663440	2750	2750	2750	2750	1
629	20231213	095600	71660690	2745	2745	2745	2745	0
630	20231213	095500	71660690	2745	2745	2745	2745	199
631	20231213	095400	71114435	2750	2750	2750	2750	1
632	20231213	095300	71111685	2755	2755	2755	2745	470
633	20231213	095200	69821510	2745	2745	2745	2745	0
634	20231213	095100	69821510	2745	2745	2745	2745	216
635	20231213	095000	69228590	2755	2750	2755	2745	652
636	20231213	094900	67435635	2750	2750	2750	2750	40
637	20231213	094800	67325635	2755	2755	2755	2755	21
638	20231213	094700	67267780	2750	2750	2750	2750	8
639	20231213	094600	67245780	2755	2755	2755	2755	0
640	20231213	094500	67245780	2755	2750	2755	2750	9
641	20231213	094400	67221025	2750	2750	2750	2750	40
642	20231213	094300	67111025	2750	2750	2750	2750	0
643	20231213	094200	67111025	2750	2745	2750	2745	17
644	20231213	094100	67064355	2750	2745	2750	2745	502
645	20231213	094000	65685605	2745	2750	2750	2745	21
646	20231213	093900	65627955	2745	2755	2755	2745	315
647	20231213	093800	64762995	2765	2765	2765	2765	1
648	20231213	093700	64760230	2745	2765	2765	2745	202
649	20231213	093600	64205700	2765	2740	2765	2740	201
650	20231213	093500	63654935	2740	2745	2745	2740	926
651	20231213	093400	61113195	2765	2765	2765	2765	0
652	20231213	093300	61113195	2765	2765	2765	2765	0
653	20231213	093200	61113195	2765	2765	2765	2765	0
654	20231213	093100	61113195	2765	2765	2765	2765	1
655	20231213	093000	61110430	2750	2745	2750	2745	1289
656	20231213	092900	57570470	2750	2750	2765	2750	708
657	20231213	092800	55623335	2750	2750	2750	2750	0
658	20231213	092700	55623335	2750	2750	2750	2750	0
659	20231213	092600	55623335	2750	2750	2750	2750	1018
660	20231213	092500	52823835	2750	2765	2765	2750	1012
661	20231213	092400	50025780	2770	2770	2770	2770	0
662	20231213	092300	50025780	2770	2770	2770	2770	4
663	20231213	092200	50014700	2770	2770	2770	2770	0
664	20231213	092100	50014700	2770	2740	2770	2740	802
665	20231213	092000	47808520	2745	2745	2745	2745	173
666	20231213	091900	47333635	2750	2750	2750	2750	108
667	20231213	091800	47036635	2750	2755	2755	2750	3856
668	20231213	091700	36421200	2755	2765	2765	2755	3498
669	20231213	091600	26770740	2770	2770	2770	2770	10
670	20231213	091500	26743040	2770	2765	2770	2765	9
671	20231213	091400	26718135	2765	2765	2765	2765	1339
672	20231213	091300	23015800	2770	2770	2770	2770	413
673	20231213	091200	21871790	2770	2770	2770	2770	66
674	20231213	091100	21688970	2765	2770	2770	2765	327
675	20231213	091000	20784810	2770	2770	2775	2765	2015
676	20231213	090900	15212465	2770	2770	2790	2770	351
677	20231213	090800	14239995	2790	2790	2790	2790	1
678	20231213	090700	14237205	2765	2765	2765	2765	0
679	20231213	090600	14237205	2765	2770	2770	2765	53
680	20231213	090500	14090400	2770	2770	2790	2770	740
681	20231213	090400	12040075	2765	2765	2765	2765	3712
682	20231213	090300	1776395	2770	2780	2780	2770	590
683	20231213	090200	136865	2785	2785	2785	2785	2
684	20231213	090100	131295	2790	2795	2795	2790	24
685	20231213	090000	64285	2795	2795	2795	2795	23