KissMeData/238200/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204400	75676540	5360	5360	5360	5360	3206
3	20231215	204300	75676540	5360	5360	5360	5360	0
4	20231215	204200	75676540	5360	5360	5360	5360	0
5	20231215	204100	75676540	5360	5360	5360	5360	0
6	20231215	204000	75676540	5360	5360	5360	5360	0
7	20231215	203900	75676540	5360	5360	5360	5360	0
8	20231215	203800	75676540	5360	5360	5360	5360	0
9	20231215	203700	75676540	5360	5360	5360	5360	0
10	20231215	203600	75676540	5360	5360	5360	5360	0
11	20231215	203500	75676540	5360	5360	5360	5360	0
12	20231215	203400	75676540	5360	5360	5360	5360	0
13	20231215	203300	75676540	5360	5360	5360	5360	0
14	20231215	203200	75676540	5360	5360	5360	5360	0
15	20231215	203100	75676540	5360	5360	5360	5360	0
16	20231215	203000	75676540	5360	5360	5360	5360	0
17	20231215	202900	75676540	5360	5360	5360	5360	0
18	20231215	202800	75676540	5360	5360	5360	5360	0
19	20231215	202700	75676540	5360	5360	5360	5360	0
20	20231215	202600	75676540	5360	5360	5360	5360	0
21	20231215	202500	75676540	5360	5360	5360	5360	0
22	20231215	202400	75676540	5360	5360	5360	5360	0
23	20231215	202300	75676540	5360	5360	5360	5360	0
24	20231215	202200	75676540	5360	5360	5360	5360	0
25	20231215	202100	75676540	5360	5360	5360	5360	0
26	20231215	202000	75676540	5360	5360	5360	5360	0
27	20231215	201900	75676540	5360	5360	5360	5360	0
28	20231215	201800	75676540	5360	5360	5360	5360	0
29	20231215	201700	75676540	5360	5360	5360	5360	0
30	20231215	201600	75676540	5360	5360	5360	5360	0
31	20231215	201500	75676540	5360	5360	5360	5360	0
32	20231215	201400	75676540	5360	5360	5360	5360	3206
33	20231215	201300	75676540	5360	5360	5360	5360	0
34	20231215	201200	75676540	5360	5360	5360	5360	0
35	20231215	201100	75676540	5360	5360	5360	5360	0
36	20231215	201000	75676540	5360	5360	5360	5360	0
37	20231215	200900	75676540	5360	5360	5360	5360	0
38	20231215	200800	75676540	5360	5360	5360	5360	0
39	20231215	200700	75676540	5360	5360	5360	5360	0
40	20231215	200600	75676540	5360	5360	5360	5360	0
41	20231215	200500	75676540	5360	5360	5360	5360	0
42	20231215	200400	75676540	5360	5360	5360	5360	0
43	20231215	200300	75676540	5360	5360	5360	5360	0
44	20231215	200200	75676540	5360	5360	5360	5360	0
45	20231215	200100	75676540	5360	5360	5360	5360	0
46	20231215	200000	75676540	5360	5360	5360	5360	0
47	20231215	195900	75676540	5360	5360	5360	5360	0
48	20231215	195800	75676540	5360	5360	5360	5360	0
49	20231215	195700	75676540	5360	5360	5360	5360	0
50	20231215	195600	75676540	5360	5360	5360	5360	0
51	20231215	195500	75676540	5360	5360	5360	5360	0
52	20231215	195400	75676540	5360	5360	5360	5360	0
53	20231215	195300	75676540	5360	5360	5360	5360	0
54	20231215	195200	75676540	5360	5360	5360	5360	0
55	20231215	195100	75676540	5360	5360	5360	5360	0
56	20231215	195000	75676540	5360	5360	5360	5360	0
57	20231215	194900	75676540	5360	5360	5360	5360	0
58	20231215	194800	75676540	5360	5360	5360	5360	0
59	20231215	194700	75676540	5360	5360	5360	5360	0
60	20231215	194600	75676540	5360	5360	5360	5360	0
61	20231215	194500	75676540	5360	5360	5360	5360	0
62	20231215	194400	75676540	5360	5360	5360	5360	3206
63	20231215	194300	75676540	5360	5360	5360	5360	0
64	20231215	194200	75676540	5360	5360	5360	5360	0
65	20231215	194100	75676540	5360	5360	5360	5360	0
66	20231215	194000	75676540	5360	5360	5360	5360	0
67	20231215	193900	75676540	5360	5360	5360	5360	0
68	20231215	193800	75676540	5360	5360	5360	5360	0
69	20231215	193700	75676540	5360	5360	5360	5360	0
70	20231215	193600	75676540	5360	5360	5360	5360	0
71	20231215	193500	75676540	5360	5360	5360	5360	0
72	20231215	193400	75676540	5360	5360	5360	5360	0
73	20231215	193300	75676540	5360	5360	5360	5360	0
74	20231215	193200	75676540	5360	5360	5360	5360	0
75	20231215	193100	75676540	5360	5360	5360	5360	0
76	20231215	193000	75676540	5360	5360	5360	5360	0
77	20231215	192900	75676540	5360	5360	5360	5360	0
78	20231215	192800	75676540	5360	5360	5360	5360	0
79	20231215	192700	75676540	5360	5360	5360	5360	0
80	20231215	192600	75676540	5360	5360	5360	5360	0
81	20231215	192500	75676540	5360	5360	5360	5360	0
82	20231215	192400	75676540	5360	5360	5360	5360	0
83	20231215	192300	75676540	5360	5360	5360	5360	0
84	20231215	192200	75676540	5360	5360	5360	5360	0
85	20231215	192100	75676540	5360	5360	5360	5360	0
86	20231215	192000	75676540	5360	5360	5360	5360	0
87	20231215	191900	75676540	5360	5360	5360	5360	0
88	20231215	191800	75676540	5360	5360	5360	5360	0
89	20231215	191700	75676540	5360	5360	5360	5360	0
90	20231215	191600	75676540	5360	5360	5360	5360	0
91	20231215	191500	75676540	5360	5360	5360	5360	0
92	20231215	191400	75676540	5360	5360	5360	5360	3206
93	20231215	191300	75676540	5360	5360	5360	5360	0
94	20231215	191200	75676540	5360	5360	5360	5360	0
95	20231215	191100	75676540	5360	5360	5360	5360	0
96	20231215	191000	75676540	5360	5360	5360	5360	0
97	20231215	190900	75676540	5360	5360	5360	5360	0
98	20231215	190800	75676540	5360	5360	5360	5360	0
99	20231215	190700	75676540	5360	5360	5360	5360	0
100	20231215	190600	75676540	5360	5360	5360	5360	0
101	20231215	190500	75676540	5360	5360	5360	5360	0
102	20231215	190400	75676540	5360	5360	5360	5360	0
103	20231215	190300	75676540	5360	5360	5360	5360	0
104	20231215	190200	75676540	5360	5360	5360	5360	0
105	20231215	190100	75676540	5360	5360	5360	5360	0
106	20231215	190000	75676540	5360	5360	5360	5360	0
107	20231215	185900	75676540	5360	5360	5360	5360	0
108	20231215	185800	75676540	5360	5360	5360	5360	0
109	20231215	185700	75676540	5360	5360	5360	5360	0
110	20231215	185600	75676540	5360	5360	5360	5360	0
111	20231215	185500	75676540	5360	5360	5360	5360	0
112	20231215	185400	75676540	5360	5360	5360	5360	0
113	20231215	185300	75676540	5360	5360	5360	5360	0
114	20231215	185200	75676540	5360	5360	5360	5360	0
115	20231215	185100	75676540	5360	5360	5360	5360	0
116	20231215	185000	75676540	5360	5360	5360	5360	0
117	20231215	184900	75676540	5360	5360	5360	5360	0
118	20231215	184800	75676540	5360	5360	5360	5360	0
119	20231215	184700	75676540	5360	5360	5360	5360	0
120	20231215	184600	75676540	5360	5360	5360	5360	0
121	20231215	184500	75676540	5360	5360	5360	5360	0
122	20231215	184400	75676540	5360	5360	5360	5360	3206
123	20231215	184300	75676540	5360	5360	5360	5360	0
124	20231215	184200	75676540	5360	5360	5360	5360	0
125	20231215	184100	75676540	5360	5360	5360	5360	0
126	20231215	184000	75676540	5360	5360	5360	5360	0
127	20231215	183900	75676540	5360	5360	5360	5360	0
128	20231215	183800	75676540	5360	5360	5360	5360	0
129	20231215	183700	75676540	5360	5360	5360	5360	0
130	20231215	183600	75676540	5360	5360	5360	5360	0
131	20231215	183500	75676540	5360	5360	5360	5360	0
132	20231215	183400	75676540	5360	5360	5360	5360	0
133	20231215	183300	75676540	5360	5360	5360	5360	0
134	20231215	183200	75676540	5360	5360	5360	5360	0
135	20231215	183100	75676540	5360	5360	5360	5360	0
136	20231215	183000	75676540	5360	5360	5360	5360	0
137	20231215	182900	75676540	5360	5360	5360	5360	0
138	20231215	182800	75676540	5360	5360	5360	5360	0
139	20231215	182700	75676540	5360	5360	5360	5360	0
140	20231215	182600	75676540	5360	5360	5360	5360	0
141	20231215	182500	75676540	5360	5360	5360	5360	0
142	20231215	182400	75676540	5360	5360	5360	5360	0
143	20231215	182300	75676540	5360	5360	5360	5360	0
144	20231215	182200	75676540	5360	5360	5360	5360	0
145	20231215	182100	75676540	5360	5360	5360	5360	0
146	20231215	182000	75676540	5360	5360	5360	5360	0
147	20231215	181900	75676540	5360	5360	5360	5360	0
148	20231215	181800	75676540	5360	5360	5360	5360	0
149	20231215	181700	75676540	5360	5360	5360	5360	0
150	20231215	181600	75676540	5360	5360	5360	5360	0
151	20231215	181500	75676540	5360	5360	5360	5360	0
152	20231215	181400	75676540	5360	5360	5360	5360	3206
153	20231215	181300	75676540	5360	5360	5360	5360	0
154	20231215	181200	75676540	5360	5360	5360	5360	0
155	20231215	181100	75676540	5360	5360	5360	5360	0
156	20231215	181000	75676540	5360	5360	5360	5360	0
157	20231215	180900	75676540	5360	5360	5360	5360	0
158	20231215	180800	75676540	5360	5360	5360	5360	0
159	20231215	180700	75676540	5360	5360	5360	5360	0
160	20231215	180600	75676540	5360	5360	5360	5360	0
161	20231215	180500	75676540	5360	5360	5360	5360	0
162	20231215	180400	75676540	5360	5360	5360	5360	0
163	20231215	180300	75676540	5360	5360	5360	5360	0
164	20231215	180200	75676540	5360	5360	5360	5360	0
165	20231215	180100	75676540	5360	5360	5360	5360	0
166	20231215	180000	75676540	5360	5360	5360	5360	0
167	20231215	175900	75676540	5360	5360	5360	5360	0
168	20231215	175800	75676540	5360	5360	5360	5360	0
169	20231215	175700	75676540	5360	5360	5360	5360	0
170	20231215	175600	75676540	5360	5360	5360	5360	0
171	20231215	175500	75676540	5360	5360	5360	5360	0
172	20231215	175400	75676540	5360	5360	5360	5360	0
173	20231215	175300	75676540	5360	5360	5360	5360	0
174	20231215	175200	75676540	5360	5360	5360	5360	0
175	20231215	175100	75676540	5360	5360	5360	5360	0
176	20231215	175000	75676540	5360	5360	5360	5360	0
177	20231215	174900	75676540	5360	5360	5360	5360	0
178	20231215	174800	75676540	5360	5360	5360	5360	0
179	20231215	174700	75676540	5360	5360	5360	5360	0
180	20231215	174600	75676540	5360	5360	5360	5360	0
181	20231215	174500	75676540	5360	5360	5360	5360	0
182	20231215	174400	75676540	5360	5360	5360	5360	3206
183	20231215	174300	75676540	5360	5360	5360	5360	0
184	20231215	174200	75676540	5360	5360	5360	5360	0
185	20231215	174100	75676540	5360	5360	5360	5360	0
186	20231215	174000	75676540	5360	5360	5360	5360	0
187	20231215	173900	75676540	5360	5360	5360	5360	0
188	20231215	173800	75676540	5360	5360	5360	5360	0
189	20231215	173700	75676540	5360	5360	5360	5360	0
190	20231215	173600	75676540	5360	5360	5360	5360	0
191	20231215	173500	75676540	5360	5360	5360	5360	0
192	20231215	173400	75676540	5360	5360	5360	5360	0
193	20231215	173300	75676540	5360	5360	5360	5360	0
194	20231215	173200	75676540	5360	5360	5360	5360	0
195	20231215	173100	75676540	5360	5360	5360	5360	0
196	20231215	173000	75676540	5360	5360	5360	5360	0
197	20231215	172900	75676540	5360	5360	5360	5360	0
198	20231215	172800	75676540	5360	5360	5360	5360	0
199	20231215	172700	75676540	5360	5360	5360	5360	0
200	20231215	172600	75676540	5360	5360	5360	5360	0
201	20231215	172500	75676540	5360	5360	5360	5360	0
202	20231215	172400	75676540	5360	5360	5360	5360	0
203	20231215	172300	75676540	5360	5360	5360	5360	0
204	20231215	172200	75676540	5360	5360	5360	5360	0
205	20231215	172100	75676540	5360	5360	5360	5360	0
206	20231215	172000	75676540	5360	5360	5360	5360	0
207	20231215	171900	75676540	5360	5360	5360	5360	0
208	20231215	171800	75676540	5360	5360	5360	5360	0
209	20231215	171700	75676540	5360	5360	5360	5360	0
210	20231215	171600	75676540	5360	5360	5360	5360	0
211	20231215	171500	75676540	5360	5360	5360	5360	0
212	20231215	171400	75676540	5360	5360	5360	5360	3206
213	20231215	171300	75676540	5360	5360	5360	5360	0
214	20231215	171200	75676540	5360	5360	5360	5360	0
215	20231215	171100	75676540	5360	5360	5360	5360	0
216	20231215	171000	75676540	5360	5360	5360	5360	0
217	20231215	170900	75676540	5360	5360	5360	5360	0
218	20231215	170800	75676540	5360	5360	5360	5360	0
219	20231215	170700	75676540	5360	5360	5360	5360	0
220	20231215	170600	75676540	5360	5360	5360	5360	0
221	20231215	170500	75676540	5360	5360	5360	5360	0
222	20231215	170400	75676540	5360	5360	5360	5360	0
223	20231215	170300	75676540	5360	5360	5360	5360	0
224	20231215	170200	75676540	5360	5360	5360	5360	0
225	20231215	170100	75676540	5360	5360	5360	5360	0
226	20231215	170000	75676540	5360	5360	5360	5360	0
227	20231215	165900	75676540	5360	5360	5360	5360	0
228	20231215	165800	75676540	5360	5360	5360	5360	0
229	20231215	165700	75676540	5360	5360	5360	5360	0
230	20231215	165600	75676540	5360	5360	5360	5360	0
231	20231215	165500	75676540	5360	5360	5360	5360	0
232	20231215	165400	75676540	5360	5360	5360	5360	0
233	20231215	165300	75676540	5360	5360	5360	5360	0
234	20231215	165200	75676540	5360	5360	5360	5360	0
235	20231215	165100	75676540	5360	5360	5360	5360	0
236	20231215	165000	75676540	5360	5360	5360	5360	0
237	20231215	164900	75676540	5360	5360	5360	5360	0
238	20231215	164800	75676540	5360	5360	5360	5360	0
239	20231215	164700	75676540	5360	5360	5360	5360	0
240	20231215	164600	75676540	5360	5360	5360	5360	0
241	20231215	164500	75676540	5360	5360	5360	5360	0
242	20231215	164400	75676540	5360	5360	5360	5360	3206
243	20231215	164300	75676540	5360	5360	5360	5360	0
244	20231215	164200	75676540	5360	5360	5360	5360	0
245	20231215	164100	75676540	5360	5360	5360	5360	0
246	20231215	164000	75676540	5360	5360	5360	5360	0
247	20231215	163900	75676540	5360	5360	5360	5360	0
248	20231215	163800	75676540	5360	5360	5360	5360	0
249	20231215	163700	75676540	5360	5360	5360	5360	0
250	20231215	163600	75676540	5360	5360	5360	5360	0
251	20231215	163500	75676540	5360	5360	5360	5360	0
252	20231215	163400	75676540	5360	5360	5360	5360	0
253	20231215	163300	75676540	5360	5360	5360	5360	0
254	20231215	163200	75676540	5360	5360	5360	5360	0
255	20231215	163100	75676540	5360	5360	5360	5360	0
256	20231215	163000	75676540	5360	5360	5360	5360	0
257	20231215	162900	75676540	5360	5360	5360	5360	0
258	20231215	162800	75676540	5360	5360	5360	5360	0
259	20231215	162700	75676540	5360	5360	5360	5360	0
260	20231215	162600	75676540	5360	5360	5360	5360	0
261	20231215	162500	75676540	5360	5360	5360	5360	0
262	20231215	162400	75676540	5360	5360	5360	5360	0
263	20231215	162300	75676540	5360	5360	5360	5360	0
264	20231215	162200	75676540	5360	5360	5360	5360	0
265	20231215	162100	75676540	5360	5360	5360	5360	0
266	20231215	162000	75676540	5360	5360	5360	5360	0
267	20231215	161900	75676540	5360	5360	5360	5360	0
268	20231215	161800	75676540	5360	5360	5360	5360	0
269	20231215	161700	75676540	5360	5360	5360	5360	0
270	20231215	161600	75676540	5360	5360	5360	5360	0
271	20231215	161500	75676540	5360	5360	5360	5360	0
272	20231215	161400	75676540	5360	5360	5360	5360	3206
273	20231215	161300	75676540	5360	5360	5360	5360	0
274	20231215	161200	75676540	5360	5360	5360	5360	0
275	20231215	161100	75676540	5360	5360	5360	5360	0
276	20231215	161000	75676540	5360	5360	5360	5360	0
277	20231215	160900	75676540	5360	5360	5360	5360	0
278	20231215	160800	75676540	5360	5360	5360	5360	0
279	20231215	160700	75676540	5360	5360	5360	5360	0
280	20231215	160600	75676540	5360	5360	5360	5360	0
281	20231215	160500	75676540	5360	5360	5360	5360	0
282	20231215	160400	75676540	5360	5360	5360	5360	0
283	20231215	160300	75676540	5360	5360	5360	5360	0
284	20231215	160200	75676540	5360	5360	5360	5360	0
285	20231215	160100	75676540	5360	5360	5360	5360	0
286	20231215	160000	75676540	5360	5360	5360	5360	0
287	20231215	155900	75676540	5360	5360	5360	5360	0
288	20231215	155800	75676540	5360	5360	5360	5360	0
289	20231215	155700	75676540	5360	5360	5360	5360	0
290	20231215	155600	75676540	5360	5360	5360	5360	0
291	20231215	155500	75676540	5360	5360	5360	5360	0
292	20231215	155400	75676540	5360	5360	5360	5360	0
293	20231215	155300	75676540	5360	5360	5360	5360	0
294	20231215	155200	75676540	5360	5360	5360	5360	0
295	20231215	155100	75676540	5360	5360	5360	5360	0
296	20231215	155000	75676540	5360	5360	5360	5360	0
297	20231215	154900	75676540	5360	5360	5360	5360	0
298	20231215	154800	75676540	5360	5360	5360	5360	0
299	20231215	154700	75676540	5360	5360	5360	5360	0
300	20231215	154600	75676540	5360	5360	5360	5360	0
301	20231215	154500	75676540	5360	5360	5360	5360	0
302	20231215	154400	75676540	5360	5360	5360	5360	3206
303	20231215	154300	75676540	5360	5360	5360	5360	0
304	20231215	154200	75676540	5360	5360	5360	5360	0
305	20231215	154100	75676540	5360	5360	5360	5360	0
306	20231215	154000	75676540	5360	5360	5360	5360	0
307	20231215	153900	75676540	5360	5360	5360	5360	0
308	20231215	153800	75676540	5360	5360	5360	5360	0
309	20231215	153700	75676540	5360	5360	5360	5360	0
310	20231215	153600	75676540	5360	5360	5360	5360	0
311	20231215	153500	75676540	5360	5360	5360	5360	0
312	20231215	153400	75676540	5360	5360	5360	5360	0
313	20231215	153300	75676540	5360	5360	5360	5360	0
314	20231215	153200	75676540	5360	5360	5360	5360	0
315	20231215	153100	75676540	5360	5360	5360	5360	0
316	20231215	153000	75676540	5360	5360	5360	5360	3206
317	20231215	152900	58492380	5360	5360	5360	5360	0
318	20231215	152800	58492380	5360	5360	5360	5360	0
319	20231215	152700	58492380	5360	5360	5360	5360	0
320	20231215	152600	58492380	5360	5360	5360	5360	0
321	20231215	152500	58492380	5360	5360	5360	5360	0
322	20231215	152400	58492380	5360	5360	5360	5360	0
323	20231215	152300	58492380	5360	5360	5360	5360	0
324	20231215	152200	58492380	5360	5360	5360	5360	0
325	20231215	152100	58492380	5360	5360	5360	5360	0
326	20231215	152000	58492380	5360	5360	5360	5360	0
327	20231215	151900	58492380	5360	5360	5360	5360	322
328	20231215	151800	56766460	5350	5350	5350	5350	76
329	20231215	151700	56359860	5350	5350	5350	5350	0
330	20231215	151600	56359860	5350	5350	5350	5350	0
331	20231215	151500	56359860	5350	5340	5350	5340	761
332	20231215	151400	52288710	5350	5350	5350	5350	0
333	20231215	151300	52288710	5350	5350	5350	5350	0
334	20231215	151200	52288710	5350	5350	5350	5350	0
335	20231215	151100	52288710	5350	5350	5350	5350	0
336	20231215	151000	52288710	5350	5350	5350	5350	0
337	20231215	150900	52288710	5350	5350	5350	5350	0
338	20231215	150800	52288710	5350	5350	5350	5350	3
339	20231215	150700	52272660	5350	5350	5350	5350	1
340	20231215	150600	52267310	5350	5320	5350	5320	236
341	20231215	150500	51007180	5320	5320	5320	5320	0
342	20231215	150400	51007180	5320	5320	5320	5320	0
343	20231215	150300	51007180	5320	5320	5320	5320	0
344	20231215	150200	51007180	5320	5300	5320	5300	87
345	20231215	150100	50546060	5300	5300	5300	5300	400
346	20231215	150000	48426060	5300	5270	5300	5270	184
347	20231215	145900	47453130	5270	5270	5270	5270	0
348	20231215	145800	47453130	5270	5270	5270	5270	0
349	20231215	145700	47453130	5270	5270	5270	5270	1
350	20231215	145600	47447860	5240	5240	5240	5240	0
351	20231215	145500	47447860	5240	5240	5240	5240	0
352	20231215	145400	47447860	5240	5240	5240	5240	0
353	20231215	145300	47447860	5240	5240	5240	5240	0
354	20231215	145200	47447860	5240	5240	5240	5240	0
355	20231215	145100	47447860	5240	5240	5240	5240	0
356	20231215	145000	47447860	5240	5240	5240	5240	0
357	20231215	144900	47447860	5240	5240	5240	5240	0
358	20231215	144800	47447860	5240	5240	5240	5240	0
359	20231215	144700	47447860	5240	5240	5240	5240	0
360	20231215	144600	47447860	5240	5240	5240	5240	0
361	20231215	144500	47447860	5240	5240	5240	5240	0
362	20231215	144400	47447860	5240	5240	5240	5240	0
363	20231215	144300	47447860	5240	5240	5240	5240	0
364	20231215	144200	47447860	5240	5240	5240	5240	0
365	20231215	144100	47447860	5240	5250	5250	5240	300
366	20231215	144000	45875820	5250	5250	5250	5250	0
367	20231215	143900	45875820	5250	5250	5250	5250	0
368	20231215	143800	45875820	5250	5250	5250	5250	0
369	20231215	143700	45875820	5250	5250	5250	5250	0
370	20231215	143600	45875820	5250	5250	5250	5250	0
371	20231215	143500	45875820	5250	5250	5250	5250	5
372	20231215	143400	45849570	5250	5250	5250	5250	0
373	20231215	143300	45849570	5250	5250	5250	5250	0
374	20231215	143200	45849570	5250	5250	5250	5250	0
375	20231215	143100	45849570	5250	5250	5250	5250	0
376	20231215	143000	45849570	5250	5250	5250	5250	0
377	20231215	142900	45849570	5250	5250	5250	5250	0
378	20231215	142800	45849570	5250	5250	5250	5250	0
379	20231215	142700	45849570	5250	5250	5250	5250	0
380	20231215	142600	45849570	5250	5250	5250	5250	0
381	20231215	142500	45849570	5250	5250	5250	5250	1
382	20231215	142400	45844320	5250	5250	5250	5250	0
383	20231215	142300	45844320	5250	5250	5250	5250	1
384	20231215	142200	45839070	5250	5250	5250	5250	1
385	20231215	142100	45833820	5250	5250	5250	5250	1
386	20231215	142000	45828570	5240	5250	5250	5240	401
387	20231215	141900	43727320	5250	5250	5250	5250	0
388	20231215	141800	43727320	5250	5250	5250	5250	0
389	20231215	141700	43727320	5250	5250	5250	5250	0
390	20231215	141600	43727320	5250	5250	5250	5250	0
391	20231215	141500	43727320	5250	5240	5250	5240	6
392	20231215	141400	43695870	5250	5250	5250	5250	40
393	20231215	141300	43485870	5250	5250	5250	5250	25
394	20231215	141200	43354620	5250	5250	5250	5250	0
395	20231215	141100	43354620	5250	5250	5250	5250	1
396	20231215	141000	43349370	5250	5250	5250	5250	113
397	20231215	140900	42756120	5250	5250	5250	5250	0
398	20231215	140800	42756120	5250	5260	5290	5250	39
399	20231215	140700	42550110	5250	5250	5250	5250	0
400	20231215	140600	42550110	5250	5250	5250	5250	0
401	20231215	140500	42550110	5250	5250	5250	5250	0
402	20231215	140400	42550110	5250	5250	5250	5250	0
403	20231215	140300	42550110	5250	5250	5250	5250	0
404	20231215	140200	42550110	5250	5250	5250	5250	0
405	20231215	140100	42550110	5250	5250	5250	5250	0
406	20231215	140000	42550110	5250	5250	5250	5250	0
407	20231215	135900	42550110	5250	5250	5250	5250	0
408	20231215	135800	42550110	5250	5250	5250	5250	0
409	20231215	135700	42550110	5250	5250	5250	5250	0
410	20231215	135600	42550110	5250	5250	5250	5250	0
411	20231215	135500	42550110	5250	5250	5250	5250	5
412	20231215	135400	42523860	5250	5260	5260	5250	90
413	20231215	135300	42050960	5260	5260	5260	5260	0
414	20231215	135200	42050960	5260	5260	5260	5260	0
415	20231215	135100	42050960	5260	5260	5260	5260	0
416	20231215	135000	42050960	5260	5260	5260	5260	0
417	20231215	134900	42050960	5260	5260	5260	5260	5
418	20231215	134800	42024660	5250	5250	5250	5250	0
419	20231215	134700	42024660	5250	5250	5250	5250	0
420	20231215	134600	42024660	5250	5250	5250	5250	0
421	20231215	134500	42024660	5250	5250	5250	5250	0
422	20231215	134400	42024660	5250	5250	5250	5250	0
423	20231215	134300	42024660	5250	5250	5250	5250	0
424	20231215	134200	42024660	5250	5250	5250	5250	0
425	20231215	134100	42024660	5250	5250	5250	5250	0
426	20231215	134000	42024660	5250	5250	5250	5250	0
427	20231215	133900	42024660	5250	5250	5250	5250	0
428	20231215	133800	42024660	5250	5250	5250	5250	0
429	20231215	133700	42024660	5250	5250	5250	5250	0
430	20231215	133600	42024660	5250	5250	5250	5250	0
431	20231215	133500	42024660	5250	5250	5250	5250	5
432	20231215	133400	41998410	5260	5260	5260	5260	0
433	20231215	133300	41998410	5260	5260	5260	5260	0
434	20231215	133200	41998410	5260	5260	5260	5260	0
435	20231215	133100	41998410	5260	5260	5260	5260	0
436	20231215	133000	41998410	5260	5260	5260	5260	0
437	20231215	132900	41998410	5260	5270	5270	5260	2
438	20231215	132800	41987880	5250	5250	5250	5250	0
439	20231215	132700	41987880	5250	5250	5250	5250	0
440	20231215	132600	41987880	5250	5250	5250	5250	0
441	20231215	132500	41987880	5250	5250	5250	5250	0
442	20231215	132400	41987880	5250	5250	5250	5250	0
443	20231215	132300	41987880	5250	5250	5250	5250	0
444	20231215	132200	41987880	5250	5250	5250	5250	0
445	20231215	132100	41987880	5250	5250	5250	5250	0
446	20231215	132000	41987880	5250	5250	5250	5250	0
447	20231215	131900	41987880	5250	5250	5250	5250	0
448	20231215	131800	41987880	5250	5250	5250	5250	6
449	20231215	131700	41956380	5250	5250	5250	5250	1
450	20231215	131600	41951130	5250	5250	5250	5250	1
451	20231215	131500	41945880	5250	5240	5250	5240	6
452	20231215	131400	41914430	5250	5250	5250	5250	100
453	20231215	131300	41389430	5250	5250	5250	5250	0
454	20231215	131200	41389430	5250	5250	5250	5250	0
455	20231215	131100	41389430	5250	5250	5250	5250	0
456	20231215	131000	41389430	5250	5250	5250	5250	0
457	20231215	130900	41389430	5250	5250	5250	5250	0
458	20231215	130800	41389430	5250	5250	5250	5250	0
459	20231215	130700	41389430	5250	5250	5250	5250	0
460	20231215	130600	41389430	5250	5250	5250	5250	0
461	20231215	130500	41389430	5250	5250	5250	5250	1
462	20231215	130400	41384180	5250	5250	5250	5250	0
463	20231215	130300	41384180	5250	5250	5250	5250	0
464	20231215	130200	41384180	5250	5250	5250	5250	0
465	20231215	130100	41384180	5250	5250	5250	5250	0
466	20231215	130000	41384180	5250	5250	5250	5250	0
467	20231215	125900	41384180	5250	5250	5250	5250	0
468	20231215	125800	41384180	5250	5250	5250	5250	0
469	20231215	125700	41384180	5250	5250	5250	5250	0
470	20231215	125600	41384180	5250	5250	5250	5250	1
471	20231215	125500	41378930	5240	5240	5240	5240	5
472	20231215	125400	41352730	5250	5250	5250	5250	0
473	20231215	125300	41352730	5250	5250	5250	5250	0
474	20231215	125200	41352730	5250	5250	5250	5250	0
475	20231215	125100	41352730	5250	5250	5250	5250	0
476	20231215	125000	41352730	5250	5250	5250	5250	0
477	20231215	124900	41352730	5250	5250	5250	5250	1
478	20231215	124800	41347480	5230	5230	5230	5230	0
479	20231215	124700	41347480	5230	5230	5230	5230	0
480	20231215	124600	41347480	5230	5230	5230	5230	0
481	20231215	124500	41347480	5230	5230	5230	5230	0
482	20231215	124400	41347480	5230	5230	5230	5230	0
483	20231215	124300	41347480	5230	5230	5230	5230	0
484	20231215	124200	41347480	5230	5230	5230	5230	0
485	20231215	124100	41347480	5230	5230	5230	5230	0
486	20231215	124000	41347480	5230	5240	5240	5230	35
487	20231215	123900	41164410	5230	5230	5230	5230	0
488	20231215	123800	41164410	5230	5230	5230	5230	0
489	20231215	123700	41164410	5230	5230	5230	5230	0
490	20231215	123600	41164410	5230	5230	5230	5230	0
491	20231215	123500	41164410	5230	5230	5230	5230	5
492	20231215	123400	41138260	5250	5250	5250	5250	0
493	20231215	123300	41138260	5250	5250	5250	5250	0
494	20231215	123200	41138260	5250	5250	5250	5250	0
495	20231215	123100	41138260	5250	5250	5250	5250	0
496	20231215	123000	41138260	5250	5250	5250	5250	0
497	20231215	122900	41138260	5250	5250	5250	5250	0
498	20231215	122800	41138260	5250	5250	5250	5250	0
499	20231215	122700	41138260	5250	5250	5250	5250	0
500	20231215	122600	41138260	5250	5250	5250	5250	0
501	20231215	122500	41138260	5250	5250	5250	5250	0
502	20231215	122400	41138260	5250	5250	5250	5250	0
503	20231215	122300	41138260	5250	5250	5250	5250	0
504	20231215	122200	41138260	5250	5250	5250	5250	0
505	20231215	122100	41138260	5250	5250	5250	5250	0
506	20231215	122000	41138260	5250	5250	5250	5250	0
507	20231215	121900	41138260	5250	5250	5250	5250	2
508	20231215	121800	41127760	5250	5250	5250	5250	5
509	20231215	121700	41101510	5220	5240	5240	5220	892
510	20231215	121600	36443530	5250	5250	5250	5250	0
511	20231215	121500	36443530	5250	5240	5250	5230	7
512	20231215	121400	36406860	5250	5250	5250	5250	0
513	20231215	121300	36406860	5250	5250	5250	5250	2
514	20231215	121200	36396360	5230	5230	5230	5230	0
515	20231215	121100	36396360	5230	5230	5230	5230	0
516	20231215	121000	36396360	5230	5230	5230	5230	0
517	20231215	120900	36396360	5230	5230	5230	5230	0
518	20231215	120800	36396360	5230	5230	5230	5230	0
519	20231215	120700	36396360	5230	5230	5230	5230	0
520	20231215	120600	36396360	5230	5230	5230	5230	0
521	20231215	120500	36396360	5230	5230	5230	5230	0
522	20231215	120400	36396360	5230	5230	5230	5230	0
523	20231215	120300	36396360	5230	5230	5230	5230	0
524	20231215	120200	36396360	5230	5230	5230	5230	0
525	20231215	120100	36396360	5230	5230	5230	5230	0
526	20231215	120000	36396360	5230	5230	5230	5230	0
527	20231215	115900	36396360	5230	5230	5230	5230	0
528	20231215	115800	36396360	5230	5230	5230	5230	0
529	20231215	115700	36396360	5230	5230	5230	5230	0
530	20231215	115600	36396360	5230	5230	5230	5230	0
531	20231215	115500	36396360	5230	5230	5230	5230	5
532	20231215	115400	36370210	5230	5230	5230	5230	0
533	20231215	115300	36370210	5230	5230	5230	5230	0
534	20231215	115200	36370210	5230	5230	5230	5230	0
535	20231215	115100	36370210	5230	5230	5230	5230	117
536	20231215	115000	35758300	5230	5230	5230	5230	348
537	20231215	114900	33938260	5220	5220	5220	5220	0
538	20231215	114800	33938260	5220	5220	5220	5220	0
539	20231215	114700	33938260	5220	5220	5220	5220	0
540	20231215	114600	33938260	5220	5220	5220	5220	0
541	20231215	114500	33938260	5220	5220	5220	5220	0
542	20231215	114400	33938260	5220	5220	5220	5220	0
543	20231215	114300	33938260	5220	5220	5220	5220	0
544	20231215	114200	33938260	5220	5220	5220	5220	0
545	20231215	114100	33938260	5220	5230	5230	5220	139
546	20231215	114000	33212670	5230	5240	5240	5230	573
547	20231215	113900	30214810	5240	5240	5240	5240	0
548	20231215	113800	30214810	5240	5240	5240	5240	0
549	20231215	113700	30214810	5240	5240	5240	5240	0
550	20231215	113600	30214810	5240	5240	5240	5240	0
551	20231215	113500	30214810	5240	5240	5240	5240	5
552	20231215	113400	30188610	5240	5240	5240	5240	0
553	20231215	113300	30188610	5240	5240	5240	5240	0
554	20231215	113200	30188610	5240	5240	5240	5240	120
555	20231215	113100	29559810	5240	5240	5240	5240	961
556	20231215	113000	24524170	5240	5240	5240	5240	0
557	20231215	112900	24524170	5240	5240	5240	5240	0
558	20231215	112800	24524170	5240	5240	5240	5240	0
559	20231215	112700	24524170	5240	5240	5240	5240	0
560	20231215	112600	24524170	5240	5240	5240	5240	0
561	20231215	112500	24524170	5240	5240	5240	5240	0
562	20231215	112400	24524170	5240	5240	5240	5240	0
563	20231215	112300	24524170	5240	5240	5240	5240	39
564	20231215	112200	24319810	5280	5280	5280	5280	0
565	20231215	112100	24319810	5280	5280	5280	5280	0
566	20231215	112000	24319810	5280	5280	5280	5280	0
567	20231215	111900	24319810	5280	5280	5280	5280	0
568	20231215	111800	24319810	5280	5280	5280	5280	0
569	20231215	111700	24319810	5280	5280	5280	5280	67
570	20231215	111600	23966050	5280	5280	5280	5280	0
571	20231215	111500	23966050	5280	5240	5280	5240	7
572	20231215	111400	23929330	5290	5290	5290	5290	0
573	20231215	111300	23929330	5290	5290	5290	5290	0
574	20231215	111200	23929330	5290	5290	5290	5290	1
575	20231215	111100	23924040	5290	5290	5290	5290	0
576	20231215	111000	23924040	5290	5290	5290	5290	0
577	20231215	110900	23924040	5290	5290	5290	5290	0
578	20231215	110800	23924040	5290	5290	5290	5290	0
579	20231215	110700	23924040	5290	5290	5290	5290	0
580	20231215	110600	23924040	5290	5300	5300	5290	85
581	20231215	110500	23474380	5290	5280	5290	5280	1117
582	20231215	110400	17567120	5280	5280	5280	5280	0
583	20231215	110300	17567120	5280	5280	5280	5280	0
584	20231215	110200	17567120	5280	5280	5280	5280	0
585	20231215	110100	17567120	5280	5280	5280	5280	0
586	20231215	110000	17567120	5280	5280	5280	5280	0
587	20231215	105900	17567120	5280	5280	5280	5280	0
588	20231215	105800	17567120	5280	5280	5280	5280	0
589	20231215	105700	17567120	5280	5230	5280	5230	16
590	20231215	105600	17483390	5280	5280	5280	5280	1
591	20231215	105500	17478110	5240	5260	5260	5240	15
592	20231215	105400	17399450	5270	5270	5270	5270	0
593	20231215	105300	17399450	5270	5270	5270	5270	0
594	20231215	105200	17399450	5270	5270	5270	5270	0
595	20231215	105100	17399450	5270	5270	5270	5270	0
596	20231215	105000	17399450	5270	5270	5270	5270	0
597	20231215	104900	17399450	5270	5270	5270	5270	0
598	20231215	104800	17399450	5270	5270	5270	5270	0
599	20231215	104700	17399450	5270	5270	5270	5270	0
600	20231215	104600	17399450	5270	5270	5270	5270	0
601	20231215	104500	17399450	5270	5270	5270	5270	0
602	20231215	104400	17399450	5270	5270	5270	5270	1
603	20231215	104300	17394180	5290	5290	5290	5290	0
604	20231215	104200	17394180	5290	5290	5290	5290	0
605	20231215	104100	17394180	5290	5290	5290	5290	0
606	20231215	104000	17394180	5290	5290	5290	5290	0
607	20231215	103900	17394180	5290	5290	5290	5290	0
608	20231215	103800	17394180	5290	5290	5290	5290	0
609	20231215	103700	17394180	5290	5290	5290	5290	0
610	20231215	103600	17394180	5290	5290	5290	5290	2
611	20231215	103500	17383600	5270	5260	5270	5240	7
612	20231215	103400	17346850	5270	5270	5270	5270	0
613	20231215	103300	17346850	5270	5270	5270	5270	0
614	20231215	103200	17346850	5270	5270	5270	5270	0
615	20231215	103100	17346850	5270	5270	5270	5270	0
616	20231215	103000	17346850	5270	5270	5270	5270	0
617	20231215	102900	17346850	5270	5270	5270	5270	0
618	20231215	102800	17346850	5270	5270	5270	5270	0
619	20231215	102700	17346850	5270	5270	5270	5270	0
620	20231215	102600	17346850	5270	5270	5270	5270	0
621	20231215	102500	17346850	5270	5270	5270	5270	0
622	20231215	102400	17346850	5270	5270	5270	5270	0
623	20231215	102300	17346850	5270	5270	5270	5270	0
624	20231215	102200	17346850	5270	5270	5270	5270	0
625	20231215	102100	17346850	5270	5270	5270	5270	0
626	20231215	102000	17346850	5270	5270	5270	5270	0
627	20231215	101900	17346850	5270	5270	5270	5270	0
628	20231215	101800	17346850	5270	5270	5270	5270	0
629	20231215	101700	17346850	5270	5270	5270	5270	0
630	20231215	101600	17346850	5270	5270	5270	5270	10
631	20231215	101500	17294150	5270	5250	5270	5240	7
632	20231215	101400	17257420	5290	5290	5290	5290	0
633	20231215	101300	17257420	5290	5290	5290	5290	0
634	20231215	101200	17257420	5290	5290	5290	5290	0
635	20231215	101100	17257420	5290	5290	5290	5290	0
636	20231215	101000	17257420	5290	5290	5290	5290	0
637	20231215	100900	17257420	5290	5290	5290	5290	0
638	20231215	100800	17257420	5290	5290	5290	5290	1
639	20231215	100700	17252130	5270	5270	5270	5270	1541
640	20231215	100600	9131060	5270	5270	5270	5270	0
641	20231215	100500	9131060	5270	5270	5270	5270	0
642	20231215	100400	9131060	5270	5270	5270	5270	0
643	20231215	100300	9131060	5270	5270	5270	5270	7
644	20231215	100200	9094170	5270	5270	5270	5270	0
645	20231215	100100	9094170	5270	5270	5270	5270	0
646	20231215	100000	9094170	5270	5270	5270	5270	0
647	20231215	095900	9094170	5270	5270	5270	5270	1
648	20231215	095800	9088900	5270	5270	5270	5270	0
649	20231215	095700	9088900	5270	5270	5270	5270	0
650	20231215	095600	9088900	5270	5270	5270	5270	0
651	20231215	095500	9088900	5270	5240	5270	5240	206
652	20231215	095400	8003460	5270	5270	5270	5270	0
653	20231215	095300	8003460	5270	5270	5270	5270	200
654	20231215	095200	6949460	5270	5270	5270	5270	1
655	20231215	095100	6944190	5270	5270	5270	5270	0
656	20231215	095000	6944190	5270	5270	5270	5270	0
657	20231215	094900	6944190	5270	5270	5270	5270	0
658	20231215	094800	6944190	5270	5270	5270	5270	0
659	20231215	094700	6944190	5270	5270	5270	5270	0
660	20231215	094600	6944190	5270	5270	5270	5270	0
661	20231215	094500	6944190	5270	5270	5270	5270	0
662	20231215	094400	6944190	5270	5270	5270	5270	0
663	20231215	094300	6944190	5270	5270	5270	5270	0
664	20231215	094200	6944190	5270	5270	5270	5270	0
665	20231215	094100	6944190	5270	5270	5270	5270	0
666	20231215	094000	6944190	5270	5270	5270	5270	0
667	20231215	093900	6944190	5270	5270	5270	5270	1
668	20231215	093800	6938920	5270	5270	5270	5270	0
669	20231215	093700	6938920	5270	5270	5270	5270	0
670	20231215	093600	6938920	5270	5270	5270	5270	2
671	20231215	093500	6928380	5260	5230	5260	5210	11
672	20231215	093400	6870790	5260	5270	5270	5210	3
673	20231215	093300	6855050	5270	5270	5270	5270	4
674	20231215	093200	6833970	5270	5270	5270	5270	5
675	20231215	093100	6807620	5270	5270	5270	5270	3
676	20231215	093000	6791810	5270	5270	5270	5270	0
677	20231215	092900	6791810	5270	5270	5270	5270	200
678	20231215	092800	5737810	5270	5270	5270	5270	0
679	20231215	092700	5737810	5270	5270	5270	5270	0
680	20231215	092600	5737810	5270	5270	5270	5270	0
681	20231215	092500	5737810	5270	5270	5270	5270	0
682	20231215	092400	5737810	5270	5270	5270	5270	0
683	20231215	092300	5737810	5270	5270	5270	5270	0
684	20231215	092200	5737810	5270	5270	5270	5270	0
685	20231215	092100	5737810	5270	5270	5270	5270	0
686	20231215	092000	5737810	5270	5270	5270	5270	0
687	20231215	091900	5737810	5270	5270	5270	5270	0
688	20231215	091800	5737810	5270	5270	5270	5270	0
689	20231215	091700	5737810	5270	5270	5270	5270	2
690	20231215	091600	5727270	5200	5200	5200	5200	0
691	20231215	091500	5727270	5200	5200	5200	5200	188
692	20231215	091400	4749670	5220	5220	5220	5220	7
693	20231215	091300	4713130	5210	5210	5210	5210	0
694	20231215	091200	4713130	5210	5210	5210	5210	0
695	20231215	091100	4713130	5210	5220	5220	5210	84
696	20231215	091000	4275410	5290	5290	5290	5290	0
697	20231215	090900	4275410	5290	5290	5290	5290	0
698	20231215	090800	4275410	5290	5280	5290	5280	75
699	20231215	090700	3878700	5210	5210	5210	5210	0
700	20231215	090600	3878700	5210	5210	5210	5210	4
701	20231215	090500	3857860	5200	5250	5250	5200	319
702	20231215	090400	2198410	5290	5290	5290	5290	0
703	20231215	090300	2198410	5290	5290	5290	5290	0
704	20231215	090200	2198410	5290	5240	5290	5240	217
705	20231215	090100	1058480	5240	5240	5240	5240	133
706	20231215	090000	361560	5240	5240	5240	5240	69