KissMeData/239340/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204400	225351555	2870	2870	2870	2870	1912
3	20231215	204300	225351555	2870	2870	2870	2870	0
4	20231215	204200	225351555	2870	2870	2870	2870	0
5	20231215	204100	225351555	2870	2870	2870	2870	0
6	20231215	204000	225351555	2870	2870	2870	2870	0
7	20231215	203900	225351555	2870	2870	2870	2870	0
8	20231215	203800	225351555	2870	2870	2870	2870	0
9	20231215	203700	225351555	2870	2870	2870	2870	0
10	20231215	203600	225351555	2870	2870	2870	2870	0
11	20231215	203500	225351555	2870	2870	2870	2870	0
12	20231215	203400	225351555	2870	2870	2870	2870	0
13	20231215	203300	225351555	2870	2870	2870	2870	0
14	20231215	203200	225351555	2870	2870	2870	2870	0
15	20231215	203100	225351555	2870	2870	2870	2870	0
16	20231215	203000	225351555	2870	2870	2870	2870	0
17	20231215	202900	225351555	2870	2870	2870	2870	0
18	20231215	202800	225351555	2870	2870	2870	2870	0
19	20231215	202700	225351555	2870	2870	2870	2870	0
20	20231215	202600	225351555	2870	2870	2870	2870	0
21	20231215	202500	225351555	2870	2870	2870	2870	0
22	20231215	202400	225351555	2870	2870	2870	2870	0
23	20231215	202300	225351555	2870	2870	2870	2870	0
24	20231215	202200	225351555	2870	2870	2870	2870	0
25	20231215	202100	225351555	2870	2870	2870	2870	0
26	20231215	202000	225351555	2870	2870	2870	2870	0
27	20231215	201900	225351555	2870	2870	2870	2870	0
28	20231215	201800	225351555	2870	2870	2870	2870	0
29	20231215	201700	225351555	2870	2870	2870	2870	0
30	20231215	201600	225351555	2870	2870	2870	2870	0
31	20231215	201500	225351555	2870	2870	2870	2870	0
32	20231215	201400	225351555	2870	2870	2870	2870	1912
33	20231215	201300	225351555	2870	2870	2870	2870	0
34	20231215	201200	225351555	2870	2870	2870	2870	0
35	20231215	201100	225351555	2870	2870	2870	2870	0
36	20231215	201000	225351555	2870	2870	2870	2870	0
37	20231215	200900	225351555	2870	2870	2870	2870	0
38	20231215	200800	225351555	2870	2870	2870	2870	0
39	20231215	200700	225351555	2870	2870	2870	2870	0
40	20231215	200600	225351555	2870	2870	2870	2870	0
41	20231215	200500	225351555	2870	2870	2870	2870	0
42	20231215	200400	225351555	2870	2870	2870	2870	0
43	20231215	200300	225351555	2870	2870	2870	2870	0
44	20231215	200200	225351555	2870	2870	2870	2870	0
45	20231215	200100	225351555	2870	2870	2870	2870	0
46	20231215	200000	225351555	2870	2870	2870	2870	0
47	20231215	195900	225351555	2870	2870	2870	2870	0
48	20231215	195800	225351555	2870	2870	2870	2870	0
49	20231215	195700	225351555	2870	2870	2870	2870	0
50	20231215	195600	225351555	2870	2870	2870	2870	0
51	20231215	195500	225351555	2870	2870	2870	2870	0
52	20231215	195400	225351555	2870	2870	2870	2870	0
53	20231215	195300	225351555	2870	2870	2870	2870	0
54	20231215	195200	225351555	2870	2870	2870	2870	0
55	20231215	195100	225351555	2870	2870	2870	2870	0
56	20231215	195000	225351555	2870	2870	2870	2870	0
57	20231215	194900	225351555	2870	2870	2870	2870	0
58	20231215	194800	225351555	2870	2870	2870	2870	0
59	20231215	194700	225351555	2870	2870	2870	2870	0
60	20231215	194600	225351555	2870	2870	2870	2870	0
61	20231215	194500	225351555	2870	2870	2870	2870	0
62	20231215	194400	225351555	2870	2870	2870	2870	1912
63	20231215	194300	225351555	2870	2870	2870	2870	0
64	20231215	194200	225351555	2870	2870	2870	2870	0
65	20231215	194100	225351555	2870	2870	2870	2870	0
66	20231215	194000	225351555	2870	2870	2870	2870	0
67	20231215	193900	225351555	2870	2870	2870	2870	0
68	20231215	193800	225351555	2870	2870	2870	2870	0
69	20231215	193700	225351555	2870	2870	2870	2870	0
70	20231215	193600	225351555	2870	2870	2870	2870	0
71	20231215	193500	225351555	2870	2870	2870	2870	0
72	20231215	193400	225351555	2870	2870	2870	2870	0
73	20231215	193300	225351555	2870	2870	2870	2870	0
74	20231215	193200	225351555	2870	2870	2870	2870	0
75	20231215	193100	225351555	2870	2870	2870	2870	0
76	20231215	193000	225351555	2870	2870	2870	2870	0
77	20231215	192900	225351555	2870	2870	2870	2870	0
78	20231215	192800	225351555	2870	2870	2870	2870	0
79	20231215	192700	225351555	2870	2870	2870	2870	0
80	20231215	192600	225351555	2870	2870	2870	2870	0
81	20231215	192500	225351555	2870	2870	2870	2870	0
82	20231215	192400	225351555	2870	2870	2870	2870	0
83	20231215	192300	225351555	2870	2870	2870	2870	0
84	20231215	192200	225351555	2870	2870	2870	2870	0
85	20231215	192100	225351555	2870	2870	2870	2870	0
86	20231215	192000	225351555	2870	2870	2870	2870	0
87	20231215	191900	225351555	2870	2870	2870	2870	0
88	20231215	191800	225351555	2870	2870	2870	2870	0
89	20231215	191700	225351555	2870	2870	2870	2870	0
90	20231215	191600	225351555	2870	2870	2870	2870	0
91	20231215	191500	225351555	2870	2870	2870	2870	0
92	20231215	191400	225351555	2870	2870	2870	2870	1912
93	20231215	191300	225351555	2870	2870	2870	2870	0
94	20231215	191200	225351555	2870	2870	2870	2870	0
95	20231215	191100	225351555	2870	2870	2870	2870	0
96	20231215	191000	225351555	2870	2870	2870	2870	0
97	20231215	190900	225351555	2870	2870	2870	2870	0
98	20231215	190800	225351555	2870	2870	2870	2870	0
99	20231215	190700	225351555	2870	2870	2870	2870	0
100	20231215	190600	225351555	2870	2870	2870	2870	0
101	20231215	190500	225351555	2870	2870	2870	2870	0
102	20231215	190400	225351555	2870	2870	2870	2870	0
103	20231215	190300	225351555	2870	2870	2870	2870	0
104	20231215	190200	225351555	2870	2870	2870	2870	0
105	20231215	190100	225351555	2870	2870	2870	2870	0
106	20231215	190000	225351555	2870	2870	2870	2870	0
107	20231215	185900	225351555	2870	2870	2870	2870	0
108	20231215	185800	225351555	2870	2870	2870	2870	0
109	20231215	185700	225351555	2870	2870	2870	2870	0
110	20231215	185600	225351555	2870	2870	2870	2870	0
111	20231215	185500	225351555	2870	2870	2870	2870	0
112	20231215	185400	225351555	2870	2870	2870	2870	0
113	20231215	185300	225351555	2870	2870	2870	2870	0
114	20231215	185200	225351555	2870	2870	2870	2870	0
115	20231215	185100	225351555	2870	2870	2870	2870	0
116	20231215	185000	225351555	2870	2870	2870	2870	0
117	20231215	184900	225351555	2870	2870	2870	2870	0
118	20231215	184800	225351555	2870	2870	2870	2870	0
119	20231215	184700	225351555	2870	2870	2870	2870	0
120	20231215	184600	225351555	2870	2870	2870	2870	0
121	20231215	184500	225351555	2870	2870	2870	2870	0
122	20231215	184400	225351555	2870	2870	2870	2870	1912
123	20231215	184300	225351555	2870	2870	2870	2870	0
124	20231215	184200	225351555	2870	2870	2870	2870	0
125	20231215	184100	225351555	2870	2870	2870	2870	0
126	20231215	184000	225351555	2870	2870	2870	2870	0
127	20231215	183900	225351555	2870	2870	2870	2870	0
128	20231215	183800	225351555	2870	2870	2870	2870	0
129	20231215	183700	225351555	2870	2870	2870	2870	0
130	20231215	183600	225351555	2870	2870	2870	2870	0
131	20231215	183500	225351555	2870	2870	2870	2870	0
132	20231215	183400	225351555	2870	2870	2870	2870	0
133	20231215	183300	225351555	2870	2870	2870	2870	0
134	20231215	183200	225351555	2870	2870	2870	2870	0
135	20231215	183100	225351555	2870	2870	2870	2870	0
136	20231215	183000	225351555	2870	2870	2870	2870	0
137	20231215	182900	225351555	2870	2870	2870	2870	0
138	20231215	182800	225351555	2870	2870	2870	2870	0
139	20231215	182700	225351555	2870	2870	2870	2870	0
140	20231215	182600	225351555	2870	2870	2870	2870	0
141	20231215	182500	225351555	2870	2870	2870	2870	0
142	20231215	182400	225351555	2870	2870	2870	2870	0
143	20231215	182300	225351555	2870	2870	2870	2870	0
144	20231215	182200	225351555	2870	2870	2870	2870	0
145	20231215	182100	225351555	2870	2870	2870	2870	0
146	20231215	182000	225351555	2870	2870	2870	2870	0
147	20231215	181900	225351555	2870	2870	2870	2870	0
148	20231215	181800	225351555	2870	2870	2870	2870	0
149	20231215	181700	225351555	2870	2870	2870	2870	0
150	20231215	181600	225351555	2870	2870	2870	2870	0
151	20231215	181500	225351555	2870	2870	2870	2870	0
152	20231215	181400	225351555	2870	2870	2870	2870	1912
153	20231215	181300	225351555	2870	2870	2870	2870	0
154	20231215	181200	225351555	2870	2870	2870	2870	0
155	20231215	181100	225351555	2870	2870	2870	2870	0
156	20231215	181000	225351555	2870	2870	2870	2870	0
157	20231215	180900	225351555	2870	2870	2870	2870	0
158	20231215	180800	225351555	2870	2870	2870	2870	0
159	20231215	180700	225351555	2870	2870	2870	2870	0
160	20231215	180600	225351555	2870	2870	2870	2870	0
161	20231215	180500	225351555	2870	2870	2870	2870	0
162	20231215	180400	225351555	2870	2870	2870	2870	0
163	20231215	180300	225351555	2870	2870	2870	2870	0
164	20231215	180200	225351555	2870	2870	2870	2870	0
165	20231215	180100	225351555	2870	2870	2870	2870	0
166	20231215	180000	225351555	2870	2870	2870	2870	0
167	20231215	175900	225351555	2870	2870	2870	2870	0
168	20231215	175800	225351555	2870	2870	2870	2870	0
169	20231215	175700	225351555	2870	2870	2870	2870	0
170	20231215	175600	225351555	2870	2870	2870	2870	0
171	20231215	175500	225351555	2870	2870	2870	2870	0
172	20231215	175400	225351555	2870	2870	2870	2870	0
173	20231215	175300	225351555	2870	2870	2870	2870	0
174	20231215	175200	225351555	2870	2870	2870	2870	0
175	20231215	175100	225351555	2870	2870	2870	2870	0
176	20231215	175000	225351555	2870	2870	2870	2870	0
177	20231215	174900	225351555	2870	2870	2870	2870	0
178	20231215	174800	225351555	2870	2870	2870	2870	0
179	20231215	174700	225351555	2870	2870	2870	2870	0
180	20231215	174600	225351555	2870	2870	2870	2870	0
181	20231215	174500	225351555	2870	2870	2870	2870	0
182	20231215	174400	225351555	2870	2870	2870	2870	1912
183	20231215	174300	225351555	2870	2870	2870	2870	0
184	20231215	174200	225351555	2870	2870	2870	2870	0
185	20231215	174100	225351555	2870	2870	2870	2870	0
186	20231215	174000	225351555	2870	2870	2870	2870	0
187	20231215	173900	225351555	2870	2870	2870	2870	0
188	20231215	173800	225351555	2870	2870	2870	2870	0
189	20231215	173700	225351555	2870	2870	2870	2870	0
190	20231215	173600	225351555	2870	2870	2870	2870	0
191	20231215	173500	225351555	2870	2870	2870	2870	0
192	20231215	173400	225351555	2870	2870	2870	2870	0
193	20231215	173300	225351555	2870	2870	2870	2870	0
194	20231215	173200	225351555	2870	2870	2870	2870	0
195	20231215	173100	225351555	2870	2870	2870	2870	0
196	20231215	173000	225351555	2870	2870	2870	2870	0
197	20231215	172900	225351555	2870	2870	2870	2870	0
198	20231215	172800	225351555	2870	2870	2870	2870	0
199	20231215	172700	225351555	2870	2870	2870	2870	0
200	20231215	172600	225351555	2870	2870	2870	2870	0
201	20231215	172500	225351555	2870	2870	2870	2870	0
202	20231215	172400	225351555	2870	2870	2870	2870	0
203	20231215	172300	225351555	2870	2870	2870	2870	0
204	20231215	172200	225351555	2870	2870	2870	2870	0
205	20231215	172100	225351555	2870	2870	2870	2870	0
206	20231215	172000	225351555	2870	2870	2870	2870	0
207	20231215	171900	225351555	2870	2870	2870	2870	0
208	20231215	171800	225351555	2870	2870	2870	2870	0
209	20231215	171700	225351555	2870	2870	2870	2870	0
210	20231215	171600	225351555	2870	2870	2870	2870	0
211	20231215	171500	225351555	2870	2870	2870	2870	0
212	20231215	171400	225351555	2870	2870	2870	2870	1912
213	20231215	171300	225351555	2870	2870	2870	2870	0
214	20231215	171200	225351555	2870	2870	2870	2870	0
215	20231215	171100	225351555	2870	2870	2870	2870	0
216	20231215	171000	225351555	2870	2870	2870	2870	0
217	20231215	170900	225351555	2870	2870	2870	2870	0
218	20231215	170800	225351555	2870	2870	2870	2870	0
219	20231215	170700	225351555	2870	2870	2870	2870	0
220	20231215	170600	225351555	2870	2870	2870	2870	0
221	20231215	170500	225351555	2870	2870	2870	2870	0
222	20231215	170400	225351555	2870	2870	2870	2870	0
223	20231215	170300	225351555	2870	2870	2870	2870	0
224	20231215	170200	225351555	2870	2870	2870	2870	0
225	20231215	170100	225351555	2870	2870	2870	2870	0
226	20231215	170000	225351555	2870	2870	2870	2870	0
227	20231215	165900	225351555	2870	2870	2870	2870	0
228	20231215	165800	225351555	2870	2870	2870	2870	0
229	20231215	165700	225351555	2870	2870	2870	2870	0
230	20231215	165600	225351555	2870	2870	2870	2870	0
231	20231215	165500	225351555	2870	2870	2870	2870	0
232	20231215	165400	225351555	2870	2870	2870	2870	0
233	20231215	165300	225351555	2870	2870	2870	2870	0
234	20231215	165200	225351555	2870	2870	2870	2870	0
235	20231215	165100	225351555	2870	2870	2870	2870	0
236	20231215	165000	225351555	2870	2870	2870	2870	0
237	20231215	164900	225351555	2870	2870	2870	2870	0
238	20231215	164800	225351555	2870	2870	2870	2870	0
239	20231215	164700	225351555	2870	2870	2870	2870	0
240	20231215	164600	225351555	2870	2870	2870	2870	0
241	20231215	164500	225351555	2870	2870	2870	2870	0
242	20231215	164400	225351555	2870	2870	2870	2870	1912
243	20231215	164300	225351555	2870	2870	2870	2870	0
244	20231215	164200	225351555	2870	2870	2870	2870	0
245	20231215	164100	225351555	2870	2870	2870	2870	0
246	20231215	164000	225351555	2870	2870	2870	2870	0
247	20231215	163900	225351555	2870	2870	2870	2870	0
248	20231215	163800	225351555	2870	2870	2870	2870	0
249	20231215	163700	225351555	2870	2870	2870	2870	0
250	20231215	163600	225351555	2870	2870	2870	2870	0
251	20231215	163500	225351555	2870	2870	2870	2870	0
252	20231215	163400	225351555	2870	2870	2870	2870	0
253	20231215	163300	225351555	2870	2870	2870	2870	0
254	20231215	163200	225351555	2870	2870	2870	2870	0
255	20231215	163100	225351555	2870	2870	2870	2870	0
256	20231215	163000	225351555	2870	2870	2870	2870	0
257	20231215	162900	225351555	2870	2870	2870	2870	0
258	20231215	162800	225351555	2870	2870	2870	2870	0
259	20231215	162700	225351555	2870	2870	2870	2870	0
260	20231215	162600	225351555	2870	2870	2870	2870	0
261	20231215	162500	225351555	2870	2870	2870	2870	0
262	20231215	162400	225351555	2870	2870	2870	2870	0
263	20231215	162300	225351555	2870	2870	2870	2870	0
264	20231215	162200	225351555	2870	2870	2870	2870	0
265	20231215	162100	225351555	2870	2870	2870	2870	0
266	20231215	162000	225351555	2870	2870	2870	2870	0
267	20231215	161900	225351555	2870	2870	2870	2870	0
268	20231215	161800	225351555	2870	2870	2870	2870	0
269	20231215	161700	225351555	2870	2870	2870	2870	0
270	20231215	161600	225351555	2870	2870	2870	2870	0
271	20231215	161500	225351555	2870	2870	2870	2870	0
272	20231215	161400	225351555	2870	2870	2870	2870	1912
273	20231215	161300	225351555	2870	2870	2870	2870	0
274	20231215	161200	225351555	2870	2870	2870	2870	0
275	20231215	161100	225351555	2870	2870	2870	2870	0
276	20231215	161000	225351555	2870	2870	2870	2870	0
277	20231215	160900	225351555	2870	2870	2870	2870	0
278	20231215	160800	225351555	2870	2870	2870	2870	0
279	20231215	160700	225351555	2870	2870	2870	2870	0
280	20231215	160600	225351555	2870	2870	2870	2870	0
281	20231215	160500	225351555	2870	2870	2870	2870	0
282	20231215	160400	225351555	2870	2870	2870	2870	0
283	20231215	160300	225351555	2870	2870	2870	2870	0
284	20231215	160200	225351555	2870	2870	2870	2870	0
285	20231215	160100	225351555	2870	2870	2870	2870	0
286	20231215	160000	225351555	2870	2870	2870	2870	0
287	20231215	155900	225351555	2870	2870	2870	2870	0
288	20231215	155800	225351555	2870	2870	2870	2870	0
289	20231215	155700	225351555	2870	2870	2870	2870	0
290	20231215	155600	225351555	2870	2870	2870	2870	0
291	20231215	155500	225351555	2870	2870	2870	2870	0
292	20231215	155400	225351555	2870	2870	2870	2870	0
293	20231215	155300	225351555	2870	2870	2870	2870	0
294	20231215	155200	225351555	2870	2870	2870	2870	0
295	20231215	155100	225351555	2870	2870	2870	2870	0
296	20231215	155000	225351555	2870	2870	2870	2870	0
297	20231215	154900	225351555	2870	2870	2870	2870	0
298	20231215	154800	225351555	2870	2870	2870	2870	0
299	20231215	154700	225351555	2870	2870	2870	2870	0
300	20231215	154600	225351555	2870	2870	2870	2870	0
301	20231215	154500	225351555	2870	2870	2870	2870	0
302	20231215	154400	225351555	2870	2870	2870	2870	1912
303	20231215	154300	225351555	2870	2870	2870	2870	0
304	20231215	154200	225351555	2870	2870	2870	2870	0
305	20231215	154100	225351555	2870	2870	2870	2870	0
306	20231215	154000	225351555	2870	2870	2870	2870	0
307	20231215	153900	225351555	2870	2870	2870	2870	0
308	20231215	153800	225351555	2870	2870	2870	2870	0
309	20231215	153700	225351555	2870	2870	2870	2870	0
310	20231215	153600	225351555	2870	2870	2870	2870	0
311	20231215	153500	225351555	2870	2870	2870	2870	0
312	20231215	153400	225351555	2870	2870	2870	2870	0
313	20231215	153300	225351555	2870	2870	2870	2870	0
314	20231215	153200	225351555	2870	2870	2870	2870	0
315	20231215	153100	225351555	2870	2870	2870	2870	0
316	20231215	153000	225351555	2870	2870	2870	2870	1912
317	20231215	152900	219864115	2865	2865	2865	2865	0
318	20231215	152800	219864115	2865	2865	2865	2865	0
319	20231215	152700	219864115	2865	2865	2865	2865	0
320	20231215	152600	219864115	2865	2865	2865	2865	0
321	20231215	152500	219864115	2865	2865	2865	2865	0
322	20231215	152400	219864115	2865	2865	2865	2865	0
323	20231215	152300	219864115	2865	2865	2865	2865	0
324	20231215	152200	219864115	2865	2865	2865	2865	0
325	20231215	152100	219864115	2865	2865	2865	2865	0
326	20231215	152000	219864115	2865	2865	2865	2865	0
327	20231215	151900	219864115	2865	2870	2870	2865	96
328	20231215	151800	219589055	2870	2870	2870	2865	304
329	20231215	151700	218718075	2865	2875	2875	2865	101
330	20231215	151600	218428700	2865	2865	2865	2865	223
331	20231215	151500	217789805	2875	2875	2875	2875	0
332	20231215	151400	217789805	2875	2875	2875	2875	9
333	20231215	151300	217763930	2875	2875	2875	2875	0
334	20231215	151200	217763930	2875	2875	2875	2875	39
335	20231215	151100	217651805	2865	2865	2875	2865	2401
336	20231215	151000	210772930	2865	2865	2865	2865	95
337	20231215	150900	210500755	2875	2865	2875	2865	5
338	20231215	150800	210486410	2865	2875	2875	2865	31
339	20231215	150700	210397530	2870	2870	2870	2870	3
340	20231215	150600	210388920	2875	2875	2875	2875	1
341	20231215	150500	210386045	2875	2875	2875	2875	100
342	20231215	150400	210098545	2865	2865	2865	2865	282
343	20231215	150300	209290615	2875	2870	2875	2870	2
344	20231215	150200	209284870	2865	2865	2865	2865	0
345	20231215	150100	209284870	2865	2865	2865	2865	0
346	20231215	150000	209284870	2865	2865	2865	2865	824
347	20231215	145900	206924110	2865	2865	2865	2865	1000
348	20231215	145800	204059110	2865	2860	2865	2860	329
349	20231215	145700	203116775	2865	2865	2865	2865	1
350	20231215	145600	203113910	2860	2865	2865	2860	1678
351	20231215	145500	198308875	2865	2865	2865	2865	0
352	20231215	145400	198308875	2865	2865	2865	2865	0
353	20231215	145300	198308875	2865	2865	2865	2865	0
354	20231215	145200	198308875	2865	2865	2865	2865	10
355	20231215	145100	198280225	2865	2865	2865	2865	0
356	20231215	145000	198280225	2865	2865	2865	2865	0
357	20231215	144900	198280225	2865	2860	2865	2860	501
358	20231215	144800	196847360	2865	2865	2865	2865	7
359	20231215	144700	196827305	2865	2865	2865	2865	3
360	20231215	144600	196818710	2865	2860	2865	2860	161
361	20231215	144500	196358245	2860	2865	2865	2860	220
362	20231215	144400	195728045	2865	2865	2865	2865	100
363	20231215	144300	195441545	2865	2865	2865	2865	40
364	20231215	144200	195326945	2865	2865	2865	2865	0
365	20231215	144100	195326945	2865	2865	2865	2865	0
366	20231215	144000	195326945	2865	2865	2865	2865	1
367	20231215	143900	195324080	2865	2860	2865	2860	15
368	20231215	143800	195281175	2865	2865	2865	2865	0
369	20231215	143700	195281175	2865	2865	2865	2865	1
370	20231215	143600	195278310	2860	2860	2860	2860	1000
371	20231215	143500	192418310	2860	2860	2860	2860	90
372	20231215	143400	192160910	2865	2865	2865	2865	1
373	20231215	143300	192158045	2865	2865	2865	2865	0
374	20231215	143200	192158045	2865	2865	2865	2865	535
375	20231215	143100	190625270	2865	2865	2865	2865	0
376	20231215	143000	190625270	2865	2865	2865	2865	0
377	20231215	142900	190625270	2865	2865	2865	2865	0
378	20231215	142800	190625270	2865	2865	2865	2865	2122
379	20231215	142700	184545740	2875	2875	2875	2875	0
380	20231215	142600	184545740	2875	2875	2875	2875	4
381	20231215	142500	184534240	2875	2875	2875	2875	0
382	20231215	142400	184534240	2875	2875	2875	2875	0
383	20231215	142300	184534240	2875	2875	2875	2875	1
384	20231215	142200	184531365	2865	2865	2865	2865	0
385	20231215	142100	184531365	2865	2865	2865	2865	174
386	20231215	142000	184032855	2865	2865	2865	2865	2990
387	20231215	141900	175466505	2865	2865	2865	2865	0
388	20231215	141800	175466505	2865	2865	2865	2865	0
389	20231215	141700	175466505	2865	2865	2865	2865	400
390	20231215	141600	174320505	2865	2865	2865	2865	0
391	20231215	141500	174320505	2865	2865	2865	2865	17
392	20231215	141400	174271800	2865	2865	2865	2865	0
393	20231215	141300	174271800	2865	2865	2865	2865	44
394	20231215	141200	174145740	2865	2865	2865	2865	0
395	20231215	141100	174145740	2865	2865	2865	2865	0
396	20231215	141000	174145740	2865	2865	2865	2865	0
397	20231215	140900	174145740	2865	2865	2865	2865	0
398	20231215	140800	174145740	2865	2865	2865	2865	0
399	20231215	140700	174145740	2865	2865	2865	2865	0
400	20231215	140600	174145740	2865	2865	2865	2865	500
401	20231215	140500	172713240	2870	2870	2870	2870	0
402	20231215	140400	172713240	2870	2870	2870	2870	916
403	20231215	140300	170084320	2870	2870	2870	2870	0
404	20231215	140200	170084320	2870	2870	2870	2870	0
405	20231215	140100	170084320	2870	2870	2870	2870	0
406	20231215	140000	170084320	2870	2870	2870	2870	0
407	20231215	135900	170084320	2870	2870	2870	2870	1
408	20231215	135800	170081450	2870	2870	2870	2870	0
409	20231215	135700	170081450	2870	2870	2870	2870	7
410	20231215	135600	170061360	2870	2870	2870	2870	143
411	20231215	135500	169650950	2865	2865	2865	2865	0
412	20231215	135400	169650950	2865	2865	2865	2865	0
413	20231215	135300	169650950	2865	2865	2865	2865	0
414	20231215	135200	169650950	2865	2865	2865	2865	0
415	20231215	135100	169650950	2865	2865	2865	2865	44
416	20231215	135000	169524890	2870	2870	2870	2870	1729
417	20231215	134900	164562660	2870	2870	2870	2870	0
418	20231215	134800	164562660	2870	2870	2870	2870	174
419	20231215	134700	164063280	2870	2870	2870	2870	0
420	20231215	134600	164063280	2870	2870	2870	2870	0
421	20231215	134500	164063280	2870	2870	2870	2870	100
422	20231215	134400	163776280	2865	2865	2865	2865	0
423	20231215	134300	163776280	2865	2865	2865	2865	10
424	20231215	134200	163747630	2870	2870	2870	2870	5
425	20231215	134100	163733280	2870	2870	2870	2870	0
426	20231215	134000	163733280	2870	2870	2870	2870	0
427	20231215	133900	163733280	2870	2870	2870	2870	26
428	20231215	133800	163658660	2870	2870	2870	2870	17
429	20231215	133700	163609870	2870	2870	2870	2870	14
430	20231215	133600	163569690	2870	2870	2870	2870	513
431	20231215	133500	162097380	2870	2870	2870	2870	30
432	20231215	133400	162011280	2870	2870	2870	2870	0
433	20231215	133300	162011280	2870	2870	2870	2870	0
434	20231215	133200	162011280	2870	2870	2870	2870	0
435	20231215	133100	162011280	2870	2870	2870	2870	351
436	20231215	133000	161003910	2875	2875	2875	2875	0
437	20231215	132900	161003910	2875	2875	2875	2875	1
438	20231215	132800	161001035	2865	2865	2865	2865	0
439	20231215	132700	161001035	2865	2865	2865	2865	0
440	20231215	132600	161001035	2865	2865	2865	2865	0
441	20231215	132500	161001035	2865	2865	2865	2865	0
442	20231215	132400	161001035	2865	2870	2870	2865	344
443	20231215	132300	160014705	2870	2870	2870	2870	0
444	20231215	132200	160014705	2870	2870	2870	2870	0
445	20231215	132100	160014705	2870	2870	2870	2870	68
446	20231215	132000	159819545	2870	2865	2870	2865	52
447	20231215	131900	159670555	2865	2865	2865	2865	1223
448	20231215	131800	156166660	2865	2865	2865	2865	0
449	20231215	131700	156166660	2865	2865	2865	2865	0
450	20231215	131600	156166660	2865	2870	2870	2865	500
451	20231215	131500	154731875	2870	2870	2870	2870	0
452	20231215	131400	154731875	2870	2870	2870	2870	0
453	20231215	131300	154731875	2870	2870	2870	2870	1000
454	20231215	131200	151861875	2875	2875	2875	2875	2
455	20231215	131100	151856125	2875	2875	2875	2875	0
456	20231215	131000	151856125	2875	2875	2875	2875	16
457	20231215	130900	151810125	2880	2875	2880	2875	601
458	20231215	130800	150082245	2880	2880	2880	2880	0
459	20231215	130700	150082245	2880	2880	2880	2880	0
460	20231215	130600	150082245	2880	2880	2880	2880	0
461	20231215	130500	150082245	2880	2880	2880	2880	0
462	20231215	130400	150082245	2880	2880	2880	2880	0
463	20231215	130300	150082245	2880	2880	2880	2880	9
464	20231215	130200	150056325	2880	2880	2880	2880	0
465	20231215	130100	150056325	2880	2880	2880	2880	0
466	20231215	130000	150056325	2880	2880	2880	2880	213
467	20231215	125900	149442885	2880	2880	2880	2880	17
468	20231215	125800	149393925	2880	2870	2880	2870	639
469	20231215	125700	147554925	2870	2870	2870	2870	0
470	20231215	125600	147554925	2870	2870	2870	2870	463
471	20231215	125500	146226115	2870	2870	2870	2870	1050
472	20231215	125400	143212615	2870	2870	2870	2870	0
473	20231215	125300	143212615	2870	2875	2875	2870	47
474	20231215	125200	143077720	2880	2880	2880	2880	0
475	20231215	125100	143077720	2880	2880	2880	2880	0
476	20231215	125000	143077720	2880	2880	2880	2880	2
477	20231215	124900	143071960	2880	2880	2880	2880	533
478	20231215	124800	141536920	2880	2880	2880	2880	0
479	20231215	124700	141536920	2880	2880	2880	2880	0
480	20231215	124600	141536920	2880	2880	2880	2880	0
481	20231215	124500	141536920	2880	2880	2880	2880	0
482	20231215	124400	141536920	2880	2880	2880	2880	0
483	20231215	124300	141536920	2880	2880	2880	2880	1
484	20231215	124200	141534040	2875	2875	2875	2875	0
485	20231215	124100	141534040	2875	2875	2875	2875	6
486	20231215	124000	141516790	2880	2880	2880	2880	0
487	20231215	123900	141516790	2880	2870	2880	2870	301
488	20231215	123800	140652910	2875	2875	2875	2875	1000
489	20231215	123700	137777910	2880	2880	2880	2880	1
490	20231215	123600	137775030	2875	2875	2875	2875	0
491	20231215	123500	137775030	2875	2875	2875	2875	1
492	20231215	123400	137772155	2875	2875	2875	2875	21
493	20231215	123300	137711780	2875	2880	2880	2875	3
494	20231215	123200	137703150	2880	2880	2880	2880	0
495	20231215	123100	137703150	2880	2880	2880	2880	0
496	20231215	123000	137703150	2880	2880	2880	2880	50
497	20231215	122900	137559150	2880	2880	2880	2880	0
498	20231215	122800	137559150	2880	2880	2880	2880	0
499	20231215	122700	137559150	2880	2880	2880	2880	0
500	20231215	122600	137559150	2880	2880	2880	2880	0
501	20231215	122500	137559150	2880	2880	2880	2880	0
502	20231215	122400	137559150	2880	2880	2880	2880	0
503	20231215	122300	137559150	2880	2880	2880	2880	0
504	20231215	122200	137559150	2880	2880	2880	2880	0
505	20231215	122100	137559150	2880	2880	2880	2880	0
506	20231215	122000	137559150	2880	2880	2880	2880	0
507	20231215	121900	137559150	2880	2880	2880	2880	1
508	20231215	121800	137556270	2875	2875	2875	2875	878
509	20231215	121700	135032020	2880	2880	2880	2880	0
510	20231215	121600	135032020	2880	2880	2880	2880	0
511	20231215	121500	135032020	2880	2880	2880	2880	0
512	20231215	121400	135032020	2880	2880	2880	2880	10
513	20231215	121300	135003220	2875	2880	2880	2875	18
514	20231215	121200	134951465	2885	2885	2885	2885	364
515	20231215	121100	133901325	2880	2875	2880	2875	41
516	20231215	121000	133783400	2875	2875	2875	2875	0
517	20231215	120900	133783400	2875	2875	2875	2875	30
518	20231215	120800	133697150	2885	2885	2885	2885	0
519	20231215	120700	133697150	2885	2885	2885	2885	10
520	20231215	120600	133668300	2875	2875	2875	2875	0
521	20231215	120500	133668300	2875	2875	2875	2875	0
522	20231215	120400	133668300	2875	2875	2875	2875	0
523	20231215	120300	133668300	2875	2875	2875	2875	20
524	20231215	120200	133610800	2885	2880	2885	2880	4
525	20231215	120100	133599275	2875	2875	2875	2875	0
526	20231215	120000	133599275	2875	2875	2875	2875	0
527	20231215	115900	133599275	2875	2875	2875	2875	0
528	20231215	115800	133599275	2875	2870	2885	2870	72
529	20231215	115700	133392505	2875	2880	2880	2875	2650
530	20231215	115600	125770015	2880	2880	2880	2880	0
531	20231215	115500	125770015	2880	2880	2880	2880	1300
532	20231215	115400	122026015	2885	2885	2885	2885	0
533	20231215	115300	122026015	2885	2885	2885	2885	231
534	20231215	115200	121359580	2890	2890	2890	2890	0
535	20231215	115100	121359580	2890	2890	2890	2890	0
536	20231215	115000	121359580	2890	2890	2890	2890	0
537	20231215	114900	121359580	2890	2890	2890	2890	0
538	20231215	114800	121359580	2890	2890	2890	2890	64
539	20231215	114700	121174620	2890	2890	2890	2890	0
540	20231215	114600	121174620	2890	2890	2890	2890	0
541	20231215	114500	121174620	2890	2890	2890	2890	0
542	20231215	114400	121174620	2890	2890	2890	2890	100
543	20231215	114300	120885620	2890	2890	2890	2890	0
544	20231215	114200	120885620	2890	2890	2890	2890	0
545	20231215	114100	120885620	2890	2890	2890	2890	0
546	20231215	114000	120885620	2890	2890	2890	2890	0
547	20231215	113900	120885620	2890	2890	2890	2890	0
548	20231215	113800	120885620	2890	2890	2890	2890	1
549	20231215	113700	120882730	2890	2890	2890	2890	20
550	20231215	113600	120824930	2890	2890	2890	2890	0
551	20231215	113500	120824930	2890	2890	2890	2890	0
552	20231215	113400	120824930	2890	2890	2890	2890	0
553	20231215	113300	120824930	2890	2890	2890	2890	1000
554	20231215	113200	117934930	2885	2885	2885	2885	50
555	20231215	113100	117790680	2890	2890	2890	2890	8
556	20231215	113000	117767560	2885	2890	2890	2885	707
557	20231215	112900	115727860	2885	2885	2885	2885	26
558	20231215	112800	115652850	2885	2880	2885	2880	3
559	20231215	112700	115644200	2890	2890	2890	2890	0
560	20231215	112600	115644200	2890	2885	2890	2885	1001
561	20231215	112500	112756310	2890	2885	2890	2885	2461
562	20231215	112400	105656320	2880	2880	2880	2880	3
563	20231215	112300	105647680	2880	2880	2880	2880	0
564	20231215	112200	105647680	2880	2880	2880	2880	11
565	20231215	112100	105616000	2880	2880	2880	2880	0
566	20231215	112000	105616000	2880	2880	2880	2880	0
567	20231215	111900	105616000	2880	2880	2880	2880	202
568	20231215	111800	105034240	2875	2875	2875	2875	0
569	20231215	111700	105034240	2875	2875	2875	2875	539
570	20231215	111600	103484615	2880	2880	2880	2880	6
571	20231215	111500	103467335	2880	2880	2880	2880	15
572	20231215	111400	103424135	2880	2880	2880	2880	15
573	20231215	111300	103380935	2880	2880	2880	2880	0
574	20231215	111200	103380935	2880	2880	2880	2880	7
575	20231215	111100	103360775	2875	2875	2875	2875	2
576	20231215	111000	103355025	2875	2875	2875	2875	1338
577	20231215	110900	99508275	2880	2880	2880	2880	0
578	20231215	110800	99508275	2880	2875	2880	2875	564
579	20231215	110700	97886765	2885	2885	2885	2885	1
580	20231215	110600	97883880	2875	2890	2890	2875	51
581	20231215	110500	97737240	2875	2875	2875	2875	0
582	20231215	110400	97737240	2875	2875	2875	2875	2011
583	20231215	110300	91955615	2875	2875	2875	2875	60
584	20231215	110200	91783115	2875	2875	2875	2875	351
585	20231215	110100	90773990	2875	2880	2880	2875	45
586	20231215	110000	90644610	2900	2900	2900	2900	0
587	20231215	105900	90644610	2900	2900	2900	2900	46
588	20231215	105800	90511210	2900	2905	2905	2880	379
589	20231215	105700	89417010	2905	2890	2905	2890	5031
590	20231215	105600	74853535	2890	2890	2890	2890	0
591	20231215	105500	74853535	2890	2890	2890	2890	1
592	20231215	105400	74850645	2890	2875	2890	2875	31
593	20231215	105300	74761505	2890	2890	2890	2890	1
594	20231215	105200	74758615	2885	2885	2885	2885	0
595	20231215	105100	74758615	2885	2885	2885	2885	0
596	20231215	105000	74758615	2885	2885	2885	2885	1737
597	20231215	104900	69747370	2885	2885	2885	2885	0
598	20231215	104800	69747370	2885	2885	2885	2885	50
599	20231215	104700	69603120	2890	2890	2890	2890	0
600	20231215	104600	69603120	2890	2890	2890	2890	0
601	20231215	104500	69603120	2890	2890	2890	2890	0
602	20231215	104400	69603120	2890	2890	2890	2890	1
603	20231215	104300	69600230	2890	2890	2890	2890	0
604	20231215	104200	69600230	2890	2885	2890	2885	378
605	20231215	104100	68509695	2880	2880	2880	2880	117
606	20231215	104000	68172735	2880	2880	2880	2880	0
607	20231215	103900	68172735	2880	2880	2880	2880	1
608	20231215	103800	68169855	2875	2875	2875	2875	6
609	20231215	103700	68152605	2875	2885	2885	2875	4
610	20231215	103600	68141085	2885	2885	2885	2885	0
611	20231215	103500	68141085	2885	2885	2885	2885	0
612	20231215	103400	68141085	2885	2885	2885	2885	0
613	20231215	103300	68141085	2885	2885	2885	2885	0
614	20231215	103200	68141085	2885	2885	2885	2885	1
615	20231215	103100	68138200	2875	2880	2880	2875	91
616	20231215	103000	67876510	2885	2885	2885	2885	215
617	20231215	102900	67256235	2885	2880	2885	2880	36
618	20231215	102800	67152550	2880	2880	2880	2880	3
619	20231215	102700	67143910	2880	2880	2880	2880	400
620	20231215	102600	65991910	2880	2880	2880	2880	64
621	20231215	102500	65807590	2880	2880	2880	2880	80
622	20231215	102400	65577190	2875	2875	2875	2875	50
623	20231215	102300	65433440	2880	2880	2880	2880	0
624	20231215	102200	65433440	2880	2880	2880	2880	25
625	20231215	102100	65361440	2880	2880	2880	2880	494
626	20231215	102000	63938720	2880	2880	2880	2880	1000
627	20231215	101900	61058720	2880	2880	2880	2880	0
628	20231215	101800	61058720	2880	2880	2880	2880	0
629	20231215	101700	61058720	2880	2880	2880	2880	0
630	20231215	101600	61058720	2880	2880	2880	2880	0
631	20231215	101500	61058720	2880	2880	2880	2880	0
632	20231215	101400	61058720	2880	2880	2880	2880	2
633	20231215	101300	61052960	2875	2875	2875	2875	0
634	20231215	101200	61052960	2875	2875	2875	2875	1
635	20231215	101100	61050085	2880	2880	2880	2880	0
636	20231215	101000	61050085	2880	2880	2880	2880	0
637	20231215	100900	61050085	2880	2880	2880	2880	0
638	20231215	100800	61050085	2880	2880	2880	2880	0
639	20231215	100700	61050085	2880	2880	2880	2880	0
640	20231215	100600	61050085	2880	2880	2880	2880	0
641	20231215	100500	61050085	2880	2880	2880	2880	1010
642	20231215	100400	58141285	2875	2875	2875	2875	5
643	20231215	100300	58126910	2875	2875	2875	2875	21
644	20231215	100200	58066535	2875	2875	2875	2875	15
645	20231215	100100	58023410	2880	2880	2880	2880	0
646	20231215	100000	58023410	2880	2870	2880	2870	2
647	20231215	095900	58017660	2870	2870	2870	2870	0
648	20231215	095800	58017660	2870	2870	2870	2870	0
649	20231215	095700	58017660	2870	2875	2875	2870	276
650	20231215	095600	57224735	2880	2880	2880	2880	0
651	20231215	095500	57224735	2880	2880	2880	2880	0
652	20231215	095400	57224735	2880	2875	2880	2875	620
653	20231215	095300	55441635	2880	2880	2880	2880	0
654	20231215	095200	55441635	2880	2880	2880	2880	0
655	20231215	095100	55441635	2880	2880	2880	2880	1
656	20231215	095000	55438755	2880	2880	2880	2880	500
657	20231215	094900	53998755	2880	2875	2880	2875	151
658	20231215	094800	53564625	2875	2875	2875	2875	1344
659	20231215	094700	49700625	2880	2880	2880	2880	0
660	20231215	094600	49700625	2880	2880	2880	2880	0
661	20231215	094500	49700625	2880	2880	2880	2880	255
662	20231215	094400	48966225	2880	2880	2880	2880	16
663	20231215	094300	48920145	2880	2880	2880	2880	4
664	20231215	094200	48908625	2875	2875	2875	2875	1
665	20231215	094100	48905750	2870	2870	2870	2870	1002
666	20231215	094000	46030010	2875	2875	2875	2875	0
667	20231215	093900	46030010	2875	2870	2875	2870	674
668	20231215	093800	44095605	2870	2870	2870	2865	1056
669	20231215	093700	41066885	2870	2870	2870	2870	675
670	20231215	093600	39129635	2870	2870	2870	2870	2
671	20231215	093500	39123895	2870	2880	2880	2870	121
672	20231215	093400	38776405	2880	2880	2880	2880	0
673	20231215	093300	38776405	2880	2880	2880	2880	0
674	20231215	093200	38776405	2880	2880	2880	2880	5
675	20231215	093100	38762005	2880	2880	2880	2880	0
676	20231215	093000	38762005	2880	2880	2880	2880	0
677	20231215	092900	38762005	2880	2885	2885	2870	5
678	20231215	092800	38747630	2870	2870	2870	2870	1000
679	20231215	092700	35877630	2885	2885	2885	2885	0
680	20231215	092600	35877630	2885	2885	2885	2885	200
681	20231215	092500	35300630	2885	2880	2885	2870	901
682	20231215	092400	32713920	2885	2885	2885	2885	0
683	20231215	092300	32713920	2885	2885	2885	2885	0
684	20231215	092200	32713920	2885	2885	2885	2885	0
685	20231215	092100	32713920	2885	2885	2885	2885	119
686	20231215	092000	32370605	2885	2885	2885	2885	1
687	20231215	091900	32367720	2880	2880	2880	2880	200
688	20231215	091800	31791720	2875	2875	2875	2875	0
689	20231215	091700	31791720	2875	2870	2875	2870	487
690	20231215	091600	30391895	2875	2875	2875	2875	61
691	20231215	091500	30216520	2865	2865	2865	2865	340
692	20231215	091400	29242420	2865	2870	2870	2865	530
693	20231215	091300	27722445	2875	2880	2880	2875	1302
694	20231215	091200	23979100	2885	2885	2885	2885	70
695	20231215	091100	23777150	2885	2880	2885	2880	741
696	20231215	091000	21643015	2875	2875	2875	2875	126
697	20231215	090900	21280765	2875	2875	2875	2875	15
698	20231215	090800	21237640	2870	2870	2870	2870	519
699	20231215	090700	19748110	2870	2870	2875	2870	963
700	20231215	090600	16983050	2870	2875	2875	2870	1230
701	20231215	090500	13448710	2890	2885	2890	2885	992
702	20231215	090400	10584410	2880	2880	2880	2880	100
703	20231215	090300	10296410	2885	2885	2885	2885	5
704	20231215	090200	10281985	2875	2885	2885	2875	804
705	20231215	090100	7963485	2885	2875	2885	2875	210
706	20231215	090000	7359635	2885	2885	2885	2885	2551