KissMeData/405000/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212200	260478850	4085	4085	4085	4085	6388
3	20231215	212100	260478850	4085	4085	4085	4085	0
4	20231215	212000	260478850	4085	4085	4085	4085	0
5	20231215	211900	260478850	4085	4085	4085	4085	0
6	20231215	211800	260478850	4085	4085	4085	4085	0
7	20231215	211700	260478850	4085	4085	4085	4085	0
8	20231215	211600	260478850	4085	4085	4085	4085	0
9	20231215	211500	260478850	4085	4085	4085	4085	0
10	20231215	211400	260478850	4085	4085	4085	4085	0
11	20231215	211300	260478850	4085	4085	4085	4085	0
12	20231215	211200	260478850	4085	4085	4085	4085	0
13	20231215	211100	260478850	4085	4085	4085	4085	0
14	20231215	211000	260478850	4085	4085	4085	4085	0
15	20231215	210900	260478850	4085	4085	4085	4085	0
16	20231215	210800	260478850	4085	4085	4085	4085	0
17	20231215	210700	260478850	4085	4085	4085	4085	0
18	20231215	210600	260478850	4085	4085	4085	4085	0
19	20231215	210500	260478850	4085	4085	4085	4085	0
20	20231215	210400	260478850	4085	4085	4085	4085	0
21	20231215	210300	260478850	4085	4085	4085	4085	0
22	20231215	210200	260478850	4085	4085	4085	4085	0
23	20231215	210100	260478850	4085	4085	4085	4085	0
24	20231215	210000	260478850	4085	4085	4085	4085	0
25	20231215	205900	260478850	4085	4085	4085	4085	0
26	20231215	205800	260478850	4085	4085	4085	4085	0
27	20231215	205700	260478850	4085	4085	4085	4085	0
28	20231215	205600	260478850	4085	4085	4085	4085	0
29	20231215	205500	260478850	4085	4085	4085	4085	0
30	20231215	205400	260478850	4085	4085	4085	4085	0
31	20231215	205300	260478850	4085	4085	4085	4085	0
32	20231215	205200	260478850	4085	4085	4085	4085	6388
33	20231215	205100	260478850	4085	4085	4085	4085	0
34	20231215	205000	260478850	4085	4085	4085	4085	0
35	20231215	204900	260478850	4085	4085	4085	4085	0
36	20231215	204800	260478850	4085	4085	4085	4085	0
37	20231215	204700	260478850	4085	4085	4085	4085	0
38	20231215	204600	260478850	4085	4085	4085	4085	0
39	20231215	204500	260478850	4085	4085	4085	4085	0
40	20231215	204400	260478850	4085	4085	4085	4085	0
41	20231215	204300	260478850	4085	4085	4085	4085	0
42	20231215	204200	260478850	4085	4085	4085	4085	0
43	20231215	204100	260478850	4085	4085	4085	4085	0
44	20231215	204000	260478850	4085	4085	4085	4085	0
45	20231215	203900	260478850	4085	4085	4085	4085	0
46	20231215	203800	260478850	4085	4085	4085	4085	0
47	20231215	203700	260478850	4085	4085	4085	4085	0
48	20231215	203600	260478850	4085	4085	4085	4085	0
49	20231215	203500	260478850	4085	4085	4085	4085	0
50	20231215	203400	260478850	4085	4085	4085	4085	0
51	20231215	203300	260478850	4085	4085	4085	4085	0
52	20231215	203200	260478850	4085	4085	4085	4085	0
53	20231215	203100	260478850	4085	4085	4085	4085	0
54	20231215	203000	260478850	4085	4085	4085	4085	0
55	20231215	202900	260478850	4085	4085	4085	4085	0
56	20231215	202800	260478850	4085	4085	4085	4085	0
57	20231215	202700	260478850	4085	4085	4085	4085	0
58	20231215	202600	260478850	4085	4085	4085	4085	0
59	20231215	202500	260478850	4085	4085	4085	4085	0
60	20231215	202400	260478850	4085	4085	4085	4085	0
61	20231215	202300	260478850	4085	4085	4085	4085	0
62	20231215	202200	260478850	4085	4085	4085	4085	6388
63	20231215	202100	260478850	4085	4085	4085	4085	0
64	20231215	202000	260478850	4085	4085	4085	4085	0
65	20231215	201900	260478850	4085	4085	4085	4085	0
66	20231215	201800	260478850	4085	4085	4085	4085	0
67	20231215	201700	260478850	4085	4085	4085	4085	0
68	20231215	201600	260478850	4085	4085	4085	4085	0
69	20231215	201500	260478850	4085	4085	4085	4085	0
70	20231215	201400	260478850	4085	4085	4085	4085	0
71	20231215	201300	260478850	4085	4085	4085	4085	0
72	20231215	201200	260478850	4085	4085	4085	4085	0
73	20231215	201100	260478850	4085	4085	4085	4085	0
74	20231215	201000	260478850	4085	4085	4085	4085	0
75	20231215	200900	260478850	4085	4085	4085	4085	0
76	20231215	200800	260478850	4085	4085	4085	4085	0
77	20231215	200700	260478850	4085	4085	4085	4085	0
78	20231215	200600	260478850	4085	4085	4085	4085	0
79	20231215	200500	260478850	4085	4085	4085	4085	0
80	20231215	200400	260478850	4085	4085	4085	4085	0
81	20231215	200300	260478850	4085	4085	4085	4085	0
82	20231215	200200	260478850	4085	4085	4085	4085	0
83	20231215	200100	260478850	4085	4085	4085	4085	0
84	20231215	200000	260478850	4085	4085	4085	4085	0
85	20231215	195900	260478850	4085	4085	4085	4085	0
86	20231215	195800	260478850	4085	4085	4085	4085	0
87	20231215	195700	260478850	4085	4085	4085	4085	0
88	20231215	195600	260478850	4085	4085	4085	4085	0
89	20231215	195500	260478850	4085	4085	4085	4085	0
90	20231215	195400	260478850	4085	4085	4085	4085	0
91	20231215	195300	260478850	4085	4085	4085	4085	0
92	20231215	195200	260478850	4085	4085	4085	4085	6388
93	20231215	195100	260478850	4085	4085	4085	4085	0
94	20231215	195000	260478850	4085	4085	4085	4085	0
95	20231215	194900	260478850	4085	4085	4085	4085	0
96	20231215	194800	260478850	4085	4085	4085	4085	0
97	20231215	194700	260478850	4085	4085	4085	4085	0
98	20231215	194600	260478850	4085	4085	4085	4085	0
99	20231215	194500	260478850	4085	4085	4085	4085	0
100	20231215	194400	260478850	4085	4085	4085	4085	0
101	20231215	194300	260478850	4085	4085	4085	4085	0
102	20231215	194200	260478850	4085	4085	4085	4085	0
103	20231215	194100	260478850	4085	4085	4085	4085	0
104	20231215	194000	260478850	4085	4085	4085	4085	0
105	20231215	193900	260478850	4085	4085	4085	4085	0
106	20231215	193800	260478850	4085	4085	4085	4085	0
107	20231215	193700	260478850	4085	4085	4085	4085	0
108	20231215	193600	260478850	4085	4085	4085	4085	0
109	20231215	193500	260478850	4085	4085	4085	4085	0
110	20231215	193400	260478850	4085	4085	4085	4085	0
111	20231215	193300	260478850	4085	4085	4085	4085	0
112	20231215	193200	260478850	4085	4085	4085	4085	0
113	20231215	193100	260478850	4085	4085	4085	4085	0
114	20231215	193000	260478850	4085	4085	4085	4085	0
115	20231215	192900	260478850	4085	4085	4085	4085	0
116	20231215	192800	260478850	4085	4085	4085	4085	0
117	20231215	192700	260478850	4085	4085	4085	4085	0
118	20231215	192600	260478850	4085	4085	4085	4085	0
119	20231215	192500	260478850	4085	4085	4085	4085	0
120	20231215	192400	260478850	4085	4085	4085	4085	0
121	20231215	192300	260478850	4085	4085	4085	4085	0
122	20231215	192200	260478850	4085	4085	4085	4085	6388
123	20231215	192100	260478850	4085	4085	4085	4085	0
124	20231215	192000	260478850	4085	4085	4085	4085	0
125	20231215	191900	260478850	4085	4085	4085	4085	0
126	20231215	191800	260478850	4085	4085	4085	4085	0
127	20231215	191700	260478850	4085	4085	4085	4085	0
128	20231215	191600	260478850	4085	4085	4085	4085	0
129	20231215	191500	260478850	4085	4085	4085	4085	0
130	20231215	191400	260478850	4085	4085	4085	4085	0
131	20231215	191300	260478850	4085	4085	4085	4085	0
132	20231215	191200	260478850	4085	4085	4085	4085	0
133	20231215	191100	260478850	4085	4085	4085	4085	0
134	20231215	191000	260478850	4085	4085	4085	4085	0
135	20231215	190900	260478850	4085	4085	4085	4085	0
136	20231215	190800	260478850	4085	4085	4085	4085	0
137	20231215	190700	260478850	4085	4085	4085	4085	0
138	20231215	190600	260478850	4085	4085	4085	4085	0
139	20231215	190500	260478850	4085	4085	4085	4085	0
140	20231215	190400	260478850	4085	4085	4085	4085	0
141	20231215	190300	260478850	4085	4085	4085	4085	0
142	20231215	190200	260478850	4085	4085	4085	4085	0
143	20231215	190100	260478850	4085	4085	4085	4085	0
144	20231215	190000	260478850	4085	4085	4085	4085	0
145	20231215	185900	260478850	4085	4085	4085	4085	0
146	20231215	185800	260478850	4085	4085	4085	4085	0
147	20231215	185700	260478850	4085	4085	4085	4085	0
148	20231215	185600	260478850	4085	4085	4085	4085	0
149	20231215	185500	260478850	4085	4085	4085	4085	0
150	20231215	185400	260478850	4085	4085	4085	4085	0
151	20231215	185300	260478850	4085	4085	4085	4085	0
152	20231215	185200	260478850	4085	4085	4085	4085	6388
153	20231215	185100	260478850	4085	4085	4085	4085	0
154	20231215	185000	260478850	4085	4085	4085	4085	0
155	20231215	184900	260478850	4085	4085	4085	4085	0
156	20231215	184800	260478850	4085	4085	4085	4085	0
157	20231215	184700	260478850	4085	4085	4085	4085	0
158	20231215	184600	260478850	4085	4085	4085	4085	0
159	20231215	184500	260478850	4085	4085	4085	4085	0
160	20231215	184400	260478850	4085	4085	4085	4085	0
161	20231215	184300	260478850	4085	4085	4085	4085	0
162	20231215	184200	260478850	4085	4085	4085	4085	0
163	20231215	184100	260478850	4085	4085	4085	4085	0
164	20231215	184000	260478850	4085	4085	4085	4085	0
165	20231215	183900	260478850	4085	4085	4085	4085	0
166	20231215	183800	260478850	4085	4085	4085	4085	0
167	20231215	183700	260478850	4085	4085	4085	4085	0
168	20231215	183600	260478850	4085	4085	4085	4085	0
169	20231215	183500	260478850	4085	4085	4085	4085	0
170	20231215	183400	260478850	4085	4085	4085	4085	0
171	20231215	183300	260478850	4085	4085	4085	4085	0
172	20231215	183200	260478850	4085	4085	4085	4085	0
173	20231215	183100	260478850	4085	4085	4085	4085	0
174	20231215	183000	260478850	4085	4085	4085	4085	0
175	20231215	182900	260478850	4085	4085	4085	4085	0
176	20231215	182800	260478850	4085	4085	4085	4085	0
177	20231215	182700	260478850	4085	4085	4085	4085	0
178	20231215	182600	260478850	4085	4085	4085	4085	0
179	20231215	182500	260478850	4085	4085	4085	4085	0
180	20231215	182400	260478850	4085	4085	4085	4085	0
181	20231215	182300	260478850	4085	4085	4085	4085	0
182	20231215	182200	260478850	4085	4085	4085	4085	6388
183	20231215	182100	260478850	4085	4085	4085	4085	0
184	20231215	182000	260478850	4085	4085	4085	4085	0
185	20231215	181900	260478850	4085	4085	4085	4085	0
186	20231215	181800	260478850	4085	4085	4085	4085	0
187	20231215	181700	260478850	4085	4085	4085	4085	0
188	20231215	181600	260478850	4085	4085	4085	4085	0
189	20231215	181500	260478850	4085	4085	4085	4085	0
190	20231215	181400	260478850	4085	4085	4085	4085	0
191	20231215	181300	260478850	4085	4085	4085	4085	0
192	20231215	181200	260478850	4085	4085	4085	4085	0
193	20231215	181100	260478850	4085	4085	4085	4085	0
194	20231215	181000	260478850	4085	4085	4085	4085	0
195	20231215	180900	260478850	4085	4085	4085	4085	0
196	20231215	180800	260478850	4085	4085	4085	4085	0
197	20231215	180700	260478850	4085	4085	4085	4085	0
198	20231215	180600	260478850	4085	4085	4085	4085	0
199	20231215	180500	260478850	4085	4085	4085	4085	0
200	20231215	180400	260478850	4085	4085	4085	4085	0
201	20231215	180300	260478850	4085	4085	4085	4085	0
202	20231215	180200	260478850	4085	4085	4085	4085	0
203	20231215	180100	260478850	4085	4085	4085	4085	0
204	20231215	180000	260478850	4085	4085	4085	4085	0
205	20231215	175900	260478850	4085	4085	4085	4085	0
206	20231215	175800	260478850	4085	4085	4085	4085	0
207	20231215	175700	260478850	4085	4085	4085	4085	0
208	20231215	175600	260478850	4085	4085	4085	4085	0
209	20231215	175500	260478850	4085	4085	4085	4085	0
210	20231215	175400	260478850	4085	4085	4085	4085	0
211	20231215	175300	260478850	4085	4085	4085	4085	0
212	20231215	175200	260478850	4085	4085	4085	4085	6388
213	20231215	175100	260478850	4085	4085	4085	4085	0
214	20231215	175000	260478850	4085	4085	4085	4085	0
215	20231215	174900	260478850	4085	4085	4085	4085	0
216	20231215	174800	260478850	4085	4085	4085	4085	0
217	20231215	174700	260478850	4085	4085	4085	4085	0
218	20231215	174600	260478850	4085	4085	4085	4085	0
219	20231215	174500	260478850	4085	4085	4085	4085	0
220	20231215	174400	260478850	4085	4085	4085	4085	0
221	20231215	174300	260478850	4085	4085	4085	4085	0
222	20231215	174200	260478850	4085	4085	4085	4085	0
223	20231215	174100	260478850	4085	4085	4085	4085	0
224	20231215	174000	260478850	4085	4085	4085	4085	0
225	20231215	173900	260478850	4085	4085	4085	4085	0
226	20231215	173800	260478850	4085	4085	4085	4085	0
227	20231215	173700	260478850	4085	4085	4085	4085	0
228	20231215	173600	260478850	4085	4085	4085	4085	0
229	20231215	173500	260478850	4085	4085	4085	4085	0
230	20231215	173400	260478850	4085	4085	4085	4085	0
231	20231215	173300	260478850	4085	4085	4085	4085	0
232	20231215	173200	260478850	4085	4085	4085	4085	0
233	20231215	173100	260478850	4085	4085	4085	4085	0
234	20231215	173000	260478850	4085	4085	4085	4085	0
235	20231215	172900	260478850	4085	4085	4085	4085	0
236	20231215	172800	260478850	4085	4085	4085	4085	0
237	20231215	172700	260478850	4085	4085	4085	4085	0
238	20231215	172600	260478850	4085	4085	4085	4085	0
239	20231215	172500	260478850	4085	4085	4085	4085	0
240	20231215	172400	260478850	4085	4085	4085	4085	0
241	20231215	172300	260478850	4085	4085	4085	4085	0
242	20231215	172200	260478850	4085	4085	4085	4085	6388
243	20231215	172100	260478850	4085	4085	4085	4085	0
244	20231215	172000	260478850	4085	4085	4085	4085	0
245	20231215	171900	260478850	4085	4085	4085	4085	0
246	20231215	171800	260478850	4085	4085	4085	4085	0
247	20231215	171700	260478850	4085	4085	4085	4085	0
248	20231215	171600	260478850	4085	4085	4085	4085	0
249	20231215	171500	260478850	4085	4085	4085	4085	0
250	20231215	171400	260478850	4085	4085	4085	4085	0
251	20231215	171300	260478850	4085	4085	4085	4085	0
252	20231215	171200	260478850	4085	4085	4085	4085	0
253	20231215	171100	260478850	4085	4085	4085	4085	0
254	20231215	171000	260478850	4085	4085	4085	4085	0
255	20231215	170900	260478850	4085	4085	4085	4085	0
256	20231215	170800	260478850	4085	4085	4085	4085	0
257	20231215	170700	260478850	4085	4085	4085	4085	0
258	20231215	170600	260478850	4085	4085	4085	4085	0
259	20231215	170500	260478850	4085	4085	4085	4085	0
260	20231215	170400	260478850	4085	4085	4085	4085	0
261	20231215	170300	260478850	4085	4085	4085	4085	0
262	20231215	170200	260478850	4085	4085	4085	4085	0
263	20231215	170100	260478850	4085	4085	4085	4085	0
264	20231215	170000	260478850	4085	4085	4085	4085	0
265	20231215	165900	260478850	4085	4085	4085	4085	0
266	20231215	165800	260478850	4085	4085	4085	4085	0
267	20231215	165700	260478850	4085	4085	4085	4085	0
268	20231215	165600	260478850	4085	4085	4085	4085	0
269	20231215	165500	260478850	4085	4085	4085	4085	0
270	20231215	165400	260478850	4085	4085	4085	4085	0
271	20231215	165300	260478850	4085	4085	4085	4085	0
272	20231215	165200	260478850	4085	4085	4085	4085	6388
273	20231215	165100	260478850	4085	4085	4085	4085	0
274	20231215	165000	260478850	4085	4085	4085	4085	0
275	20231215	164900	260478850	4085	4085	4085	4085	0
276	20231215	164800	260478850	4085	4085	4085	4085	0
277	20231215	164700	260478850	4085	4085	4085	4085	0
278	20231215	164600	260478850	4085	4085	4085	4085	0
279	20231215	164500	260478850	4085	4085	4085	4085	0
280	20231215	164400	260478850	4085	4085	4085	4085	0
281	20231215	164300	260478850	4085	4085	4085	4085	0
282	20231215	164200	260478850	4085	4085	4085	4085	0
283	20231215	164100	260478850	4085	4085	4085	4085	0
284	20231215	164000	260478850	4085	4085	4085	4085	0
285	20231215	163900	260478850	4085	4085	4085	4085	0
286	20231215	163800	260478850	4085	4085	4085	4085	0
287	20231215	163700	260478850	4085	4085	4085	4085	0
288	20231215	163600	260478850	4085	4085	4085	4085	0
289	20231215	163500	260478850	4085	4085	4085	4085	0
290	20231215	163400	260478850	4085	4085	4085	4085	0
291	20231215	163300	260478850	4085	4085	4085	4085	0
292	20231215	163200	260478850	4085	4085	4085	4085	0
293	20231215	163100	260478850	4085	4085	4085	4085	0
294	20231215	163000	260478850	4085	4085	4085	4085	0
295	20231215	162900	260478850	4085	4085	4085	4085	0
296	20231215	162800	260478850	4085	4085	4085	4085	0
297	20231215	162700	260478850	4085	4085	4085	4085	0
298	20231215	162600	260478850	4085	4085	4085	4085	0
299	20231215	162500	260478850	4085	4085	4085	4085	0
300	20231215	162400	260478850	4085	4085	4085	4085	0
301	20231215	162300	260478850	4085	4085	4085	4085	0
302	20231215	162200	260478850	4085	4085	4085	4085	6388
303	20231215	162100	260478850	4085	4085	4085	4085	0
304	20231215	162000	260478850	4085	4085	4085	4085	0
305	20231215	161900	260478850	4085	4085	4085	4085	0
306	20231215	161800	260478850	4085	4085	4085	4085	0
307	20231215	161700	260478850	4085	4085	4085	4085	0
308	20231215	161600	260478850	4085	4085	4085	4085	0
309	20231215	161500	260478850	4085	4085	4085	4085	0
310	20231215	161400	260478850	4085	4085	4085	4085	0
311	20231215	161300	260478850	4085	4085	4085	4085	0
312	20231215	161200	260478850	4085	4085	4085	4085	0
313	20231215	161100	260478850	4085	4085	4085	4085	0
314	20231215	161000	260478850	4085	4085	4085	4085	0
315	20231215	160900	260478850	4085	4085	4085	4085	0
316	20231215	160800	260478850	4085	4085	4085	4085	0
317	20231215	160700	260478850	4085	4085	4085	4085	0
318	20231215	160600	260478850	4085	4085	4085	4085	0
319	20231215	160500	260478850	4085	4085	4085	4085	0
320	20231215	160400	260478850	4085	4085	4085	4085	0
321	20231215	160300	260478850	4085	4085	4085	4085	0
322	20231215	160200	260478850	4085	4085	4085	4085	0
323	20231215	160100	260478850	4085	4085	4085	4085	0
324	20231215	160000	260478850	4085	4085	4085	4085	0
325	20231215	155900	260478850	4085	4085	4085	4085	0
326	20231215	155800	260478850	4085	4085	4085	4085	0
327	20231215	155700	260478850	4085	4085	4085	4085	0
328	20231215	155600	260478850	4085	4085	4085	4085	0
329	20231215	155500	260478850	4085	4085	4085	4085	0
330	20231215	155400	260478850	4085	4085	4085	4085	0
331	20231215	155300	260478850	4085	4085	4085	4085	0
332	20231215	155200	260478850	4085	4085	4085	4085	6388
333	20231215	155100	260478850	4085	4085	4085	4085	0
334	20231215	155000	260478850	4085	4085	4085	4085	0
335	20231215	154900	260478850	4085	4085	4085	4085	0
336	20231215	154800	260478850	4085	4085	4085	4085	0
337	20231215	154700	260478850	4085	4085	4085	4085	0
338	20231215	154600	260478850	4085	4085	4085	4085	0
339	20231215	154500	260478850	4085	4085	4085	4085	0
340	20231215	154400	260478850	4085	4085	4085	4085	0
341	20231215	154300	260478850	4085	4085	4085	4085	0
342	20231215	154200	260478850	4085	4085	4085	4085	0
343	20231215	154100	260478850	4085	4085	4085	4085	0
344	20231215	154000	260478850	4085	4085	4085	4085	0
345	20231215	153900	260478850	4085	4085	4085	4085	0
346	20231215	153800	260478850	4085	4085	4085	4085	0
347	20231215	153700	260478850	4085	4085	4085	4085	0
348	20231215	153600	260478850	4085	4085	4085	4085	0
349	20231215	153500	260478850	4085	4085	4085	4085	0
350	20231215	153400	260478850	4085	4085	4085	4085	0
351	20231215	153300	260478850	4085	4085	4085	4085	0
352	20231215	153200	260478850	4085	4085	4085	4085	0
353	20231215	153100	260478850	4085	4085	4085	4085	0
354	20231215	153000	260478850	4085	4085	4085	4085	6388
355	20231215	152900	234383870	4115	4115	4115	4115	0
356	20231215	152800	234383870	4115	4115	4115	4115	0
357	20231215	152700	234383870	4115	4115	4115	4115	0
358	20231215	152600	234383870	4115	4115	4115	4115	0
359	20231215	152500	234383870	4115	4115	4115	4115	0
360	20231215	152400	234383870	4115	4115	4115	4115	0
361	20231215	152300	234383870	4115	4115	4115	4115	0
362	20231215	152200	234383870	4115	4115	4115	4115	0
363	20231215	152100	234383870	4115	4115	4115	4115	0
364	20231215	152000	234383870	4115	4115	4115	4115	0
365	20231215	151900	234383870	4115	4095	4115	4095	36
366	20231215	151800	234236150	4115	4115	4115	4115	0
367	20231215	151700	234236150	4115	4115	4115	4115	35
368	20231215	151600	234092125	4115	4105	4115	4105	22
369	20231215	151500	234001795	4105	4105	4105	4105	0
370	20231215	151400	234001795	4105	4105	4105	4105	0
371	20231215	151300	234001795	4105	4105	4105	4105	20
372	20231215	151200	233919695	4115	4115	4115	4115	0
373	20231215	151100	233919695	4115	4115	4115	4115	0
374	20231215	151000	233919695	4115	4115	4115	4115	0
375	20231215	150900	233919695	4115	4115	4115	4115	0
376	20231215	150800	233919695	4115	4115	4115	4115	8
377	20231215	150700	233886775	4090	4090	4090	4090	0
378	20231215	150600	233886775	4090	4090	4090	4090	25
379	20231215	150500	233784525	4095	4095	4095	4095	2
380	20231215	150400	233776335	4115	4115	4115	4115	0
381	20231215	150300	233776335	4115	4115	4115	4115	0
382	20231215	150200	233776335	4115	4115	4115	4115	0
383	20231215	150100	233776335	4115	4115	4115	4115	100
384	20231215	150000	233364835	4090	4090	4090	4090	0
385	20231215	145900	233364835	4090	4100	4100	4090	2800
386	20231215	145800	221902130	4115	4115	4115	4115	12
387	20231215	145700	221852750	4095	4095	4095	4095	0
388	20231215	145600	221852750	4095	4095	4095	4095	0
389	20231215	145500	221852750	4095	4095	4095	4095	0
390	20231215	145400	221852750	4095	4095	4095	4095	0
391	20231215	145300	221852750	4095	4095	4095	4095	0
392	20231215	145200	221852750	4095	4095	4095	4095	0
393	20231215	145100	221852750	4095	4095	4095	4095	146
394	20231215	145000	221254880	4095	4115	4115	4095	35
395	20231215	144900	221111075	4115	4115	4115	4115	14
396	20231215	144800	221053465	4120	4120	4120	4120	0
397	20231215	144700	221053465	4120	4120	4120	4120	0
398	20231215	144600	221053465	4120	4120	4120	4120	0
399	20231215	144500	221053465	4120	4120	4120	4120	0
400	20231215	144400	221053465	4120	4120	4120	4120	0
401	20231215	144300	221053465	4120	4120	4120	4120	0
402	20231215	144200	221053465	4120	4120	4120	4120	0
403	20231215	144100	221053465	4120	4120	4120	4120	0
404	20231215	144000	221053465	4120	4120	4120	4120	0
405	20231215	143900	221053465	4120	4120	4120	4120	0
406	20231215	143800	221053465	4120	4120	4120	4120	7
407	20231215	143700	221024625	4090	4090	4090	4090	0
408	20231215	143600	221024625	4090	4095	4095	4090	182
409	20231215	143500	220279945	4090	4090	4090	4090	0
410	20231215	143400	220279945	4090	4090	4090	4090	0
411	20231215	143300	220279945	4090	4090	4090	4090	0
412	20231215	143200	220279945	4090	4110	4110	4090	300
413	20231215	143100	219051465	4090	4090	4090	4090	0
414	20231215	143000	219051465	4090	4090	4090	4090	0
415	20231215	142900	219051465	4090	4090	4090	4090	0
416	20231215	142800	219051465	4090	4090	4090	4090	0
417	20231215	142700	219051465	4090	4090	4090	4090	0
418	20231215	142600	219051465	4090	4110	4110	4090	600
419	20231215	142500	216593045	4120	4120	4120	4120	0
420	20231215	142400	216593045	4120	4120	4120	4120	75
421	20231215	142300	216284045	4100	4100	4100	4100	0
422	20231215	142200	216284045	4100	4100	4100	4100	0
423	20231215	142100	216284045	4100	4100	4100	4100	0
424	20231215	142000	216284045	4100	4100	4100	4100	0
425	20231215	141900	216284045	4100	4100	4100	4100	0
426	20231215	141800	216284045	4100	4100	4100	4100	0
427	20231215	141700	216284045	4100	4100	4100	4100	0
428	20231215	141600	216284045	4100	4100	4100	4100	82
429	20231215	141500	215947845	4090	4090	4090	4090	0
430	20231215	141400	215947845	4090	4115	4115	4090	3756
431	20231215	141300	200571375	4105	4105	4105	4105	0
432	20231215	141200	200571375	4105	4105	4105	4105	0
433	20231215	141100	200571375	4105	4105	4105	4105	108
434	20231215	141000	200128035	4125	4125	4125	4125	0
435	20231215	140900	200128035	4125	4125	4125	4125	6
436	20231215	140800	200103285	4125	4125	4125	4125	0
437	20231215	140700	200103285	4125	4125	4125	4125	0
438	20231215	140600	200103285	4125	4125	4125	4125	0
439	20231215	140500	200103285	4125	4125	4125	4125	0
440	20231215	140400	200103285	4125	4125	4125	4125	0
441	20231215	140300	200103285	4125	4125	4125	4125	2
442	20231215	140200	200095035	4105	4110	4110	4105	94
443	20231215	140100	199709160	4105	4150	4150	4105	3702
444	20231215	140000	184493510	4150	4150	4150	4150	2
445	20231215	135900	184485210	4130	4140	4140	4130	3756
446	20231215	135800	168955710	4145	4150	4150	4145	152
447	20231215	135700	168325590	4150	4150	4150	4150	14
448	20231215	135600	168267490	4150	4150	4150	4150	0
449	20231215	135500	168267490	4150	4150	4150	4150	0
450	20231215	135400	168267490	4150	4150	4150	4150	0
451	20231215	135300	168267490	4150	4150	4150	4150	0
452	20231215	135200	168267490	4150	4150	4150	4150	3
453	20231215	135100	168255040	4155	4155	4155	4155	0
454	20231215	135000	168255040	4155	4155	4155	4155	0
455	20231215	134900	168255040	4155	4155	4155	4155	0
456	20231215	134800	168255040	4155	4155	4155	4155	0
457	20231215	134700	168255040	4155	4155	4155	4155	0
458	20231215	134600	168255040	4155	4155	4155	4155	0
459	20231215	134500	168255040	4155	4155	4155	4155	0
460	20231215	134400	168255040	4155	4155	4155	4155	0
461	20231215	134300	168255040	4155	4155	4155	4155	0
462	20231215	134200	168255040	4155	4155	4155	4155	0
463	20231215	134100	168255040	4155	4155	4155	4155	1
464	20231215	134000	168250885	4155	4155	4155	4155	0
465	20231215	133900	168250885	4155	4155	4155	4155	0
466	20231215	133800	168250885	4155	4155	4155	4155	0
467	20231215	133700	168250885	4155	4155	4155	4155	0
468	20231215	133600	168250885	4155	4155	4155	4155	0
469	20231215	133500	168250885	4155	4155	4155	4155	0
470	20231215	133400	168250885	4155	4155	4155	4155	2
471	20231215	133300	168242575	4135	4135	4135	4135	0
472	20231215	133200	168242575	4135	4135	4135	4135	0
473	20231215	133100	168242575	4135	4135	4135	4135	150
474	20231215	133000	167622325	4135	4135	4135	4135	0
475	20231215	132900	167622325	4135	4135	4135	4135	0
476	20231215	132800	167622325	4135	4135	4135	4135	0
477	20231215	132700	167622325	4135	4135	4135	4135	0
478	20231215	132600	167622325	4135	4135	4135	4135	0
479	20231215	132500	167622325	4135	4135	4135	4135	0
480	20231215	132400	167622325	4135	4135	4135	4135	0
481	20231215	132300	167622325	4135	4135	4135	4135	0
482	20231215	132200	167622325	4135	4135	4135	4135	0
483	20231215	132100	167622325	4135	4135	4135	4135	0
484	20231215	132000	167622325	4135	4135	4135	4135	0
485	20231215	131900	167622325	4135	4140	4140	4135	355
486	20231215	131800	166154315	4135	4135	4135	4135	0
487	20231215	131700	166154315	4135	4135	4135	4135	0
488	20231215	131600	166154315	4135	4140	4140	4135	1000
489	20231215	131500	162018565	4140	4140	4140	4140	0
490	20231215	131400	162018565	4140	4140	4140	4140	27
491	20231215	131300	161906785	4140	4140	4140	4140	0
492	20231215	131200	161906785	4140	4140	4140	4140	85
493	20231215	131100	161554885	4140	4140	4140	4140	200
494	20231215	131000	160726885	4140	4140	4140	4140	100
495	20231215	130900	160312885	4140	4140	4140	4140	50
496	20231215	130800	160105885	4140	4140	4140	4140	201
497	20231215	130700	159273745	4140	4140	4140	4140	0
498	20231215	130600	159273745	4140	4140	4140	4140	0
499	20231215	130500	159273745	4140	4140	4140	4140	0
500	20231215	130400	159273745	4140	4145	4145	4140	500
501	20231215	130300	157203195	4140	4140	4140	4140	0
502	20231215	130200	157203195	4140	4140	4140	4140	0
503	20231215	130100	157203195	4140	4140	4140	4140	0
504	20231215	130000	157203195	4140	4140	4140	4140	0
505	20231215	125900	157203195	4140	4140	4140	4140	0
506	20231215	125800	157203195	4140	4140	4140	4140	0
507	20231215	125700	157203195	4140	4140	4140	4140	0
508	20231215	125600	157203195	4140	4140	4140	4140	9
509	20231215	125500	157165935	4155	4155	4155	4155	900
510	20231215	125400	153426435	4155	4155	4155	4155	0
511	20231215	125300	153426435	4155	4155	4155	4155	0
512	20231215	125200	153426435	4155	4145	4155	4145	100
513	20231215	125100	153011595	4135	4135	4135	4135	0
514	20231215	125000	153011595	4135	4135	4135	4135	300
515	20231215	124900	151771095	4135	4135	4135	4135	300
516	20231215	124800	150530595	4135	4135	4135	4135	0
517	20231215	124700	150530595	4135	4135	4135	4135	0
518	20231215	124600	150530595	4135	4135	4135	4135	0
519	20231215	124500	150530595	4135	4135	4135	4135	0
520	20231215	124400	150530595	4135	4140	4140	4135	50
521	20231215	124300	150323700	4135	4135	4135	4135	0
522	20231215	124200	150323700	4135	4135	4135	4135	0
523	20231215	124100	150323700	4135	4135	4135	4135	0
524	20231215	124000	150323700	4135	4135	4135	4135	0
525	20231215	123900	150323700	4135	4135	4135	4135	0
526	20231215	123800	150323700	4135	4155	4155	4135	2700
527	20231215	123700	139131960	4170	4165	4170	4160	826
528	20231215	123600	135695230	4170	4175	4175	4170	1468
529	20231215	123500	129572940	4175	4175	4175	4175	0
530	20231215	123400	129572940	4175	4175	4175	4175	0
531	20231215	123300	129572940	4175	4175	4175	4175	0
532	20231215	123200	129572940	4175	4175	4175	4175	0
533	20231215	123100	129572940	4175	4175	4175	4175	0
534	20231215	123000	129572940	4175	4175	4175	4175	0
535	20231215	122900	129572940	4175	4175	4175	4175	0
536	20231215	122800	129572940	4175	4175	4175	4175	0
537	20231215	122700	129572940	4175	4175	4175	4175	1
538	20231215	122600	129568765	4180	4180	4180	4180	0
539	20231215	122500	129568765	4180	4180	4180	4180	0
540	20231215	122400	129568765	4180	4180	4180	4180	0
541	20231215	122300	129568765	4180	4180	4180	4180	0
542	20231215	122200	129568765	4180	4180	4180	4180	0
543	20231215	122100	129568765	4180	4180	4180	4180	0
544	20231215	122000	129568765	4180	4180	4180	4180	0
545	20231215	121900	129568765	4180	4180	4180	4180	0
546	20231215	121800	129568765	4180	4180	4180	4180	1
547	20231215	121700	129564585	4180	4180	4180	4180	0
548	20231215	121600	129564585	4180	4180	4180	4180	0
549	20231215	121500	129564585	4180	4180	4180	4180	0
550	20231215	121400	129564585	4180	4180	4180	4180	0
551	20231215	121300	129564585	4180	4180	4180	4180	0
552	20231215	121200	129564585	4180	4180	4180	4180	60
553	20231215	121100	129313785	4190	4190	4190	4190	0
554	20231215	121000	129313785	4190	4190	4190	4190	0
555	20231215	120900	129313785	4190	4190	4190	4190	0
556	20231215	120800	129313785	4190	4190	4190	4190	0
557	20231215	120700	129313785	4190	4190	4190	4190	0
558	20231215	120600	129313785	4190	4190	4190	4190	0
559	20231215	120500	129313785	4190	4190	4190	4190	1
560	20231215	120400	129309595	4190	4190	4190	4190	0
561	20231215	120300	129309595	4190	4190	4190	4190	0
562	20231215	120200	129309595	4190	4190	4190	4190	0
563	20231215	120100	129309595	4190	4190	4190	4190	0
564	20231215	120000	129309595	4190	4190	4190	4190	20
565	20231215	115900	129225795	4180	4180	4180	4180	0
566	20231215	115800	129225795	4180	4180	4180	4180	9
567	20231215	115700	129188175	4175	4175	4175	4175	0
568	20231215	115600	129188175	4175	4175	4175	4175	0
569	20231215	115500	129188175	4175	4175	4175	4175	0
570	20231215	115400	129188175	4175	4175	4175	4175	0
571	20231215	115300	129188175	4175	4175	4175	4175	9
572	20231215	115200	129150600	4170	4170	4170	4170	0
573	20231215	115100	129150600	4170	4170	4170	4170	0
574	20231215	115000	129150600	4170	4170	4170	4170	0
575	20231215	114900	129150600	4170	4170	4170	4170	0
576	20231215	114800	129150600	4170	4170	4170	4170	0
577	20231215	114700	129150600	4170	4170	4170	4170	0
578	20231215	114600	129150600	4170	4170	4170	4170	0
579	20231215	114500	129150600	4170	4170	4170	4170	19
580	20231215	114400	129071370	4180	4180	4180	4180	0
581	20231215	114300	129071370	4180	4180	4180	4180	0
582	20231215	114200	129071370	4180	4185	4185	4180	227
583	20231215	114100	128122495	4180	4180	4180	4180	0
584	20231215	114000	128122495	4180	4180	4180	4180	0
585	20231215	113900	128122495	4180	4180	4180	4180	0
586	20231215	113800	128122495	4180	4180	4180	4180	0
587	20231215	113700	128122495	4180	4180	4180	4180	0
588	20231215	113600	128122495	4180	4180	4180	4180	0
589	20231215	113500	128122495	4180	4180	4180	4180	0
590	20231215	113400	128122495	4180	4180	4180	4180	0
591	20231215	113300	128122495	4180	4180	4180	4180	0
592	20231215	113200	128122495	4180	4180	4180	4180	0
593	20231215	113100	128122495	4180	4180	4180	4180	0
594	20231215	113000	128122495	4180	4180	4180	4180	0
595	20231215	112900	128122495	4180	4180	4180	4180	0
596	20231215	112800	128122495	4180	4180	4180	4180	26
597	20231215	112700	128013815	4180	4180	4180	4180	0
598	20231215	112600	128013815	4180	4180	4180	4180	10
599	20231215	112500	127972015	4180	4180	4180	4180	0
600	20231215	112400	127972015	4180	4180	4180	4180	5
601	20231215	112300	127951115	4175	4175	4175	4175	0
602	20231215	112200	127951115	4175	4175	4175	4175	0
603	20231215	112100	127951115	4175	4175	4175	4175	0
604	20231215	112000	127951115	4175	4175	4175	4175	0
605	20231215	111900	127951115	4175	4175	4175	4175	0
606	20231215	111800	127951115	4175	4175	4175	4175	0
607	20231215	111700	127951115	4175	4175	4175	4175	0
608	20231215	111600	127951115	4175	4175	4175	4175	0
609	20231215	111500	127951115	4175	4175	4180	4175	182
610	20231215	111400	127190715	4170	4170	4170	4170	150
611	20231215	111300	126565215	4160	4160	4160	4160	0
612	20231215	111200	126565215	4160	4160	4160	4160	0
613	20231215	111100	126565215	4160	4160	4160	4160	15
614	20231215	111000	126502815	4195	4195	4195	4195	0
615	20231215	110900	126502815	4195	4195	4195	4195	0
616	20231215	110800	126502815	4195	4195	4195	4195	0
617	20231215	110700	126502815	4195	4180	4200	4180	5100
618	20231215	110600	105111485	4180	4180	4180	4180	0
619	20231215	110500	105111485	4180	4180	4180	4180	0
620	20231215	110400	105111485	4180	4180	4180	4180	605
621	20231215	110300	102582585	4175	4160	4175	4160	50
622	20231215	110200	102374120	4145	4145	4145	4145	0
623	20231215	110100	102374120	4145	4145	4145	4145	0
624	20231215	110000	102374120	4145	4145	4145	4145	835
625	20231215	105900	98913045	4140	4140	4140	4140	0
626	20231215	105800	98913045	4140	4140	4140	4140	0
627	20231215	105700	98913045	4140	4140	4140	4140	300
628	20231215	105600	97671045	4140	4140	4140	4140	0
629	20231215	105500	97671045	4140	4140	4140	4140	210
630	20231215	105400	96801645	4140	4140	4140	4140	0
631	20231215	105300	96801645	4140	4140	4140	4140	0
632	20231215	105200	96801645	4140	4140	4140	4140	0
633	20231215	105100	96801645	4140	4155	4155	4140	773
634	20231215	105000	93596140	4155	4160	4160	4155	360
635	20231215	104900	92098605	4160	4165	4165	4160	30
636	20231215	104800	91973760	4165	4165	4165	4165	1
637	20231215	104700	91969595	4165	4165	4165	4165	0
638	20231215	104600	91969595	4165	4165	4165	4165	0
639	20231215	104500	91969595	4165	4165	4165	4165	0
640	20231215	104400	91969595	4165	4165	4165	4165	304
641	20231215	104300	90703435	4180	4180	4180	4180	0
642	20231215	104200	90703435	4180	4180	4180	4180	0
643	20231215	104100	90703435	4180	4180	4180	4180	0
644	20231215	104000	90703435	4180	4180	4180	4180	0
645	20231215	103900	90703435	4180	4180	4180	4180	1
646	20231215	103800	90699255	4170	4170	4170	4170	0
647	20231215	103700	90699255	4170	4170	4170	4170	0
648	20231215	103600	90699255	4170	4170	4170	4170	0
649	20231215	103500	90699255	4170	4170	4170	4170	0
650	20231215	103400	90699255	4170	4170	4170	4170	0
651	20231215	103300	90699255	4170	4165	4170	4165	117
652	20231215	103200	90211370	4165	4165	4165	4165	0
653	20231215	103100	90211370	4165	4165	4165	4165	0
654	20231215	103000	90211370	4165	4170	4170	4165	6
655	20231215	102900	90186375	4165	4165	4165	4165	0
656	20231215	102800	90186375	4165	4165	4165	4165	200
657	20231215	102700	89353375	4170	4170	4170	4170	0
658	20231215	102600	89353375	4170	4170	4170	4170	5
659	20231215	102500	89332525	4170	4170	4170	4170	2
660	20231215	102400	89324185	4170	4170	4170	4170	168
661	20231215	102300	88623625	4170	4175	4175	4170	269
662	20231215	102200	87500700	4175	4175	4175	4175	3
663	20231215	102100	87488175	4175	4175	4175	4175	370
664	20231215	102000	85943425	4175	4175	4175	4175	0
665	20231215	101900	85943425	4175	4175	4175	4175	0
666	20231215	101800	85943425	4175	4175	4175	4175	0
667	20231215	101700	85943425	4175	4175	4175	4175	0
668	20231215	101600	85943425	4175	4175	4175	4175	0
669	20231215	101500	85943425	4175	4175	4175	4175	0
670	20231215	101400	85943425	4175	4170	4175	4170	11
671	20231215	101300	85897545	4175	4175	4175	4175	5
672	20231215	101200	85876670	4175	4175	4175	4175	10
673	20231215	101100	85834920	4175	4175	4175	4175	0
674	20231215	101000	85834920	4175	4175	4175	4175	30
675	20231215	100900	85709670	4175	4175	4175	4175	0
676	20231215	100800	85709670	4175	4175	4175	4175	5
677	20231215	100700	85688795	4170	4170	4170	4170	0
678	20231215	100600	85688795	4170	4175	4175	4170	900
679	20231215	100500	81932935	4180	4180	4180	4180	200
680	20231215	100400	81096935	4185	4185	4185	4185	0
681	20231215	100300	81096935	4185	4185	4185	4185	101
682	20231215	100200	80674250	4190	4190	4190	4190	0
683	20231215	100100	80674250	4190	4190	4190	4190	0
684	20231215	100000	80674250	4190	4190	4190	4190	0
685	20231215	095900	80674250	4190	4190	4190	4190	100
686	20231215	095800	80255250	4190	4190	4190	4190	0
687	20231215	095700	80255250	4190	4190	4190	4190	0
688	20231215	095600	80255250	4190	4190	4190	4190	0
689	20231215	095500	80255250	4190	4190	4190	4190	0
690	20231215	095400	80255250	4190	4180	4190	4180	300
691	20231215	095300	78999295	4180	4180	4180	4180	33
692	20231215	095200	78861355	4190	4190	4190	4190	0
693	20231215	095100	78861355	4190	4180	4190	4180	550
694	20231215	095000	76562125	4185	4185	4185	4185	200
695	20231215	094900	75725125	4185	4185	4185	4185	64
696	20231215	094800	75457285	4185	4185	4185	4185	40
697	20231215	094700	75289885	4190	4190	4190	4190	0
698	20231215	094600	75289885	4190	4190	4190	4190	0
699	20231215	094500	75289885	4190	4190	4190	4190	0
700	20231215	094400	75289885	4190	4190	4190	4190	1000
701	20231215	094300	71099885	4190	4190	4190	4190	150
702	20231215	094200	70471385	4190	4195	4195	4190	54
703	20231215	094100	70244860	4195	4195	4195	4195	2
704	20231215	094000	70236470	4195	4195	4195	4195	2
705	20231215	093900	70228080	4195	4190	4200	4190	118
706	20231215	093800	69733610	4190	4190	4190	4190	11
707	20231215	093700	69687520	4185	4185	4185	4185	3
708	20231215	093600	69674965	4185	4185	4185	4185	12
709	20231215	093500	69624745	4185	4185	4185	4185	0
710	20231215	093400	69624745	4185	4185	4185	4185	0
711	20231215	093300	69624745	4185	4175	4185	4175	5610
712	20231215	093200	46174935	4170	4165	4170	4165	399
713	20231215	093100	44511135	4165	4165	4165	4165	0
714	20231215	093000	44511135	4165	4165	4165	4165	3
715	20231215	092900	44498640	4170	4170	4170	4170	0
716	20231215	092800	44498640	4170	4170	4170	4170	0
717	20231215	092700	44498640	4170	4165	4170	4165	654
718	20231215	092600	41771660	4145	4145	4145	4145	207
719	20231215	092500	40913645	4170	4170	4170	4170	1
720	20231215	092400	40909475	4170	4170	4170	4170	1
721	20231215	092300	40905305	4175	4175	4175	4175	0
722	20231215	092200	40905305	4175	4175	4175	4175	2
723	20231215	092100	40896955	4175	4175	4175	4175	0
724	20231215	092000	40896955	4175	4170	4175	4170	161
725	20231215	091900	40224825	4175	4175	4175	4175	3
726	20231215	091800	40212300	4180	4175	4180	4175	3000
727	20231215	091700	27672435	4180	4175	4180	4175	100
728	20231215	091600	27254725	4175	4175	4175	4175	5
729	20231215	091500	27233850	4180	4180	4180	4180	0
730	20231215	091400	27233850	4180	4180	4180	4180	0
731	20231215	091300	27233850	4180	4175	4180	4175	123
732	20231215	091200	26719815	4180	4180	4180	4180	0
733	20231215	091100	26719815	4180	4180	4180	4180	2
734	20231215	091000	26711455	4180	4180	4180	4180	332
735	20231215	090900	25323695	4180	4180	4180	4180	0
736	20231215	090800	25323695	4180	4150	4180	4150	801
737	20231215	090700	21979045	4180	4180	4185	4180	228
738	20231215	090600	21025505	4180	4180	4180	4180	3000
739	20231215	090500	8485505	4180	4180	4180	4180	687
740	20231215	090400	5613845	4180	4150	4180	4150	3
741	20231215	090300	5601335	4150	4170	4170	4150	1116
742	20231215	090200	947860	4170	4170	4170	4170	100
743	20231215	090100	530860	4180	4180	4180	4180	0
744	20231215	090000	530860	4180	4180	4180	4180	127