KissMeData/312610/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210300	79415550	2925	2925	2925	2925	413
3	20231215	210200	79415550	2925	2925	2925	2925	0
4	20231215	210100	79415550	2925	2925	2925	2925	0
5	20231215	210000	79415550	2925	2925	2925	2925	0
6	20231215	205900	79415550	2925	2925	2925	2925	0
7	20231215	205800	79415550	2925	2925	2925	2925	0
8	20231215	205700	79415550	2925	2925	2925	2925	0
9	20231215	205600	79415550	2925	2925	2925	2925	0
10	20231215	205500	79415550	2925	2925	2925	2925	0
11	20231215	205400	79415550	2925	2925	2925	2925	0
12	20231215	205300	79415550	2925	2925	2925	2925	0
13	20231215	205200	79415550	2925	2925	2925	2925	0
14	20231215	205100	79415550	2925	2925	2925	2925	0
15	20231215	205000	79415550	2925	2925	2925	2925	0
16	20231215	204900	79415550	2925	2925	2925	2925	0
17	20231215	204800	79415550	2925	2925	2925	2925	0
18	20231215	204700	79415550	2925	2925	2925	2925	0
19	20231215	204600	79415550	2925	2925	2925	2925	0
20	20231215	204500	79415550	2925	2925	2925	2925	0
21	20231215	204400	79415550	2925	2925	2925	2925	0
22	20231215	204300	79415550	2925	2925	2925	2925	0
23	20231215	204200	79415550	2925	2925	2925	2925	0
24	20231215	204100	79415550	2925	2925	2925	2925	0
25	20231215	204000	79415550	2925	2925	2925	2925	0
26	20231215	203900	79415550	2925	2925	2925	2925	0
27	20231215	203800	79415550	2925	2925	2925	2925	0
28	20231215	203700	79415550	2925	2925	2925	2925	0
29	20231215	203600	79415550	2925	2925	2925	2925	0
30	20231215	203500	79415550	2925	2925	2925	2925	0
31	20231215	203400	79415550	2925	2925	2925	2925	0
32	20231215	203300	79415550	2925	2925	2925	2925	413
33	20231215	203200	79415550	2925	2925	2925	2925	0
34	20231215	203100	79415550	2925	2925	2925	2925	0
35	20231215	203000	79415550	2925	2925	2925	2925	0
36	20231215	202900	79415550	2925	2925	2925	2925	0
37	20231215	202800	79415550	2925	2925	2925	2925	0
38	20231215	202700	79415550	2925	2925	2925	2925	0
39	20231215	202600	79415550	2925	2925	2925	2925	0
40	20231215	202500	79415550	2925	2925	2925	2925	0
41	20231215	202400	79415550	2925	2925	2925	2925	0
42	20231215	202300	79415550	2925	2925	2925	2925	0
43	20231215	202200	79415550	2925	2925	2925	2925	0
44	20231215	202100	79415550	2925	2925	2925	2925	0
45	20231215	202000	79415550	2925	2925	2925	2925	0
46	20231215	201900	79415550	2925	2925	2925	2925	0
47	20231215	201800	79415550	2925	2925	2925	2925	0
48	20231215	201700	79415550	2925	2925	2925	2925	0
49	20231215	201600	79415550	2925	2925	2925	2925	0
50	20231215	201500	79415550	2925	2925	2925	2925	0
51	20231215	201400	79415550	2925	2925	2925	2925	0
52	20231215	201300	79415550	2925	2925	2925	2925	0
53	20231215	201200	79415550	2925	2925	2925	2925	0
54	20231215	201100	79415550	2925	2925	2925	2925	0
55	20231215	201000	79415550	2925	2925	2925	2925	0
56	20231215	200900	79415550	2925	2925	2925	2925	0
57	20231215	200800	79415550	2925	2925	2925	2925	0
58	20231215	200700	79415550	2925	2925	2925	2925	0
59	20231215	200600	79415550	2925	2925	2925	2925	0
60	20231215	200500	79415550	2925	2925	2925	2925	0
61	20231215	200400	79415550	2925	2925	2925	2925	0
62	20231215	200300	79415550	2925	2925	2925	2925	413
63	20231215	200200	79415550	2925	2925	2925	2925	0
64	20231215	200100	79415550	2925	2925	2925	2925	0
65	20231215	200000	79415550	2925	2925	2925	2925	0
66	20231215	195900	79415550	2925	2925	2925	2925	0
67	20231215	195800	79415550	2925	2925	2925	2925	0
68	20231215	195700	79415550	2925	2925	2925	2925	0
69	20231215	195600	79415550	2925	2925	2925	2925	0
70	20231215	195500	79415550	2925	2925	2925	2925	0
71	20231215	195400	79415550	2925	2925	2925	2925	0
72	20231215	195300	79415550	2925	2925	2925	2925	0
73	20231215	195200	79415550	2925	2925	2925	2925	0
74	20231215	195100	79415550	2925	2925	2925	2925	0
75	20231215	195000	79415550	2925	2925	2925	2925	0
76	20231215	194900	79415550	2925	2925	2925	2925	0
77	20231215	194800	79415550	2925	2925	2925	2925	0
78	20231215	194700	79415550	2925	2925	2925	2925	0
79	20231215	194600	79415550	2925	2925	2925	2925	0
80	20231215	194500	79415550	2925	2925	2925	2925	0
81	20231215	194400	79415550	2925	2925	2925	2925	0
82	20231215	194300	79415550	2925	2925	2925	2925	0
83	20231215	194200	79415550	2925	2925	2925	2925	0
84	20231215	194100	79415550	2925	2925	2925	2925	0
85	20231215	194000	79415550	2925	2925	2925	2925	0
86	20231215	193900	79415550	2925	2925	2925	2925	0
87	20231215	193800	79415550	2925	2925	2925	2925	0
88	20231215	193700	79415550	2925	2925	2925	2925	0
89	20231215	193600	79415550	2925	2925	2925	2925	0
90	20231215	193500	79415550	2925	2925	2925	2925	0
91	20231215	193400	79415550	2925	2925	2925	2925	0
92	20231215	193300	79415550	2925	2925	2925	2925	413
93	20231215	193200	79415550	2925	2925	2925	2925	0
94	20231215	193100	79415550	2925	2925	2925	2925	0
95	20231215	193000	79415550	2925	2925	2925	2925	0
96	20231215	192900	79415550	2925	2925	2925	2925	0
97	20231215	192800	79415550	2925	2925	2925	2925	0
98	20231215	192700	79415550	2925	2925	2925	2925	0
99	20231215	192600	79415550	2925	2925	2925	2925	0
100	20231215	192500	79415550	2925	2925	2925	2925	0
101	20231215	192400	79415550	2925	2925	2925	2925	0
102	20231215	192300	79415550	2925	2925	2925	2925	0
103	20231215	192200	79415550	2925	2925	2925	2925	0
104	20231215	192100	79415550	2925	2925	2925	2925	0
105	20231215	192000	79415550	2925	2925	2925	2925	0
106	20231215	191900	79415550	2925	2925	2925	2925	0
107	20231215	191800	79415550	2925	2925	2925	2925	0
108	20231215	191700	79415550	2925	2925	2925	2925	0
109	20231215	191600	79415550	2925	2925	2925	2925	0
110	20231215	191500	79415550	2925	2925	2925	2925	0
111	20231215	191400	79415550	2925	2925	2925	2925	0
112	20231215	191300	79415550	2925	2925	2925	2925	0
113	20231215	191200	79415550	2925	2925	2925	2925	0
114	20231215	191100	79415550	2925	2925	2925	2925	0
115	20231215	191000	79415550	2925	2925	2925	2925	0
116	20231215	190900	79415550	2925	2925	2925	2925	0
117	20231215	190800	79415550	2925	2925	2925	2925	0
118	20231215	190700	79415550	2925	2925	2925	2925	0
119	20231215	190600	79415550	2925	2925	2925	2925	0
120	20231215	190500	79415550	2925	2925	2925	2925	0
121	20231215	190400	79415550	2925	2925	2925	2925	0
122	20231215	190300	79415550	2925	2925	2925	2925	413
123	20231215	190200	79415550	2925	2925	2925	2925	0
124	20231215	190100	79415550	2925	2925	2925	2925	0
125	20231215	190000	79415550	2925	2925	2925	2925	0
126	20231215	185900	79415550	2925	2925	2925	2925	0
127	20231215	185800	79415550	2925	2925	2925	2925	0
128	20231215	185700	79415550	2925	2925	2925	2925	0
129	20231215	185600	79415550	2925	2925	2925	2925	0
130	20231215	185500	79415550	2925	2925	2925	2925	0
131	20231215	185400	79415550	2925	2925	2925	2925	0
132	20231215	185300	79415550	2925	2925	2925	2925	0
133	20231215	185200	79415550	2925	2925	2925	2925	0
134	20231215	185100	79415550	2925	2925	2925	2925	0
135	20231215	185000	79415550	2925	2925	2925	2925	0
136	20231215	184900	79415550	2925	2925	2925	2925	0
137	20231215	184800	79415550	2925	2925	2925	2925	0
138	20231215	184700	79415550	2925	2925	2925	2925	0
139	20231215	184600	79415550	2925	2925	2925	2925	0
140	20231215	184500	79415550	2925	2925	2925	2925	0
141	20231215	184400	79415550	2925	2925	2925	2925	0
142	20231215	184300	79415550	2925	2925	2925	2925	0
143	20231215	184200	79415550	2925	2925	2925	2925	0
144	20231215	184100	79415550	2925	2925	2925	2925	0
145	20231215	184000	79415550	2925	2925	2925	2925	0
146	20231215	183900	79415550	2925	2925	2925	2925	0
147	20231215	183800	79415550	2925	2925	2925	2925	0
148	20231215	183700	79415550	2925	2925	2925	2925	0
149	20231215	183600	79415550	2925	2925	2925	2925	0
150	20231215	183500	79415550	2925	2925	2925	2925	0
151	20231215	183400	79415550	2925	2925	2925	2925	0
152	20231215	183300	79415550	2925	2925	2925	2925	413
153	20231215	183200	79415550	2925	2925	2925	2925	0
154	20231215	183100	79415550	2925	2925	2925	2925	0
155	20231215	183000	79415550	2925	2925	2925	2925	0
156	20231215	182900	79415550	2925	2925	2925	2925	0
157	20231215	182800	79415550	2925	2925	2925	2925	0
158	20231215	182700	79415550	2925	2925	2925	2925	0
159	20231215	182600	79415550	2925	2925	2925	2925	0
160	20231215	182500	79415550	2925	2925	2925	2925	0
161	20231215	182400	79415550	2925	2925	2925	2925	0
162	20231215	182300	79415550	2925	2925	2925	2925	0
163	20231215	182200	79415550	2925	2925	2925	2925	0
164	20231215	182100	79415550	2925	2925	2925	2925	0
165	20231215	182000	79415550	2925	2925	2925	2925	0
166	20231215	181900	79415550	2925	2925	2925	2925	0
167	20231215	181800	79415550	2925	2925	2925	2925	0
168	20231215	181700	79415550	2925	2925	2925	2925	0
169	20231215	181600	79415550	2925	2925	2925	2925	0
170	20231215	181500	79415550	2925	2925	2925	2925	0
171	20231215	181400	79415550	2925	2925	2925	2925	0
172	20231215	181300	79415550	2925	2925	2925	2925	0
173	20231215	181200	79415550	2925	2925	2925	2925	0
174	20231215	181100	79415550	2925	2925	2925	2925	0
175	20231215	181000	79415550	2925	2925	2925	2925	0
176	20231215	180900	79415550	2925	2925	2925	2925	0
177	20231215	180800	79415550	2925	2925	2925	2925	0
178	20231215	180700	79415550	2925	2925	2925	2925	0
179	20231215	180600	79415550	2925	2925	2925	2925	0
180	20231215	180500	79415550	2925	2925	2925	2925	0
181	20231215	180400	79415550	2925	2925	2925	2925	0
182	20231215	180300	79415550	2925	2925	2925	2925	413
183	20231215	180200	79415550	2925	2925	2925	2925	0
184	20231215	180100	79415550	2925	2925	2925	2925	0
185	20231215	180000	79415550	2925	2925	2925	2925	0
186	20231215	175900	79415550	2925	2925	2925	2925	0
187	20231215	175800	79415550	2925	2925	2925	2925	0
188	20231215	175700	79415550	2925	2925	2925	2925	0
189	20231215	175600	79415550	2925	2925	2925	2925	0
190	20231215	175500	79415550	2925	2925	2925	2925	0
191	20231215	175400	79415550	2925	2925	2925	2925	0
192	20231215	175300	79415550	2925	2925	2925	2925	0
193	20231215	175200	79415550	2925	2925	2925	2925	0
194	20231215	175100	79415550	2925	2925	2925	2925	0
195	20231215	175000	79415550	2925	2925	2925	2925	0
196	20231215	174900	79415550	2925	2925	2925	2925	0
197	20231215	174800	79415550	2925	2925	2925	2925	0
198	20231215	174700	79415550	2925	2925	2925	2925	0
199	20231215	174600	79415550	2925	2925	2925	2925	0
200	20231215	174500	79415550	2925	2925	2925	2925	0
201	20231215	174400	79415550	2925	2925	2925	2925	0
202	20231215	174300	79415550	2925	2925	2925	2925	0
203	20231215	174200	79415550	2925	2925	2925	2925	0
204	20231215	174100	79415550	2925	2925	2925	2925	0
205	20231215	174000	79415550	2925	2925	2925	2925	0
206	20231215	173900	79415550	2925	2925	2925	2925	0
207	20231215	173800	79415550	2925	2925	2925	2925	0
208	20231215	173700	79415550	2925	2925	2925	2925	0
209	20231215	173600	79415550	2925	2925	2925	2925	0
210	20231215	173500	79415550	2925	2925	2925	2925	0
211	20231215	173400	79415550	2925	2925	2925	2925	0
212	20231215	173300	79415550	2925	2925	2925	2925	413
213	20231215	173200	79415550	2925	2925	2925	2925	0
214	20231215	173100	79415550	2925	2925	2925	2925	0
215	20231215	173000	79415550	2925	2925	2925	2925	0
216	20231215	172900	79415550	2925	2925	2925	2925	0
217	20231215	172800	79415550	2925	2925	2925	2925	0
218	20231215	172700	79415550	2925	2925	2925	2925	0
219	20231215	172600	79415550	2925	2925	2925	2925	0
220	20231215	172500	79415550	2925	2925	2925	2925	0
221	20231215	172400	79415550	2925	2925	2925	2925	0
222	20231215	172300	79415550	2925	2925	2925	2925	0
223	20231215	172200	79415550	2925	2925	2925	2925	0
224	20231215	172100	79415550	2925	2925	2925	2925	0
225	20231215	172000	79415550	2925	2925	2925	2925	0
226	20231215	171900	79415550	2925	2925	2925	2925	0
227	20231215	171800	79415550	2925	2925	2925	2925	0
228	20231215	171700	79415550	2925	2925	2925	2925	0
229	20231215	171600	79415550	2925	2925	2925	2925	0
230	20231215	171500	79415550	2925	2925	2925	2925	0
231	20231215	171400	79415550	2925	2925	2925	2925	0
232	20231215	171300	79415550	2925	2925	2925	2925	0
233	20231215	171200	79415550	2925	2925	2925	2925	0
234	20231215	171100	79415550	2925	2925	2925	2925	0
235	20231215	171000	79415550	2925	2925	2925	2925	0
236	20231215	170900	79415550	2925	2925	2925	2925	0
237	20231215	170800	79415550	2925	2925	2925	2925	0
238	20231215	170700	79415550	2925	2925	2925	2925	0
239	20231215	170600	79415550	2925	2925	2925	2925	0
240	20231215	170500	79415550	2925	2925	2925	2925	0
241	20231215	170400	79415550	2925	2925	2925	2925	0
242	20231215	170300	79415550	2925	2925	2925	2925	413
243	20231215	170200	79415550	2925	2925	2925	2925	0
244	20231215	170100	79415550	2925	2925	2925	2925	0
245	20231215	170000	79415550	2925	2925	2925	2925	0
246	20231215	165900	79415550	2925	2925	2925	2925	0
247	20231215	165800	79415550	2925	2925	2925	2925	0
248	20231215	165700	79415550	2925	2925	2925	2925	0
249	20231215	165600	79415550	2925	2925	2925	2925	0
250	20231215	165500	79415550	2925	2925	2925	2925	0
251	20231215	165400	79415550	2925	2925	2925	2925	0
252	20231215	165300	79415550	2925	2925	2925	2925	0
253	20231215	165200	79415550	2925	2925	2925	2925	0
254	20231215	165100	79415550	2925	2925	2925	2925	0
255	20231215	165000	79415550	2925	2925	2925	2925	0
256	20231215	164900	79415550	2925	2925	2925	2925	0
257	20231215	164800	79415550	2925	2925	2925	2925	0
258	20231215	164700	79415550	2925	2925	2925	2925	0
259	20231215	164600	79415550	2925	2925	2925	2925	0
260	20231215	164500	79415550	2925	2925	2925	2925	0
261	20231215	164400	79415550	2925	2925	2925	2925	0
262	20231215	164300	79415550	2925	2925	2925	2925	0
263	20231215	164200	79415550	2925	2925	2925	2925	0
264	20231215	164100	79415550	2925	2925	2925	2925	0
265	20231215	164000	79415550	2925	2925	2925	2925	0
266	20231215	163900	79415550	2925	2925	2925	2925	0
267	20231215	163800	79415550	2925	2925	2925	2925	0
268	20231215	163700	79415550	2925	2925	2925	2925	0
269	20231215	163600	79415550	2925	2925	2925	2925	0
270	20231215	163500	79415550	2925	2925	2925	2925	0
271	20231215	163400	79415550	2925	2925	2925	2925	0
272	20231215	163300	79415550	2925	2925	2925	2925	413
273	20231215	163200	79415550	2925	2925	2925	2925	0
274	20231215	163100	79415550	2925	2925	2925	2925	0
275	20231215	163000	79415550	2925	2925	2925	2925	0
276	20231215	162900	79415550	2925	2925	2925	2925	0
277	20231215	162800	79415550	2925	2925	2925	2925	0
278	20231215	162700	79415550	2925	2925	2925	2925	0
279	20231215	162600	79415550	2925	2925	2925	2925	0
280	20231215	162500	79415550	2925	2925	2925	2925	0
281	20231215	162400	79415550	2925	2925	2925	2925	0
282	20231215	162300	79415550	2925	2925	2925	2925	0
283	20231215	162200	79415550	2925	2925	2925	2925	0
284	20231215	162100	79415550	2925	2925	2925	2925	0
285	20231215	162000	79415550	2925	2925	2925	2925	0
286	20231215	161900	79415550	2925	2925	2925	2925	0
287	20231215	161800	79415550	2925	2925	2925	2925	0
288	20231215	161700	79415550	2925	2925	2925	2925	0
289	20231215	161600	79415550	2925	2925	2925	2925	0
290	20231215	161500	79415550	2925	2925	2925	2925	0
291	20231215	161400	79415550	2925	2925	2925	2925	0
292	20231215	161300	79415550	2925	2925	2925	2925	0
293	20231215	161200	79415550	2925	2925	2925	2925	0
294	20231215	161100	79415550	2925	2925	2925	2925	0
295	20231215	161000	79415550	2925	2925	2925	2925	0
296	20231215	160900	79415550	2925	2925	2925	2925	0
297	20231215	160800	79415550	2925	2925	2925	2925	0
298	20231215	160700	79415550	2925	2925	2925	2925	0
299	20231215	160600	79415550	2925	2925	2925	2925	0
300	20231215	160500	79415550	2925	2925	2925	2925	0
301	20231215	160400	79415550	2925	2925	2925	2925	0
302	20231215	160300	79415550	2925	2925	2925	2925	413
303	20231215	160200	79415550	2925	2925	2925	2925	0
304	20231215	160100	79415550	2925	2925	2925	2925	0
305	20231215	160000	79415550	2925	2925	2925	2925	0
306	20231215	155900	79415550	2925	2925	2925	2925	0
307	20231215	155800	79415550	2925	2925	2925	2925	0
308	20231215	155700	79415550	2925	2925	2925	2925	0
309	20231215	155600	79415550	2925	2925	2925	2925	0
310	20231215	155500	79415550	2925	2925	2925	2925	0
311	20231215	155400	79415550	2925	2925	2925	2925	0
312	20231215	155300	79415550	2925	2925	2925	2925	0
313	20231215	155200	79415550	2925	2925	2925	2925	0
314	20231215	155100	79415550	2925	2925	2925	2925	0
315	20231215	155000	79415550	2925	2925	2925	2925	0
316	20231215	154900	79415550	2925	2925	2925	2925	0
317	20231215	154800	79415550	2925	2925	2925	2925	0
318	20231215	154700	79415550	2925	2925	2925	2925	0
319	20231215	154600	79415550	2925	2925	2925	2925	0
320	20231215	154500	79415550	2925	2925	2925	2925	0
321	20231215	154400	79415550	2925	2925	2925	2925	0
322	20231215	154300	79415550	2925	2925	2925	2925	0
323	20231215	154200	79415550	2925	2925	2925	2925	0
324	20231215	154100	79415550	2925	2925	2925	2925	0
325	20231215	154000	79415550	2925	2925	2925	2925	0
326	20231215	153900	79415550	2925	2925	2925	2925	0
327	20231215	153800	79415550	2925	2925	2925	2925	0
328	20231215	153700	79415550	2925	2925	2925	2925	0
329	20231215	153600	79415550	2925	2925	2925	2925	0
330	20231215	153500	79415550	2925	2925	2925	2925	0
331	20231215	153400	79415550	2925	2925	2925	2925	0
332	20231215	153300	79415550	2925	2925	2925	2925	413
333	20231215	153200	79415550	2925	2925	2925	2925	0
334	20231215	153100	79415550	2925	2925	2925	2925	0
335	20231215	153000	79415550	2925	2925	2925	2925	413
336	20231215	152900	78207525	2915	2915	2915	2915	0
337	20231215	152800	78207525	2915	2915	2915	2915	0
338	20231215	152700	78207525	2915	2915	2915	2915	0
339	20231215	152600	78207525	2915	2915	2915	2915	0
340	20231215	152500	78207525	2915	2915	2915	2915	0
341	20231215	152400	78207525	2915	2915	2915	2915	0
342	20231215	152300	78207525	2915	2915	2915	2915	0
343	20231215	152200	78207525	2915	2915	2915	2915	0
344	20231215	152100	78207525	2915	2915	2915	2915	0
345	20231215	152000	78207525	2915	2915	2915	2915	0
346	20231215	151900	78207525	2915	2920	2920	2915	39
347	20231215	151800	78093835	2925	2920	2925	2920	7
348	20231215	151700	78073380	2925	2925	2925	2925	28
349	20231215	151600	77991480	2925	2925	2925	2925	0
350	20231215	151500	77991480	2925	2925	2925	2925	0
351	20231215	151400	77991480	2925	2920	2925	2920	134
352	20231215	151300	77599840	2910	2920	2920	2910	200
353	20231215	151200	77017160	2925	2925	2925	2925	0
354	20231215	151100	77017160	2925	2925	2925	2925	0
355	20231215	151000	77017160	2925	2925	2925	2925	360
356	20231215	150900	75964160	2930	2925	2930	2925	55
357	20231215	150800	75803080	2925	2930	2930	2925	43
358	20231215	150700	75677165	2925	2940	2940	2925	28
359	20231215	150600	75595035	2940	2940	2940	2940	55
360	20231215	150500	75433335	2950	2950	2950	2950	0
361	20231215	150400	75433335	2950	2950	2950	2950	9
362	20231215	150300	75406785	2955	2945	2955	2945	1401
363	20231215	150200	71274110	2940	2940	2940	2940	0
364	20231215	150100	71274110	2940	2940	2940	2940	0
365	20231215	150000	71274110	2940	2940	2940	2940	0
366	20231215	145900	71274110	2940	2940	2945	2940	84
367	20231215	145800	71026765	2945	2940	2945	2940	108
368	20231215	145700	70708820	2945	2945	2945	2945	0
369	20231215	145600	70708820	2945	2945	2945	2945	0
370	20231215	145500	70708820	2945	2945	2945	2945	0
371	20231215	145400	70708820	2945	2945	2945	2945	100
372	20231215	145300	70414320	2940	2940	2940	2940	0
373	20231215	145200	70414320	2940	2940	2940	2940	0
374	20231215	145100	70414320	2940	2940	2940	2940	47
375	20231215	145000	70276140	2940	2945	2945	2940	149
376	20231215	144900	69837550	2940	2940	2945	2940	61
377	20231215	144800	69657940	2940	2940	2945	2940	63
378	20231215	144700	69472660	2940	2940	2940	2940	51
379	20231215	144600	69322720	2940	2930	2940	2930	86
380	20231215	144500	69069980	2930	2920	2930	2920	132
381	20231215	144400	68683965	2920	2925	2925	2920	900
382	20231215	144300	66054015	2925	2925	2925	2925	556
383	20231215	144200	64427715	2925	2940	2940	2920	405
384	20231215	144100	63241080	2940	2940	2940	2940	0
385	20231215	144000	63241080	2940	2940	2940	2940	0
386	20231215	143900	63241080	2940	2945	2945	2940	56
387	20231215	143800	63076415	2945	2945	2945	2945	5
388	20231215	143700	63061690	2950	2950	2950	2950	0
389	20231215	143600	63061690	2950	2950	2950	2950	0
390	20231215	143500	63061690	2950	2950	2950	2950	1
391	20231215	143400	63058740	2955	2955	2955	2955	0
392	20231215	143300	63058740	2955	2955	2955	2955	0
393	20231215	143200	63058740	2955	2955	2955	2955	0
394	20231215	143100	63058740	2955	2955	2955	2955	0
395	20231215	143000	63058740	2955	2955	2955	2955	0
396	20231215	142900	63058740	2955	2955	2955	2955	0
397	20231215	142800	63058740	2955	2955	2955	2955	0
398	20231215	142700	63058740	2955	2955	2955	2955	0
399	20231215	142600	63058740	2955	2955	2955	2955	0
400	20231215	142500	63058740	2955	2955	2955	2955	0
401	20231215	142400	63058740	2955	2955	2955	2955	0
402	20231215	142300	63058740	2955	2955	2955	2955	0
403	20231215	142200	63058740	2955	2955	2955	2955	0
404	20231215	142100	63058740	2955	2955	2955	2955	0
405	20231215	142000	63058740	2955	2955	2955	2955	5
406	20231215	141900	63043965	2945	2945	2945	2945	0
407	20231215	141800	63043965	2945	2945	2945	2945	0
408	20231215	141700	63043965	2945	2945	2945	2945	118
409	20231215	141600	62696455	2940	2940	2940	2940	1
410	20231215	141500	62693515	2935	2930	2935	2930	43
411	20231215	141400	62567515	2925	2925	2925	2925	12
412	20231215	141300	62532415	2920	2920	2920	2920	127
413	20231215	141200	62161575	2920	2925	2925	2920	16
414	20231215	141100	62114850	2925	2925	2925	2925	4
415	20231215	141000	62103150	2930	2930	2930	2930	0
416	20231215	140900	62103150	2930	2930	2930	2930	0
417	20231215	140800	62103150	2930	2930	2930	2930	0
418	20231215	140700	62103150	2930	2930	2930	2930	0
419	20231215	140600	62103150	2930	2930	2930	2930	0
420	20231215	140500	62103150	2930	2930	2930	2930	0
421	20231215	140400	62103150	2930	2930	2930	2930	0
422	20231215	140300	62103150	2930	2930	2930	2930	4
423	20231215	140200	62091430	2930	2930	2930	2930	0
424	20231215	140100	62091430	2930	2930	2930	2930	0
425	20231215	140000	62091430	2930	2930	2930	2930	0
426	20231215	135900	62091430	2930	2930	2930	2930	0
427	20231215	135800	62091430	2930	2930	2930	2930	0
428	20231215	135700	62091430	2930	2930	2930	2930	5
429	20231215	135600	62076780	2920	2925	2925	2920	193
430	20231215	135500	61512755	2920	2920	2920	2920	7
431	20231215	135400	61492315	2920	2920	2920	2920	12
432	20231215	135300	61457275	2920	2920	2920	2920	18
433	20231215	135200	61404715	2925	2925	2925	2925	1
434	20231215	135100	61401790	2920	2920	2920	2920	4
435	20231215	135000	61390110	2925	2925	2925	2925	0
436	20231215	134900	61390110	2925	2925	2925	2925	0
437	20231215	134800	61390110	2925	2925	2925	2920	322
438	20231215	134700	60448275	2925	2925	2925	2925	23
439	20231215	134600	60381000	2925	2925	2925	2925	4
440	20231215	134500	60369300	2925	2925	2925	2925	0
441	20231215	134400	60369300	2925	2925	2925	2925	0
442	20231215	134300	60369300	2925	2925	2925	2925	17
443	20231215	134200	60319575	2925	2930	2930	2925	160
444	20231215	134100	59851450	2930	2930	2930	2930	510
445	20231215	134000	58357150	2935	2935	2935	2935	225
446	20231215	133900	57696775	2935	2935	2935	2935	0
447	20231215	133800	57696775	2935	2935	2935	2935	0
448	20231215	133700	57696775	2935	2935	2935	2935	2
449	20231215	133600	57690905	2935	2935	2935	2935	0
450	20231215	133500	57690905	2935	2935	2935	2935	0
451	20231215	133400	57690905	2935	2935	2935	2935	0
452	20231215	133300	57690905	2935	2935	2935	2935	4
453	20231215	133200	57679165	2940	2940	2940	2940	151
454	20231215	133100	57235225	2940	2940	2940	2940	0
455	20231215	133000	57235225	2940	2940	2940	2940	0
456	20231215	132900	57235225	2940	2945	2945	2940	902
457	20231215	132800	54579270	2940	2940	2940	2940	4
458	20231215	132700	54567510	2945	2945	2945	2945	0
459	20231215	132600	54567510	2945	2945	2945	2945	0
460	20231215	132500	54567510	2945	2945	2945	2945	13
461	20231215	132400	54529225	2945	2945	2945	2945	3
462	20231215	132300	54520390	2945	2945	2945	2945	3
463	20231215	132200	54511555	2950	2950	2950	2950	49
464	20231215	132100	54367005	2955	2955	2955	2955	0
465	20231215	132000	54367005	2955	2955	2955	2955	0
466	20231215	131900	54367005	2955	2955	2955	2950	1043
467	20231215	131800	51285020	2955	2955	2955	2955	0
468	20231215	131700	51285020	2955	2965	2965	2955	12
469	20231215	131600	51249530	2970	2965	2970	2965	5
470	20231215	131500	51234695	2970	2965	2970	2965	76
471	20231215	131400	51009350	2965	2965	2965	2965	116
472	20231215	131300	50665410	2965	2965	2965	2965	0
473	20231215	131200	50665410	2965	2965	2965	2965	0
474	20231215	131100	50665410	2965	2965	2965	2965	0
475	20231215	131000	50665410	2965	2965	2965	2965	3
476	20231215	130900	50656515	2965	2965	2965	2965	0
477	20231215	130800	50656515	2965	2965	2965	2965	0
478	20231215	130700	50656515	2965	2965	2965	2965	3
479	20231215	130600	50647620	2965	2965	2965	2965	3
480	20231215	130500	50638725	2965	2965	2965	2965	91
481	20231215	130400	50368910	2965	2965	2965	2965	0
482	20231215	130300	50368910	2965	2965	2965	2965	0
483	20231215	130200	50368910	2965	2965	2965	2965	0
484	20231215	130100	50368910	2965	2965	2965	2960	75
485	20231215	130000	50146605	2965	2965	2965	2965	50
486	20231215	125900	49998355	2965	2965	2965	2965	12
487	20231215	125800	49962775	2960	2960	2960	2960	0
488	20231215	125700	49962775	2960	2960	2960	2960	0
489	20231215	125600	49962775	2960	2960	2960	2960	0
490	20231215	125500	49962775	2960	2960	2960	2960	50
491	20231215	125400	49814775	2955	2955	2955	2955	12
492	20231215	125300	49779315	2955	2955	2955	2955	0
493	20231215	125200	49779315	2955	2955	2955	2955	9
494	20231215	125100	49752720	2960	2960	2960	2960	0
495	20231215	125000	49752720	2960	2960	2960	2960	0
496	20231215	124900	49752720	2960	2960	2960	2960	0
497	20231215	124800	49752720	2960	2960	2960	2960	20
498	20231215	124700	49693520	2960	2960	2960	2960	0
499	20231215	124600	49693520	2960	2960	2960	2960	4
500	20231215	124500	49681680	2965	2965	2965	2965	0
501	20231215	124400	49681680	2965	2965	2965	2965	0
502	20231215	124300	49681680	2965	2965	2965	2965	0
503	20231215	124200	49681680	2965	2965	2965	2965	0
504	20231215	124100	49681680	2965	2965	2965	2965	10
505	20231215	124000	49652030	2960	2960	2960	2960	0
506	20231215	123900	49652030	2960	2960	2960	2960	0
507	20231215	123800	49652030	2960	2960	2960	2960	0
508	20231215	123700	49652030	2960	2960	2960	2960	105
509	20231215	123600	49341230	2945	2945	2945	2945	0
510	20231215	123500	49341230	2945	2960	2960	2945	119
511	20231215	123400	48989365	2965	2960	2965	2960	37
512	20231215	123300	48879840	2965	2965	2965	2965	1000
513	20231215	123200	45914840	2965	2960	2965	2960	22
514	20231215	123100	45849715	2955	2945	2955	2945	888
515	20231215	123000	43228580	2945	2945	2945	2945	25
516	20231215	122900	43154955	2940	2945	2945	2940	89
517	20231215	122800	42892895	2945	2945	2945	2945	7
518	20231215	122700	42872280	2945	2945	2945	2945	0
519	20231215	122600	42872280	2945	2945	2945	2945	10
520	20231215	122500	42842830	2945	2945	2945	2945	0
521	20231215	122400	42842830	2945	2945	2945	2945	8
522	20231215	122300	42819270	2945	2945	2945	2945	0
523	20231215	122200	42819270	2945	2945	2945	2945	2
524	20231215	122100	42813380	2945	2945	2945	2945	0
525	20231215	122000	42813380	2945	2945	2945	2945	12
526	20231215	121900	42778040	2945	2945	2945	2945	2
527	20231215	121800	42772150	2945	2945	2945	2945	3
528	20231215	121700	42763315	2950	2950	2950	2950	0
529	20231215	121600	42763315	2950	2950	2950	2950	0
530	20231215	121500	42763315	2950	2950	2950	2950	0
531	20231215	121400	42763315	2950	2950	2950	2950	0
532	20231215	121300	42763315	2950	2950	2950	2950	0
533	20231215	121200	42763315	2950	2945	2950	2945	15
534	20231215	121100	42719135	2940	2940	2940	2940	0
535	20231215	121000	42719135	2940	2940	2940	2940	36
536	20231215	120900	42613295	2950	2950	2950	2950	0
537	20231215	120800	42613295	2950	2950	2950	2950	0
538	20231215	120700	42613295	2950	2950	2950	2950	0
539	20231215	120600	42613295	2950	2950	2950	2950	0
540	20231215	120500	42613295	2950	2950	2950	2950	0
541	20231215	120400	42613295	2950	2950	2950	2950	0
542	20231215	120300	42613295	2950	2950	2950	2950	0
543	20231215	120200	42613295	2950	2950	2950	2950	0
544	20231215	120100	42613295	2950	2950	2950	2950	0
545	20231215	120000	42613295	2950	2950	2950	2950	0
546	20231215	115900	42613295	2950	2950	2950	2950	0
547	20231215	115800	42613295	2950	2950	2950	2950	0
548	20231215	115700	42613295	2950	2950	2950	2950	0
549	20231215	115600	42613295	2950	2950	2950	2950	1
550	20231215	115500	42610345	2950	2950	2950	2950	39
551	20231215	115400	42495295	2920	2945	2945	2920	53
552	20231215	115300	42340260	2950	2945	2950	2945	4
553	20231215	115200	42328475	2945	2945	2945	2945	44
554	20231215	115100	42198895	2950	2950	2950	2950	0
555	20231215	115000	42198895	2950	2950	2950	2950	0
556	20231215	114900	42198895	2950	2950	2950	2950	0
557	20231215	114800	42198895	2950	2950	2950	2950	0
558	20231215	114700	42198895	2950	2945	2950	2945	840
559	20231215	114600	39723895	2940	2940	2940	2940	30
560	20231215	114500	39635695	2930	2930	2930	2930	0
561	20231215	114400	39635695	2930	2930	2930	2930	0
562	20231215	114300	39635695	2930	2930	2930	2930	280
563	20231215	114200	38815295	2925	2925	2925	2925	30
564	20231215	114100	38727545	2925	2925	2925	2925	120
565	20231215	114000	38376545	2915	2920	2920	2915	43
566	20231215	113900	38251000	2920	2915	2920	2915	27
567	20231215	113800	38172170	2910	2895	2910	2895	123
568	20231215	113700	37815035	2890	2890	2890	2890	7
569	20231215	113600	37794805	2890	2890	2890	2890	0
570	20231215	113500	37794805	2890	2890	2890	2890	4
571	20231215	113400	37783245	2890	2890	2890	2890	6
572	20231215	113300	37765905	2890	2890	2890	2890	7
573	20231215	113200	37745675	2890	2890	2890	2890	4
574	20231215	113100	37734115	2890	2890	2890	2890	11
575	20231215	113000	37702325	2890	2890	2890	2890	6
576	20231215	112900	37684985	2890	2890	2890	2890	106
577	20231215	112800	37378645	2890	2890	2890	2890	11
578	20231215	112700	37346855	2890	2890	2890	2890	7
579	20231215	112600	37326625	2890	2890	2890	2890	0
580	20231215	112500	37326625	2890	2890	2890	2890	7
581	20231215	112400	37306395	2890	2890	2890	2890	24
582	20231215	112300	37237035	2895	2895	2895	2895	0
583	20231215	112200	37237035	2895	2895	2895	2895	1
584	20231215	112100	37234140	2890	2890	2890	2890	0
585	20231215	112000	37234140	2890	2890	2890	2890	0
586	20231215	111900	37234140	2890	2890	2890	2890	0
587	20231215	111800	37234140	2890	2890	2890	2890	88
588	20231215	111700	36979820	2890	2895	2895	2890	36
589	20231215	111600	36875605	2895	2895	2895	2895	30
590	20231215	111500	36788755	2895	2895	2895	2895	0
591	20231215	111400	36788755	2895	2895	2895	2895	20
592	20231215	111300	36730855	2890	2890	2890	2890	14
593	20231215	111200	36690395	2895	2890	2895	2890	31
594	20231215	111100	36600775	2890	2890	2890	2890	11
595	20231215	111000	36568985	2890	2890	2890	2890	16
596	20231215	110900	36522745	2890	2890	2890	2890	0
597	20231215	110800	36522745	2890	2890	2890	2890	159
598	20231215	110700	36063235	2895	2895	2895	2895	50
599	20231215	110600	35918485	2895	2895	2895	2895	11
600	20231215	110500	35886640	2895	2895	2895	2895	14
601	20231215	110400	35846110	2895	2895	2895	2895	0
602	20231215	110300	35846110	2895	2895	2895	2895	108
603	20231215	110200	35533450	2895	2895	2895	2895	10
604	20231215	110100	35504500	2900	2900	2900	2895	201
605	20231215	110000	34922385	2895	2895	2900	2895	83
606	20231215	105900	34682050	2900	2910	2910	2900	5082
607	20231215	105800	19939390	2910	2910	2910	2910	12
608	20231215	105700	19904470	2905	2905	2905	2905	0
609	20231215	105600	19904470	2905	2905	2905	2905	0
610	20231215	105500	19904470	2905	2925	2925	2905	438
611	20231215	105400	18631050	2930	2930	2930	2930	0
612	20231215	105300	18631050	2930	2930	2930	2930	0
613	20231215	105200	18631050	2930	2930	2930	2930	1
614	20231215	105100	18628120	2925	2930	2930	2925	203
615	20231215	105000	18034330	2925	2925	2925	2925	4
616	20231215	104900	18022630	2925	2925	2925	2925	0
617	20231215	104800	18022630	2925	2925	2925	2925	0
618	20231215	104700	18022630	2925	2925	2925	2925	0
619	20231215	104600	18022630	2925	2925	2925	2925	0
620	20231215	104500	18022630	2925	2925	2925	2925	0
621	20231215	104400	18022630	2925	2925	2925	2925	10
622	20231215	104300	17993380	2920	2920	2920	2920	0
623	20231215	104200	17993380	2920	2920	2920	2920	5
624	20231215	104100	17978780	2920	2920	2920	2920	0
625	20231215	104000	17978780	2920	2920	2920	2920	0
626	20231215	103900	17978780	2920	2920	2920	2920	0
627	20231215	103800	17978780	2920	2920	2920	2920	0
628	20231215	103700	17978780	2920	2920	2920	2920	0
629	20231215	103600	17978780	2920	2920	2920	2920	0
630	20231215	103500	17978780	2920	2935	2935	2920	137
631	20231215	103400	17576910	2935	2935	2935	2935	10
632	20231215	103300	17547560	2935	2935	2935	2935	0
633	20231215	103200	17547560	2935	2935	2935	2935	0
634	20231215	103100	17547560	2935	2935	2935	2935	0
635	20231215	103000	17547560	2935	2935	2935	2935	0
636	20231215	102900	17547560	2935	2935	2935	2920	9
637	20231215	102800	17521190	2935	2930	2935	2930	20
638	20231215	102700	17462565	2940	2940	2940	2940	0
639	20231215	102600	17462565	2940	2940	2940	2940	0
640	20231215	102500	17462565	2940	2940	2940	2940	0
641	20231215	102400	17462565	2940	2940	2940	2940	0
642	20231215	102300	17462565	2940	2940	2940	2940	1
643	20231215	102200	17459625	2915	2945	2945	2915	4
644	20231215	102100	17447935	2945	2945	2945	2945	1
645	20231215	102000	17444990	2945	2945	2945	2945	1
646	20231215	101900	17442045	2940	2915	2945	2910	87
647	20231215	101800	17188315	2910	2935	2935	2910	113
648	20231215	101700	16856985	2935	2935	2935	2935	0
649	20231215	101600	16856985	2935	2925	2935	2925	15
650	20231215	101500	16813095	2910	2925	2925	2910	10
651	20231215	101400	16783920	2905	2905	2905	2905	0
652	20231215	101300	16783920	2905	2905	2905	2905	4
653	20231215	101200	16772300	2905	2905	2905	2905	0
654	20231215	101100	16772300	2905	2905	2905	2905	0
655	20231215	101000	16772300	2905	2905	2905	2905	10
656	20231215	100900	16743250	2905	2905	2905	2905	4
657	20231215	100800	16731630	2905	2905	2905	2905	0
658	20231215	100700	16731630	2905	2905	2905	2905	0
659	20231215	100600	16731630	2905	2905	2905	2905	12
660	20231215	100500	16696770	2925	2925	2925	2925	0
661	20231215	100400	16696770	2925	2925	2925	2905	19
662	20231215	100300	16641535	2905	2905	2905	2905	0
663	20231215	100200	16641535	2905	2910	2910	2905	130
664	20231215	100100	16263420	2930	2930	2930	2930	8
665	20231215	100000	16239980	2905	2915	2915	2905	137
666	20231215	095900	15840725	2915	2915	2915	2915	50
667	20231215	095800	15694975	2915	2930	2930	2915	140
668	20231215	095700	15285105	2930	2930	2930	2930	0
669	20231215	095600	15285105	2930	2930	2930	2930	0
670	20231215	095500	15285105	2930	2930	2930	2930	0
671	20231215	095400	15285105	2930	2930	2930	2930	1
672	20231215	095300	15282175	2930	2930	2930	2930	0
673	20231215	095200	15282175	2930	2930	2930	2930	0
674	20231215	095100	15282175	2930	2930	2930	2930	0
675	20231215	095000	15282175	2930	2930	2930	2930	0
676	20231215	094900	15282175	2930	2930	2930	2930	0
677	20231215	094800	15282175	2930	2930	2930	2930	1
678	20231215	094700	15279245	2930	2930	2930	2930	1
679	20231215	094600	15276315	2930	2930	2930	2930	1
680	20231215	094500	15273385	2935	2935	2935	2935	0
681	20231215	094400	15273385	2935	2935	2935	2935	0
682	20231215	094300	15273385	2935	2935	2935	2935	0
683	20231215	094200	15273385	2935	2935	2935	2935	0
684	20231215	094100	15273385	2935	2935	2935	2935	0
685	20231215	094000	15273385	2935	2935	2935	2935	0
686	20231215	093900	15273385	2935	2935	2935	2935	0
687	20231215	093800	15273385	2935	2935	2935	2935	0
688	20231215	093700	15273385	2935	2935	2935	2935	50
689	20231215	093600	15126635	2890	2900	2900	2890	2000
690	20231215	093500	9338375	2900	2900	2900	2900	0
691	20231215	093400	9338375	2900	2910	2910	2900	500
692	20231215	093300	7886075	2920	2920	2920	2920	0
693	20231215	093200	7886075	2920	2910	2920	2910	108
694	20231215	093100	7571715	2910	2910	2910	2910	0
695	20231215	093000	7571715	2910	2915	2915	2910	500
696	20231215	092900	6115265	2915	2935	2935	2915	300
697	20231215	092800	5237275	2940	2940	2940	2940	52
698	20231215	092700	5084395	2940	2940	2940	2940	200
699	20231215	092600	4496395	2935	2935	2935	2935	0
700	20231215	092500	4496395	2935	2935	2935	2935	0
701	20231215	092400	4496395	2935	2935	2935	2935	0
702	20231215	092300	4496395	2935	2935	2935	2935	0
703	20231215	092200	4496395	2935	2935	2935	2935	260
704	20231215	092100	3733295	2950	2950	2950	2950	0
705	20231215	092000	3733295	2950	2950	2950	2950	0
706	20231215	091900	3733295	2950	2950	2950	2950	4
707	20231215	091800	3721495	2950	2950	2950	2950	0
708	20231215	091700	3721495	2950	2950	2950	2950	50
709	20231215	091600	3573995	2950	2950	2950	2950	1
710	20231215	091500	3571045	2940	2940	2940	2940	45
711	20231215	091400	3438745	2940	2945	2945	2940	58
712	20231215	091300	3268110	2950	2950	2950	2950	60
713	20231215	091200	3091110	2950	2950	2950	2950	40
714	20231215	091100	2973110	2960	2960	2960	2960	311
715	20231215	091000	2052550	2960	2960	2960	2960	0
716	20231215	090900	2052550	2960	2960	2960	2960	0
717	20231215	090800	2052550	2960	2960	2960	2960	0
718	20231215	090700	2052550	2960	2960	2960	2960	0
719	20231215	090600	2052550	2960	2960	2960	2960	0
720	20231215	090500	2052550	2960	2960	2960	2960	419
721	20231215	090400	812310	2960	2960	2960	2960	51
722	20231215	090300	661350	2960	2960	2960	2960	0
723	20231215	090200	661350	2960	2965	2965	2960	55
724	20231215	090100	498530	2945	2970	2995	2940	104
725	20231215	090000	188160	2940	2940	2940	2940	64