KissMeData/321550/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210500	369561300	7960	7960	7960	7960	220
3	20231213	210400	369561300	7960	7960	7960	7960	0
4	20231213	210300	369561300	7960	7960	7960	7960	0
5	20231213	210200	369561300	7960	7960	7960	7960	0
6	20231213	210100	369561300	7960	7960	7960	7960	0
7	20231213	210000	369561300	7960	7960	7960	7960	0
8	20231213	205900	369561300	7960	7960	7960	7960	0
9	20231213	205800	369561300	7960	7960	7960	7960	0
10	20231213	205700	369561300	7960	7960	7960	7960	0
11	20231213	205600	369561300	7960	7960	7960	7960	0
12	20231213	205500	369561300	7960	7960	7960	7960	0
13	20231213	205400	369561300	7960	7960	7960	7960	0
14	20231213	205300	369561300	7960	7960	7960	7960	0
15	20231213	205200	369561300	7960	7960	7960	7960	0
16	20231213	205100	369561300	7960	7960	7960	7960	0
17	20231213	205000	369561300	7960	7960	7960	7960	0
18	20231213	204900	369561300	7960	7960	7960	7960	0
19	20231213	204800	369561300	7960	7960	7960	7960	0
20	20231213	204700	369561300	7960	7960	7960	7960	0
21	20231213	204600	369561300	7960	7960	7960	7960	0
22	20231213	204500	369561300	7960	7960	7960	7960	0
23	20231213	204400	369561300	7960	7960	7960	7960	0
24	20231213	204300	369561300	7960	7960	7960	7960	0
25	20231213	204200	369561300	7960	7960	7960	7960	0
26	20231213	204100	369561300	7960	7960	7960	7960	0
27	20231213	204000	369561300	7960	7960	7960	7960	0
28	20231213	203900	369561300	7960	7960	7960	7960	0
29	20231213	203800	369561300	7960	7960	7960	7960	0
30	20231213	203700	369561300	7960	7960	7960	7960	0
31	20231213	203600	369561300	7960	7960	7960	7960	0
32	20231213	203500	369561300	7960	7960	7960	7960	220
33	20231213	203400	369561300	7960	7960	7960	7960	0
34	20231213	203300	369561300	7960	7960	7960	7960	0
35	20231213	203200	369561300	7960	7960	7960	7960	0
36	20231213	203100	369561300	7960	7960	7960	7960	0
37	20231213	203000	369561300	7960	7960	7960	7960	0
38	20231213	202900	369561300	7960	7960	7960	7960	0
39	20231213	202800	369561300	7960	7960	7960	7960	0
40	20231213	202700	369561300	7960	7960	7960	7960	0
41	20231213	202600	369561300	7960	7960	7960	7960	0
42	20231213	202500	369561300	7960	7960	7960	7960	0
43	20231213	202400	369561300	7960	7960	7960	7960	0
44	20231213	202300	369561300	7960	7960	7960	7960	0
45	20231213	202200	369561300	7960	7960	7960	7960	0
46	20231213	202100	369561300	7960	7960	7960	7960	0
47	20231213	202000	369561300	7960	7960	7960	7960	0
48	20231213	201900	369561300	7960	7960	7960	7960	0
49	20231213	201800	369561300	7960	7960	7960	7960	0
50	20231213	201700	369561300	7960	7960	7960	7960	0
51	20231213	201600	369561300	7960	7960	7960	7960	0
52	20231213	201500	369561300	7960	7960	7960	7960	0
53	20231213	201400	369561300	7960	7960	7960	7960	0
54	20231213	201300	369561300	7960	7960	7960	7960	0
55	20231213	201200	369561300	7960	7960	7960	7960	0
56	20231213	201100	369561300	7960	7960	7960	7960	0
57	20231213	201000	369561300	7960	7960	7960	7960	0
58	20231213	200900	369561300	7960	7960	7960	7960	0
59	20231213	200800	369561300	7960	7960	7960	7960	0
60	20231213	200700	369561300	7960	7960	7960	7960	0
61	20231213	200600	369561300	7960	7960	7960	7960	0
62	20231213	200500	369561300	7960	7960	7960	7960	220
63	20231213	200400	369561300	7960	7960	7960	7960	0
64	20231213	200300	369561300	7960	7960	7960	7960	0
65	20231213	200200	369561300	7960	7960	7960	7960	0
66	20231213	200100	369561300	7960	7960	7960	7960	0
67	20231213	200000	369561300	7960	7960	7960	7960	0
68	20231213	195900	369561300	7960	7960	7960	7960	0
69	20231213	195800	369561300	7960	7960	7960	7960	0
70	20231213	195700	369561300	7960	7960	7960	7960	0
71	20231213	195600	369561300	7960	7960	7960	7960	0
72	20231213	195500	369561300	7960	7960	7960	7960	0
73	20231213	195400	369561300	7960	7960	7960	7960	0
74	20231213	195300	369561300	7960	7960	7960	7960	0
75	20231213	195200	369561300	7960	7960	7960	7960	0
76	20231213	195100	369561300	7960	7960	7960	7960	0
77	20231213	195000	369561300	7960	7960	7960	7960	0
78	20231213	194900	369561300	7960	7960	7960	7960	0
79	20231213	194800	369561300	7960	7960	7960	7960	0
80	20231213	194700	369561300	7960	7960	7960	7960	0
81	20231213	194600	369561300	7960	7960	7960	7960	0
82	20231213	194500	369561300	7960	7960	7960	7960	0
83	20231213	194400	369561300	7960	7960	7960	7960	0
84	20231213	194300	369561300	7960	7960	7960	7960	0
85	20231213	194200	369561300	7960	7960	7960	7960	0
86	20231213	194100	369561300	7960	7960	7960	7960	0
87	20231213	194000	369561300	7960	7960	7960	7960	0
88	20231213	193900	369561300	7960	7960	7960	7960	0
89	20231213	193800	369561300	7960	7960	7960	7960	0
90	20231213	193700	369561300	7960	7960	7960	7960	0
91	20231213	193600	369561300	7960	7960	7960	7960	0
92	20231213	193500	369561300	7960	7960	7960	7960	220
93	20231213	193400	369561300	7960	7960	7960	7960	0
94	20231213	193300	369561300	7960	7960	7960	7960	0
95	20231213	193200	369561300	7960	7960	7960	7960	0
96	20231213	193100	369561300	7960	7960	7960	7960	0
97	20231213	193000	369561300	7960	7960	7960	7960	0
98	20231213	192900	369561300	7960	7960	7960	7960	0
99	20231213	192800	369561300	7960	7960	7960	7960	0
100	20231213	192700	369561300	7960	7960	7960	7960	0
101	20231213	192600	369561300	7960	7960	7960	7960	0
102	20231213	192500	369561300	7960	7960	7960	7960	0
103	20231213	192400	369561300	7960	7960	7960	7960	0
104	20231213	192300	369561300	7960	7960	7960	7960	0
105	20231213	192200	369561300	7960	7960	7960	7960	0
106	20231213	192100	369561300	7960	7960	7960	7960	0
107	20231213	192000	369561300	7960	7960	7960	7960	0
108	20231213	191900	369561300	7960	7960	7960	7960	0
109	20231213	191800	369561300	7960	7960	7960	7960	0
110	20231213	191700	369561300	7960	7960	7960	7960	0
111	20231213	191600	369561300	7960	7960	7960	7960	0
112	20231213	191500	369561300	7960	7960	7960	7960	0
113	20231213	191400	369561300	7960	7960	7960	7960	0
114	20231213	191300	369561300	7960	7960	7960	7960	0
115	20231213	191200	369561300	7960	7960	7960	7960	0
116	20231213	191100	369561300	7960	7960	7960	7960	0
117	20231213	191000	369561300	7960	7960	7960	7960	0
118	20231213	190900	369561300	7960	7960	7960	7960	0
119	20231213	190800	369561300	7960	7960	7960	7960	0
120	20231213	190700	369561300	7960	7960	7960	7960	0
121	20231213	190600	369561300	7960	7960	7960	7960	0
122	20231213	190500	369561300	7960	7960	7960	7960	220
123	20231213	190400	369561300	7960	7960	7960	7960	0
124	20231213	190300	369561300	7960	7960	7960	7960	0
125	20231213	190200	369561300	7960	7960	7960	7960	0
126	20231213	190100	369561300	7960	7960	7960	7960	0
127	20231213	190000	369561300	7960	7960	7960	7960	0
128	20231213	185900	369561300	7960	7960	7960	7960	0
129	20231213	185800	369561300	7960	7960	7960	7960	0
130	20231213	185700	369561300	7960	7960	7960	7960	0
131	20231213	185600	369561300	7960	7960	7960	7960	0
132	20231213	185500	369561300	7960	7960	7960	7960	0
133	20231213	185400	369561300	7960	7960	7960	7960	0
134	20231213	185300	369561300	7960	7960	7960	7960	0
135	20231213	185200	369561300	7960	7960	7960	7960	0
136	20231213	185100	369561300	7960	7960	7960	7960	0
137	20231213	185000	369561300	7960	7960	7960	7960	0
138	20231213	184900	369561300	7960	7960	7960	7960	0
139	20231213	184800	369561300	7960	7960	7960	7960	0
140	20231213	184700	369561300	7960	7960	7960	7960	0
141	20231213	184600	369561300	7960	7960	7960	7960	0
142	20231213	184500	369561300	7960	7960	7960	7960	0
143	20231213	184400	369561300	7960	7960	7960	7960	0
144	20231213	184300	369561300	7960	7960	7960	7960	0
145	20231213	184200	369561300	7960	7960	7960	7960	0
146	20231213	184100	369561300	7960	7960	7960	7960	0
147	20231213	184000	369561300	7960	7960	7960	7960	0
148	20231213	183900	369561300	7960	7960	7960	7960	0
149	20231213	183800	369561300	7960	7960	7960	7960	0
150	20231213	183700	369561300	7960	7960	7960	7960	0
151	20231213	183600	369561300	7960	7960	7960	7960	0
152	20231213	183500	369561300	7960	7960	7960	7960	220
153	20231213	183400	369561300	7960	7960	7960	7960	0
154	20231213	183300	369561300	7960	7960	7960	7960	0
155	20231213	183200	369561300	7960	7960	7960	7960	0
156	20231213	183100	369561300	7960	7960	7960	7960	0
157	20231213	183000	369561300	7960	7960	7960	7960	0
158	20231213	182900	369561300	7960	7960	7960	7960	0
159	20231213	182800	369561300	7960	7960	7960	7960	0
160	20231213	182700	369561300	7960	7960	7960	7960	0
161	20231213	182600	369561300	7960	7960	7960	7960	0
162	20231213	182500	369561300	7960	7960	7960	7960	0
163	20231213	182400	369561300	7960	7960	7960	7960	0
164	20231213	182300	369561300	7960	7960	7960	7960	0
165	20231213	182200	369561300	7960	7960	7960	7960	0
166	20231213	182100	369561300	7960	7960	7960	7960	0
167	20231213	182000	369561300	7960	7960	7960	7960	0
168	20231213	181900	369561300	7960	7960	7960	7960	0
169	20231213	181800	369561300	7960	7960	7960	7960	0
170	20231213	181700	369561300	7960	7960	7960	7960	0
171	20231213	181600	369561300	7960	7960	7960	7960	0
172	20231213	181500	369561300	7960	7960	7960	7960	0
173	20231213	181400	369561300	7960	7960	7960	7960	0
174	20231213	181300	369561300	7960	7960	7960	7960	0
175	20231213	181200	369561300	7960	7960	7960	7960	0
176	20231213	181100	369561300	7960	7960	7960	7960	0
177	20231213	181000	369561300	7960	7960	7960	7960	0
178	20231213	180900	369561300	7960	7960	7960	7960	0
179	20231213	180800	369561300	7960	7960	7960	7960	0
180	20231213	180700	369561300	7960	7960	7960	7960	0
181	20231213	180600	369561300	7960	7960	7960	7960	0
182	20231213	180500	369561300	7960	7960	7960	7960	220
183	20231213	180400	369561300	7960	7960	7960	7960	0
184	20231213	180300	369561300	7960	7960	7960	7960	0
185	20231213	180200	369561300	7960	7960	7960	7960	0
186	20231213	180100	369561300	7960	7960	7960	7960	0
187	20231213	180000	369561300	7960	7960	7960	7960	0
188	20231213	175900	369561300	7960	7960	7960	7960	0
189	20231213	175800	369561300	7960	7960	7960	7960	0
190	20231213	175700	369561300	7960	7960	7960	7960	0
191	20231213	175600	369561300	7960	7960	7960	7960	0
192	20231213	175500	369561300	7960	7960	7960	7960	0
193	20231213	175400	369561300	7960	7960	7960	7960	0
194	20231213	175300	369561300	7960	7960	7960	7960	0
195	20231213	175200	369561300	7960	7960	7960	7960	0
196	20231213	175100	369561300	7960	7960	7960	7960	0
197	20231213	175000	369561300	7960	7960	7960	7960	0
198	20231213	174900	369561300	7960	7960	7960	7960	0
199	20231213	174800	369561300	7960	7960	7960	7960	0
200	20231213	174700	369561300	7960	7960	7960	7960	0
201	20231213	174600	369561300	7960	7960	7960	7960	0
202	20231213	174500	369561300	7960	7960	7960	7960	0
203	20231213	174400	369561300	7960	7960	7960	7960	0
204	20231213	174300	369561300	7960	7960	7960	7960	0
205	20231213	174200	369561300	7960	7960	7960	7960	0
206	20231213	174100	369561300	7960	7960	7960	7960	0
207	20231213	174000	369561300	7960	7960	7960	7960	0
208	20231213	173900	369561300	7960	7960	7960	7960	0
209	20231213	173800	369561300	7960	7960	7960	7960	0
210	20231213	173700	369561300	7960	7960	7960	7960	0
211	20231213	173600	369561300	7960	7960	7960	7960	0
212	20231213	173500	369561300	7960	7960	7960	7960	220
213	20231213	173400	369561300	7960	7960	7960	7960	0
214	20231213	173300	369561300	7960	7960	7960	7960	0
215	20231213	173200	369561300	7960	7960	7960	7960	0
216	20231213	173100	369561300	7960	7960	7960	7960	0
217	20231213	173000	369561300	7960	7960	7960	7960	0
218	20231213	172900	369561300	7960	7960	7960	7960	0
219	20231213	172800	369561300	7960	7960	7960	7960	0
220	20231213	172700	369561300	7960	7960	7960	7960	0
221	20231213	172600	369561300	7960	7960	7960	7960	0
222	20231213	172500	369561300	7960	7960	7960	7960	0
223	20231213	172400	369561300	7960	7960	7960	7960	0
224	20231213	172300	369561300	7960	7960	7960	7960	0
225	20231213	172200	369561300	7960	7960	7960	7960	0
226	20231213	172100	369561300	7960	7960	7960	7960	0
227	20231213	172000	369561300	7960	7960	7960	7960	0
228	20231213	171900	369561300	7960	7960	7960	7960	0
229	20231213	171800	369561300	7960	7960	7960	7960	0
230	20231213	171700	369561300	7960	7960	7960	7960	0
231	20231213	171600	369561300	7960	7960	7960	7960	0
232	20231213	171500	369561300	7960	7960	7960	7960	0
233	20231213	171400	369561300	7960	7960	7960	7960	0
234	20231213	171300	369561300	7960	7960	7960	7960	0
235	20231213	171200	369561300	7960	7960	7960	7960	0
236	20231213	171100	369561300	7960	7960	7960	7960	0
237	20231213	171000	369561300	7960	7960	7960	7960	0
238	20231213	170900	369561300	7960	7960	7960	7960	0
239	20231213	170800	369561300	7960	7960	7960	7960	0
240	20231213	170700	369561300	7960	7960	7960	7960	0
241	20231213	170600	369561300	7960	7960	7960	7960	0
242	20231213	170500	369561300	7960	7960	7960	7960	220
243	20231213	170400	369561300	7960	7960	7960	7960	0
244	20231213	170300	369561300	7960	7960	7960	7960	0
245	20231213	170200	369561300	7960	7960	7960	7960	0
246	20231213	170100	369561300	7960	7960	7960	7960	0
247	20231213	170000	369561300	7960	7960	7960	7960	0
248	20231213	165900	369561300	7960	7960	7960	7960	0
249	20231213	165800	369561300	7960	7960	7960	7960	0
250	20231213	165700	369561300	7960	7960	7960	7960	0
251	20231213	165600	369561300	7960	7960	7960	7960	0
252	20231213	165500	369561300	7960	7960	7960	7960	0
253	20231213	165400	369561300	7960	7960	7960	7960	0
254	20231213	165300	369561300	7960	7960	7960	7960	0
255	20231213	165200	369561300	7960	7960	7960	7960	0
256	20231213	165100	369561300	7960	7960	7960	7960	0
257	20231213	165000	369561300	7960	7960	7960	7960	0
258	20231213	164900	369561300	7960	7960	7960	7960	0
259	20231213	164800	369561300	7960	7960	7960	7960	0
260	20231213	164700	369561300	7960	7960	7960	7960	0
261	20231213	164600	369561300	7960	7960	7960	7960	0
262	20231213	164500	369561300	7960	7960	7960	7960	0
263	20231213	164400	369561300	7960	7960	7960	7960	0
264	20231213	164300	369561300	7960	7960	7960	7960	0
265	20231213	164200	369561300	7960	7960	7960	7960	0
266	20231213	164100	369561300	7960	7960	7960	7960	0
267	20231213	164000	369561300	7960	7960	7960	7960	0
268	20231213	163900	369561300	7960	7960	7960	7960	0
269	20231213	163800	369561300	7960	7960	7960	7960	0
270	20231213	163700	369561300	7960	7960	7960	7960	0
271	20231213	163600	369561300	7960	7960	7960	7960	0
272	20231213	163500	369561300	7960	7960	7960	7960	220
273	20231213	163400	369561300	7960	7960	7960	7960	0
274	20231213	163300	369561300	7960	7960	7960	7960	0
275	20231213	163200	369561300	7960	7960	7960	7960	0
276	20231213	163100	369561300	7960	7960	7960	7960	0
277	20231213	163000	369561300	7960	7960	7960	7960	0
278	20231213	162900	369561300	7960	7960	7960	7960	0
279	20231213	162800	369561300	7960	7960	7960	7960	0
280	20231213	162700	369561300	7960	7960	7960	7960	0
281	20231213	162600	369561300	7960	7960	7960	7960	0
282	20231213	162500	369561300	7960	7960	7960	7960	0
283	20231213	162400	369561300	7960	7960	7960	7960	0
284	20231213	162300	369561300	7960	7960	7960	7960	0
285	20231213	162200	369561300	7960	7960	7960	7960	0
286	20231213	162100	369561300	7960	7960	7960	7960	0
287	20231213	162000	369561300	7960	7960	7960	7960	0
288	20231213	161900	369561300	7960	7960	7960	7960	0
289	20231213	161800	369561300	7960	7960	7960	7960	0
290	20231213	161700	369561300	7960	7960	7960	7960	0
291	20231213	161600	369561300	7960	7960	7960	7960	0
292	20231213	161500	369561300	7960	7960	7960	7960	0
293	20231213	161400	369561300	7960	7960	7960	7960	0
294	20231213	161300	369561300	7960	7960	7960	7960	0
295	20231213	161200	369561300	7960	7960	7960	7960	0
296	20231213	161100	369561300	7960	7960	7960	7960	0
297	20231213	161000	369561300	7960	7960	7960	7960	0
298	20231213	160900	369561300	7960	7960	7960	7960	0
299	20231213	160800	369561300	7960	7960	7960	7960	0
300	20231213	160700	369561300	7960	7960	7960	7960	0
301	20231213	160600	369561300	7960	7960	7960	7960	0
302	20231213	160500	369561300	7960	7960	7960	7960	220
303	20231213	160400	369561300	7960	7960	7960	7960	0
304	20231213	160300	369561300	7960	7960	7960	7960	0
305	20231213	160200	369561300	7960	7960	7960	7960	0
306	20231213	160100	369561300	7960	7960	7960	7960	0
307	20231213	160000	369561300	7960	7960	7960	7960	0
308	20231213	155900	369561300	7960	7960	7960	7960	0
309	20231213	155800	369561300	7960	7960	7960	7960	0
310	20231213	155700	369561300	7960	7960	7960	7960	0
311	20231213	155600	369561300	7960	7960	7960	7960	0
312	20231213	155500	369561300	7960	7960	7960	7960	0
313	20231213	155400	369561300	7960	7960	7960	7960	0
314	20231213	155300	369561300	7960	7960	7960	7960	0
315	20231213	155200	369561300	7960	7960	7960	7960	0
316	20231213	155100	369561300	7960	7960	7960	7960	0
317	20231213	155000	369561300	7960	7960	7960	7960	0
318	20231213	154900	369561300	7960	7960	7960	7960	0
319	20231213	154800	369561300	7960	7960	7960	7960	0
320	20231213	154700	369561300	7960	7960	7960	7960	0
321	20231213	154600	369561300	7960	7960	7960	7960	0
322	20231213	154500	369561300	7960	7960	7960	7960	0
323	20231213	154400	369561300	7960	7960	7960	7960	0
324	20231213	154300	369561300	7960	7960	7960	7960	0
325	20231213	154200	369561300	7960	7960	7960	7960	0
326	20231213	154100	369561300	7960	7960	7960	7960	0
327	20231213	154000	369561300	7960	7960	7960	7960	0
328	20231213	153900	369561300	7960	7960	7960	7960	0
329	20231213	153800	369561300	7960	7960	7960	7960	0
330	20231213	153700	369561300	7960	7960	7960	7960	0
331	20231213	153600	369561300	7960	7960	7960	7960	0
332	20231213	153500	369561300	7960	7960	7960	7960	220
333	20231213	153400	369561300	7960	7960	7960	7960	0
334	20231213	153300	369561300	7960	7960	7960	7960	0
335	20231213	153200	369561300	7960	7960	7960	7960	0
336	20231213	153100	369561300	7960	7960	7960	7960	0
337	20231213	153000	369561300	7960	7960	7960	7960	220
338	20231213	152900	367810100	7920	7920	7920	7920	0
339	20231213	152800	367810100	7920	7920	7920	7920	0
340	20231213	152700	367810100	7920	7920	7920	7920	0
341	20231213	152600	367810100	7920	7920	7920	7920	0
342	20231213	152500	367810100	7920	7920	7920	7920	0
343	20231213	152400	367810100	7920	7920	7920	7920	0
344	20231213	152300	367810100	7920	7920	7920	7920	0
345	20231213	152200	367810100	7920	7920	7920	7920	0
346	20231213	152100	367810100	7920	7920	7920	7920	0
347	20231213	152000	367810100	7920	7920	7920	7920	0
348	20231213	151900	367810100	7920	7930	7960	7920	22
349	20231213	151800	367635720	7920	7920	7960	7910	91
350	20231213	151700	366913900	7910	7940	7960	7910	74
351	20231213	151600	366325650	7950	7940	7950	7940	227
352	20231213	151500	364523260	7930	7930	7930	7930	30
353	20231213	151400	364285360	7930	7930	7930	7930	0
354	20231213	151300	364285360	7930	7930	7930	7930	0
355	20231213	151200	364285360	7930	7930	7930	7930	1
356	20231213	151100	364277430	7960	7960	7960	7960	1
357	20231213	151000	364269470	7880	7930	7930	7880	3000
358	20231213	150900	340591150	7930	7970	7970	7930	117
359	20231213	150800	339659460	7970	7950	7970	7950	133
360	20231213	150700	338599510	7950	7950	7950	7950	70
361	20231213	150600	338043010	7910	7910	7910	7910	16
362	20231213	150500	337916450	7910	7910	7910	7910	0
363	20231213	150400	337916450	7910	7910	7910	7910	28
364	20231213	150300	337694970	7910	7910	7910	7910	133
365	20231213	150200	336642940	7910	7920	7920	7910	101
366	20231213	150100	335843030	7920	7920	7920	7920	32
367	20231213	150000	335589590	7920	7960	7960	7920	1355
368	20231213	145900	324826460	7960	7960	7960	7960	468
369	20231213	145800	321101180	7980	7980	7980	7980	0
370	20231213	145700	321101180	7980	7980	7980	7980	972
371	20231213	145600	313344620	7980	7980	7980	7980	1
372	20231213	145500	313336640	7980	7980	7980	7980	0
373	20231213	145400	313336640	7980	7980	7980	7980	0
374	20231213	145300	313336640	7980	7980	7980	7980	64
375	20231213	145200	312825920	7960	7960	7960	7960	230
376	20231213	145100	310995120	7980	7980	7980	7980	15
377	20231213	145000	310875420	7960	7960	7960	7960	0
378	20231213	144900	310875420	7960	7960	7960	7960	0
379	20231213	144800	310875420	7960	7960	7960	7960	0
380	20231213	144700	310875420	7960	7960	7960	7960	0
381	20231213	144600	310875420	7960	7960	7960	7960	400
382	20231213	144500	307691420	7960	8010	8010	7960	32
383	20231213	144400	307436650	7960	7960	7960	7960	0
384	20231213	144300	307436650	7960	7960	7960	7960	0
385	20231213	144200	307436650	7960	7960	7960	7960	0
386	20231213	144100	307436650	7960	7960	7960	7960	0
387	20231213	144000	307436650	7960	7960	7960	7960	120
388	20231213	143900	306481450	7960	7970	7970	7960	1320
389	20231213	143800	295969330	7970	7970	7970	7970	0
390	20231213	143700	295969330	7970	7970	7970	7970	20
391	20231213	143600	295809930	8010	8020	8020	8010	3849
392	20231213	143500	264976370	8020	8030	8030	8020	10
393	20231213	143400	264896130	8030	8030	8030	8030	0
394	20231213	143300	264896130	8030	8030	8030	8030	6
395	20231213	143200	264847950	8020	8020	8020	8020	75
396	20231213	143100	264246450	8040	8040	8040	8040	0
397	20231213	143000	264246450	8040	8040	8040	8040	0
398	20231213	142900	264246450	8040	8030	8040	8020	39
399	20231213	142800	263933260	8040	8040	8040	8040	7
400	20231213	142700	263876980	8040	8040	8040	8040	98
401	20231213	142600	263089060	8050	8050	8050	8050	7
402	20231213	142500	263032710	8050	8050	8050	8050	0
403	20231213	142400	263032710	8050	8050	8050	8050	0
404	20231213	142300	263032710	8050	8050	8050	8050	0
405	20231213	142200	263032710	8050	8050	8050	8050	3
406	20231213	142100	263008560	8050	8050	8050	8050	0
407	20231213	142000	263008560	8050	8050	8050	8050	574
408	20231213	141900	258387860	8030	8040	8040	8030	212
409	20231213	141800	256684890	8040	8040	8040	8040	0
410	20231213	141700	256684890	8040	8040	8040	8040	0
411	20231213	141600	256684890	8040	8040	8040	8040	108
412	20231213	141500	255816570	8040	8040	8040	8040	0
413	20231213	141400	255816570	8040	8040	8040	8040	0
414	20231213	141300	255816570	8040	8040	8040	8040	0
415	20231213	141200	255816570	8040	8040	8040	8040	10
416	20231213	141100	255736170	8040	8030	8040	8030	22
417	20231213	141000	255559500	8020	8020	8020	8020	1
418	20231213	140900	255551480	8030	8030	8030	8030	367
419	20231213	140800	252604470	8030	8030	8030	8030	0
420	20231213	140700	252604470	8030	8030	8030	8030	0
421	20231213	140600	252604470	8030	8030	8030	8030	0
422	20231213	140500	252604470	8030	8030	8030	8030	5
423	20231213	140400	252564320	8030	8030	8030	8030	0
424	20231213	140300	252564320	8030	8020	8030	8020	209
425	20231213	140200	250886660	8010	8010	8010	8010	0
426	20231213	140100	250886660	8010	8000	8010	8000	6463
427	20231213	140000	199120990	8000	8000	8000	8000	0
428	20231213	135900	199120990	8000	8000	8000	8000	0
429	20231213	135800	199120990	8000	8000	8000	8000	34
430	20231213	135700	198848990	8000	8000	8000	8000	0
431	20231213	135600	198848990	8000	8000	8000	8000	0
432	20231213	135500	198848990	8000	8000	8000	8000	0
433	20231213	135400	198848990	8000	7980	8000	7960	201
434	20231213	135300	197247610	8000	8000	8000	8000	1
435	20231213	135200	197239610	7970	7970	7970	7970	10
436	20231213	135100	197159910	7980	7980	7980	7980	91
437	20231213	135000	196433730	7980	7980	7980	7980	0
438	20231213	134900	196433730	7980	7990	7990	7980	100
439	20231213	134800	195634930	7990	7990	7990	7990	2
440	20231213	134700	195618950	7990	7990	7990	7990	0
441	20231213	134600	195618950	7990	7990	7990	7990	0
442	20231213	134500	195618950	7990	7990	7990	7990	18
443	20231213	134400	195475130	7990	7990	7990	7990	0
444	20231213	134300	195475130	7990	7990	7990	7990	0
445	20231213	134200	195475130	7990	7990	7990	7990	0
446	20231213	134100	195475130	7990	7990	7990	7990	20
447	20231213	134000	195315330	7970	7970	7970	7970	0
448	20231213	133900	195315330	7970	7970	7970	7970	4
449	20231213	133800	195283450	7990	7990	7990	7990	0
450	20231213	133700	195283450	7990	7990	7990	7990	1
451	20231213	133600	195275460	7990	7990	7990	7990	26
452	20231213	133500	195067720	7980	7980	7980	7980	1
453	20231213	133400	195059740	7990	7980	7990	7950	2602
454	20231213	133300	174364520	7980	7980	7980	7980	0
455	20231213	133200	174364520	7980	7980	7980	7980	0
456	20231213	133100	174364520	7980	7980	7980	7980	52
457	20231213	133000	173949560	7980	7980	7980	7980	0
458	20231213	132900	173949560	7980	7980	7980	7980	16
459	20231213	132800	173821880	7990	7990	7990	7990	0
460	20231213	132700	173821880	7990	7990	7990	7990	0
461	20231213	132600	173821880	7990	7990	7990	7990	1
462	20231213	132500	173813890	7980	7980	7980	7980	0
463	20231213	132400	173813890	7980	7980	7980	7980	0
464	20231213	132300	173813890	7980	7980	7980	7980	0
465	20231213	132200	173813890	7980	7980	7980	7980	1
466	20231213	132100	173805910	7980	7980	7980	7980	5
467	20231213	132000	173766010	7980	7980	7980	7980	88
468	20231213	131900	173063770	7980	7980	7980	7980	109
469	20231213	131800	172193950	7980	7970	7980	7970	111
470	20231213	131700	171309270	7960	7960	7960	7960	0
471	20231213	131600	171309270	7960	7960	7960	7960	0
472	20231213	131500	171309270	7960	7960	7960	7960	644
473	20231213	131400	166183030	7960	7960	7960	7960	368
474	20231213	131300	163253750	7960	7960	7960	7960	0
475	20231213	131200	163253750	7960	7960	7960	7960	0
476	20231213	131100	163253750	7960	7960	7960	7960	651
477	20231213	131000	158071790	7970	7970	7970	7970	50
478	20231213	130900	157673290	7960	7960	7960	7960	0
479	20231213	130800	157673290	7960	7960	7960	7960	0
480	20231213	130700	157673290	7960	7960	7960	7960	8
481	20231213	130600	157609610	7960	7970	7970	7960	25
482	20231213	130500	157410600	7960	7960	7960	7960	0
483	20231213	130400	157410600	7960	7960	7960	7960	0
484	20231213	130300	157410600	7960	7960	7960	7960	0
485	20231213	130200	157410600	7960	7960	7960	7960	25
486	20231213	130100	157211600	7960	7960	7960	7960	0
487	20231213	130000	157211600	7960	7960	7960	7960	5
488	20231213	125900	157171800	7970	7970	7970	7970	0
489	20231213	125800	157171800	7970	7970	7970	7970	0
490	20231213	125700	157171800	7970	7970	7970	7970	0
491	20231213	125600	157171800	7970	7980	7980	7970	75
492	20231213	125500	156573990	7970	7970	7970	7970	0
493	20231213	125400	156573990	7970	7970	7970	7970	1
494	20231213	125300	156566020	7970	7970	7970	7970	0
495	20231213	125200	156566020	7970	7970	7970	7970	0
496	20231213	125100	156566020	7970	7970	7970	7970	50
497	20231213	125000	156167520	7970	7970	7970	7970	0
498	20231213	124900	156167520	7970	7970	7970	7970	5
499	20231213	124800	156127670	7970	7970	7970	7970	0
500	20231213	124700	156127670	7970	7970	7970	7970	0
501	20231213	124600	156127670	7970	7970	7970	7970	0
502	20231213	124500	156127670	7970	7970	7970	7970	0
503	20231213	124400	156127670	7970	7970	7970	7970	69
504	20231213	124300	155577740	7960	7960	7960	7960	0
505	20231213	124200	155577740	7960	7960	7960	7960	0
506	20231213	124100	155577740	7960	7960	7960	7960	0
507	20231213	124000	155577740	7960	7960	7960	7960	0
508	20231213	123900	155577740	7960	7960	7960	7960	0
509	20231213	123800	155577740	7960	7960	7960	7960	0
510	20231213	123700	155577740	7960	7960	7960	7960	0
511	20231213	123600	155577740	7960	7960	7960	7960	0
512	20231213	123500	155577740	7960	7960	7960	7960	0
513	20231213	123400	155577740	7960	7960	7960	7960	0
514	20231213	123300	155577740	7960	7960	7960	7960	11
515	20231213	123200	155490180	7970	7970	7970	7970	0
516	20231213	123100	155490180	7970	7970	7970	7970	0
517	20231213	123000	155490180	7970	7970	7970	7970	0
518	20231213	122900	155490180	7970	7970	7970	7970	0
519	20231213	122800	155490180	7970	7970	7970	7970	1176
520	20231213	122700	146117460	7980	7980	7980	7980	0
521	20231213	122600	146117460	7980	7980	7980	7980	0
522	20231213	122500	146117460	7980	7980	7980	7980	2
523	20231213	122400	146101500	7970	7970	7970	7970	0
524	20231213	122300	146101500	7970	7970	7970	7970	107
525	20231213	122200	145248710	7970	7970	7970	7970	1
526	20231213	122100	145240740	7970	7970	7970	7970	0
527	20231213	122000	145240740	7970	7970	7970	7970	0
528	20231213	121900	145240740	7970	7970	7970	7970	0
529	20231213	121800	145240740	7970	7970	7970	7970	0
530	20231213	121700	145240740	7970	7970	7970	7970	0
531	20231213	121600	145240740	7970	7970	7970	7970	0
532	20231213	121500	145240740	7970	7970	7970	7970	22
533	20231213	121400	145065400	7970	7970	7970	7970	183
534	20231213	121300	143606890	7980	7980	7980	7980	5
535	20231213	121200	143566990	7980	7980	7980	7980	2
536	20231213	121100	143551030	7980	7980	7980	7980	90
537	20231213	121000	142832830	7980	7980	7980	7980	4
538	20231213	120900	142800910	7950	7950	7950	7950	0
539	20231213	120800	142800910	7950	7950	7950	7950	119
540	20231213	120700	141854860	7960	7980	7980	7960	84
541	20231213	120600	141186200	7980	7980	7980	7980	0
542	20231213	120500	141186200	7980	7980	7980	7980	3
543	20231213	120400	141162260	7960	7980	7980	7960	93
544	20231213	120300	140420920	7990	7990	7990	7990	0
545	20231213	120200	140420920	7990	7990	7990	7990	0
546	20231213	120100	140420920	7990	7990	7990	7990	0
547	20231213	120000	140420920	7990	7990	7990	7990	0
548	20231213	115900	140420920	7990	7990	7990	7990	0
549	20231213	115800	140420920	7990	7990	7990	7990	0
550	20231213	115700	140420920	7990	7990	7990	7990	82
551	20231213	115600	139765740	7980	7980	7980	7980	0
552	20231213	115500	139765740	7980	7980	7980	7980	0
553	20231213	115400	139765740	7980	7980	7980	7980	0
554	20231213	115300	139765740	7980	7980	7980	7980	0
555	20231213	115200	139765740	7980	7980	7980	7980	0
556	20231213	115100	139765740	7980	7980	7980	7980	1
557	20231213	115000	139757760	7980	7980	7980	7980	0
558	20231213	114900	139757760	7980	7980	7980	7980	0
559	20231213	114800	139757760	7980	7980	7980	7980	1
560	20231213	114700	139749780	8000	8000	8000	8000	0
561	20231213	114600	139749780	8000	7980	8000	7980	100
562	20231213	114500	138949890	7980	7980	7980	7980	200
563	20231213	114400	137353890	7980	7980	7980	7980	0
564	20231213	114300	137353890	7980	7980	7980	7980	0
565	20231213	114200	137353890	7980	7980	7980	7980	100
566	20231213	114100	136555890	7970	7970	7970	7970	0
567	20231213	114000	136555890	7970	7970	7970	7970	0
568	20231213	113900	136555890	7970	7990	7990	7970	286
569	20231213	113800	134274410	8000	8000	8000	8000	0
570	20231213	113700	134274410	8000	8000	8000	8000	60
571	20231213	113600	133794410	8000	8000	8000	8000	0
572	20231213	113500	133794410	8000	8000	8000	8000	0
573	20231213	113400	133794410	8000	8000	8000	8000	0
574	20231213	113300	133794410	8000	8000	8000	8000	0
575	20231213	113200	133794410	8000	8000	8000	8000	8
576	20231213	113100	133730410	8000	8000	8000	8000	1
577	20231213	113000	133722410	8020	8020	8020	8020	0
578	20231213	112900	133722410	8020	8020	8020	8020	0
579	20231213	112800	133722410	8020	8020	8020	8020	0
580	20231213	112700	133722410	8020	8020	8020	8020	0
581	20231213	112600	133722410	8020	8010	8020	8010	50
582	20231213	112500	133321420	8000	8000	8000	8000	0
583	20231213	112400	133321420	8000	8000	8000	8000	0
584	20231213	112300	133321420	8000	8000	8000	8000	291
585	20231213	112200	130993420	7990	7990	7990	7990	0
586	20231213	112100	130993420	7990	7990	7990	7990	0
587	20231213	112000	130993420	7990	7990	7990	7990	0
588	20231213	111900	130993420	7990	7990	7990	7990	100
589	20231213	111800	130194420	7990	7990	7990	7990	10
590	20231213	111700	130114520	8000	8000	8000	8000	0
591	20231213	111600	130114520	8000	8000	8000	8000	0
592	20231213	111500	130114520	8000	8000	8000	8000	110
593	20231213	111400	129234520	8000	8000	8000	8000	0
594	20231213	111300	129234520	8000	8000	8000	8000	0
595	20231213	111200	129234520	8000	8000	8000	8000	0
596	20231213	111100	129234520	8000	8000	8000	8000	0
597	20231213	111000	129234520	8000	8000	8000	8000	6
598	20231213	110900	129186520	8000	8000	8000	8000	0
599	20231213	110800	129186520	8000	8000	8000	8000	56
600	20231213	110700	128738520	8030	8030	8030	8030	336
601	20231213	110600	126040440	8030	8030	8030	8030	66
602	20231213	110500	125510460	8030	8030	8030	8030	0
603	20231213	110400	125510460	8030	8030	8030	8030	1
604	20231213	110300	125502430	8030	8030	8030	8030	0
605	20231213	110200	125502430	8030	8030	8030	8030	0
606	20231213	110100	125502430	8030	8020	8030	8020	2
607	20231213	110000	125486380	8000	8000	8000	8000	174
608	20231213	105900	124094380	8000	8000	8000	8000	0
609	20231213	105800	124094380	8000	8000	8000	8000	0
610	20231213	105700	124094380	8000	8000	8000	8000	0
611	20231213	105600	124094380	8000	8000	8000	8000	0
612	20231213	105500	124094380	8000	8000	8000	8000	0
613	20231213	105400	124094380	8000	8000	8000	8000	0
614	20231213	105300	124094380	8000	8010	8010	8000	1026
615	20231213	105200	115886120	8010	8010	8010	8010	73
616	20231213	105100	115301390	8020	8020	8030	8020	63
617	20231213	105000	114796040	8010	8010	8010	8010	112
618	20231213	104900	113898920	8000	8000	8010	8000	161
619	20231213	104800	112610510	8000	7990	8000	7990	572
620	20231213	104700	108035010	8000	7960	8000	7960	500
621	20231213	104600	104043280	7960	7960	7960	7960	0
622	20231213	104500	104043280	7960	7960	7960	7960	0
623	20231213	104400	104043280	7960	7960	7960	7960	10
624	20231213	104300	103963680	7970	7970	7970	7970	0
625	20231213	104200	103963680	7970	7970	7970	7970	0
626	20231213	104100	103963680	7970	7970	7970	7970	146
627	20231213	104000	102800060	7970	7970	7970	7970	1
628	20231213	103900	102792090	7970	7970	7970	7970	30
629	20231213	103800	102552990	7970	7970	7970	7970	0
630	20231213	103700	102552990	7970	7970	7970	7970	0
631	20231213	103600	102552990	7970	7970	7970	7970	0
632	20231213	103500	102552990	7970	7970	7970	7970	1
633	20231213	103400	102545020	7960	7960	7960	7960	0
634	20231213	103300	102545020	7960	7960	7960	7960	191
635	20231213	103200	101024660	7960	7960	7960	7960	25
636	20231213	103100	100825660	7960	7960	7960	7960	4
637	20231213	103000	100793820	7970	7930	7970	7930	100
638	20231213	102900	99997820	7940	7940	7940	7940	0
639	20231213	102800	99997820	7940	7940	7940	7940	75
640	20231213	102700	99402320	7930	7930	7930	7930	8
641	20231213	102600	99338880	7940	7940	7940	7940	0
642	20231213	102500	99338880	7940	7940	7940	7940	0
643	20231213	102400	99338880	7940	7940	7940	7940	25
644	20231213	102300	99140380	7940	7940	7940	7940	5
645	20231213	102200	99100680	7950	7950	7950	7950	0
646	20231213	102100	99100680	7950	7950	7950	7950	0
647	20231213	102000	99100680	7950	7950	7950	7950	0
648	20231213	101900	99100680	7950	7950	7950	7950	100
649	20231213	101800	98305680	7900	7920	7920	7900	478
650	20231213	101700	94525540	7910	7910	7910	7910	1
651	20231213	101600	94517630	7910	7910	7910	7910	0
652	20231213	101500	94517630	7910	7910	7910	7910	0
653	20231213	101400	94517630	7910	7910	7910	7910	0
654	20231213	101300	94517630	7910	7910	7910	7910	22
655	20231213	101200	94343610	7930	7930	7930	7930	10
656	20231213	101100	94264310	7930	7930	7930	7930	0
657	20231213	101000	94264310	7930	7930	7930	7930	0
658	20231213	100900	94264310	7930	7930	7930	7930	0
659	20231213	100800	94264310	7930	7930	7930	7930	3
660	20231213	100700	94240520	7950	7950	7950	7950	0
661	20231213	100600	94240520	7950	7950	7950	7950	0
662	20231213	100500	94240520	7950	7950	7950	7950	0
663	20231213	100400	94240520	7950	7950	7950	7950	0
664	20231213	100300	94240520	7950	7950	7950	7950	0
665	20231213	100200	94240520	7950	7900	7950	7900	11
666	20231213	100100	94153570	7900	7900	7900	7900	10
667	20231213	100000	94074570	7930	7930	7930	7930	61
668	20231213	095900	93590840	7900	7900	7900	7900	0
669	20231213	095800	93590840	7900	7900	7900	7900	16
670	20231213	095700	93464440	7900	7900	7900	7900	10
671	20231213	095600	93385440	7910	7910	7910	7910	159
672	20231213	095500	92127750	7920	7920	7920	7920	48
673	20231213	095400	91747590	7920	7920	7920	7920	2
674	20231213	095300	91731750	7920	7920	7920	7920	0
675	20231213	095200	91731750	7920	7920	7920	7920	0
676	20231213	095100	91731750	7920	7920	7920	7920	205
677	20231213	095000	90108150	7920	7920	7920	7920	0
678	20231213	094900	90108150	7920	7920	7920	7920	13
679	20231213	094800	90005190	7920	7920	7920	7920	1
680	20231213	094700	89997270	7920	7920	7920	7920	0
681	20231213	094600	89997270	7920	7920	7920	7920	0
682	20231213	094500	89997270	7920	7920	7920	7920	22
683	20231213	094400	89823030	7920	7920	7920	7920	101
684	20231213	094300	89023110	7920	7920	7920	7920	0
685	20231213	094200	89023110	7920	7920	7920	7920	5
686	20231213	094100	88983510	7920	7930	7930	7920	219
687	20231213	094000	87248970	7930	7930	7930	7930	10
688	20231213	093900	87169670	7930	7940	7940	7930	91
689	20231213	093800	86448010	7960	7960	7960	7960	60
690	20231213	093700	85970410	7970	7980	7980	7930	14
691	20231213	093600	85859220	7990	8000	8000	7980	18
692	20231213	093500	85715470	8000	8000	8000	7990	151
693	20231213	093400	84508960	7990	7980	7990	7980	279
694	20231213	093300	82280750	7990	7970	7990	7950	534
695	20231213	093200	78025930	7980	7950	7980	7950	196
696	20231213	093100	76467400	7950	7950	7950	7950	1
697	20231213	093000	76459450	7900	7900	7900	7900	6
698	20231213	092900	76412050	7960	7920	7960	7920	245
699	20231213	092800	74466410	7930	7880	7930	7880	263
700	20231213	092700	72383450	7880	7880	7880	7880	0
701	20231213	092600	72383450	7880	7890	7890	7880	50
702	20231213	092500	71989320	7890	7890	7890	7890	1
703	20231213	092400	71981430	7880	7880	7880	7880	0
704	20231213	092300	71981430	7880	7890	7890	7880	291
705	20231213	092200	69687880	7890	7900	7900	7890	98
706	20231213	092100	68914310	7900	7880	7900	7880	92
707	20231213	092000	68187620	7880	7890	7890	7880	460
708	20231213	091900	64561820	7890	7890	7890	7890	31
709	20231213	091800	64317230	7890	7890	7890	7890	11
710	20231213	091700	64230440	7890	7900	7900	7890	132
711	20231213	091600	63188840	7900	7900	7900	7900	130
712	20231213	091500	62161840	7900	7910	7910	7900	265
713	20231213	091400	60067340	7910	7910	7910	7910	26
714	20231213	091300	59861680	7910	7920	7930	7910	193
715	20231213	091200	58335000	7920	7920	7920	7920	0
716	20231213	091100	58335000	7920	7960	7960	7920	211
717	20231213	091000	56662640	7970	7970	7970	7970	1
718	20231213	090900	56654670	7910	7910	7910	7910	1
719	20231213	090800	56646760	7900	7960	7960	7900	1049
720	20231213	090700	48325940	7970	8000	8000	7970	363
721	20231213	090600	45429240	8000	8010	8010	8000	1424
722	20231213	090500	34037230	8010	8000	8010	8000	832
723	20231213	090400	27381030	8030	8100	8100	8030	340
724	20231213	090300	24648240	8100	8060	8100	8040	554
725	20231213	090200	20166730	8090	8030	8090	8030	200
726	20231213	090100	18559670	8030	8030	8030	8030	81
727	20231213	090000	17909240	8030	8100	8100	8010	2222