KissMeData/078140/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194900	627125730	8930	8930	8930	8930	2073
3	20231215	194800	627125730	8930	8930	8930	8930	0
4	20231215	194700	627125730	8930	8930	8930	8930	0
5	20231215	194600	627125730	8930	8930	8930	8930	0
6	20231215	194500	627125730	8930	8930	8930	8930	0
7	20231215	194400	627125730	8930	8930	8930	8930	0
8	20231215	194300	627125730	8930	8930	8930	8930	0
9	20231215	194200	627125730	8930	8930	8930	8930	0
10	20231215	194100	627125730	8930	8930	8930	8930	0
11	20231215	194000	627125730	8930	8930	8930	8930	0
12	20231215	193900	627125730	8930	8930	8930	8930	0
13	20231215	193800	627125730	8930	8930	8930	8930	0
14	20231215	193700	627125730	8930	8930	8930	8930	0
15	20231215	193600	627125730	8930	8930	8930	8930	0
16	20231215	193500	627125730	8930	8930	8930	8930	0
17	20231215	193400	627125730	8930	8930	8930	8930	0
18	20231215	193300	627125730	8930	8930	8930	8930	0
19	20231215	193200	627125730	8930	8930	8930	8930	0
20	20231215	193100	627125730	8930	8930	8930	8930	0
21	20231215	193000	627125730	8930	8930	8930	8930	0
22	20231215	192900	627125730	8930	8930	8930	8930	0
23	20231215	192800	627125730	8930	8930	8930	8930	0
24	20231215	192700	627125730	8930	8930	8930	8930	0
25	20231215	192600	627125730	8930	8930	8930	8930	0
26	20231215	192500	627125730	8930	8930	8930	8930	0
27	20231215	192400	627125730	8930	8930	8930	8930	0
28	20231215	192300	627125730	8930	8930	8930	8930	0
29	20231215	192200	627125730	8930	8930	8930	8930	0
30	20231215	192100	627125730	8930	8930	8930	8930	0
31	20231215	192000	627125730	8930	8930	8930	8930	0
32	20231215	191900	627125730	8930	8930	8930	8930	2073
33	20231215	191800	627125730	8930	8930	8930	8930	0
34	20231215	191700	627125730	8930	8930	8930	8930	0
35	20231215	191600	627125730	8930	8930	8930	8930	0
36	20231215	191500	627125730	8930	8930	8930	8930	0
37	20231215	191400	627125730	8930	8930	8930	8930	0
38	20231215	191300	627125730	8930	8930	8930	8930	0
39	20231215	191200	627125730	8930	8930	8930	8930	0
40	20231215	191100	627125730	8930	8930	8930	8930	0
41	20231215	191000	627125730	8930	8930	8930	8930	0
42	20231215	190900	627125730	8930	8930	8930	8930	0
43	20231215	190800	627125730	8930	8930	8930	8930	0
44	20231215	190700	627125730	8930	8930	8930	8930	0
45	20231215	190600	627125730	8930	8930	8930	8930	0
46	20231215	190500	627125730	8930	8930	8930	8930	0
47	20231215	190400	627125730	8930	8930	8930	8930	0
48	20231215	190300	627125730	8930	8930	8930	8930	0
49	20231215	190200	627125730	8930	8930	8930	8930	0
50	20231215	190100	627125730	8930	8930	8930	8930	0
51	20231215	190000	627125730	8930	8930	8930	8930	0
52	20231215	185900	627125730	8930	8930	8930	8930	0
53	20231215	185800	627125730	8930	8930	8930	8930	0
54	20231215	185700	627125730	8930	8930	8930	8930	0
55	20231215	185600	627125730	8930	8930	8930	8930	0
56	20231215	185500	627125730	8930	8930	8930	8930	0
57	20231215	185400	627125730	8930	8930	8930	8930	0
58	20231215	185300	627125730	8930	8930	8930	8930	0
59	20231215	185200	627125730	8930	8930	8930	8930	0
60	20231215	185100	627125730	8930	8930	8930	8930	0
61	20231215	185000	627125730	8930	8930	8930	8930	0
62	20231215	184900	627125730	8930	8930	8930	8930	2073
63	20231215	184800	627125730	8930	8930	8930	8930	0
64	20231215	184700	627125730	8930	8930	8930	8930	0
65	20231215	184600	627125730	8930	8930	8930	8930	0
66	20231215	184500	627125730	8930	8930	8930	8930	0
67	20231215	184400	627125730	8930	8930	8930	8930	0
68	20231215	184300	627125730	8930	8930	8930	8930	0
69	20231215	184200	627125730	8930	8930	8930	8930	0
70	20231215	184100	627125730	8930	8930	8930	8930	0
71	20231215	184000	627125730	8930	8930	8930	8930	0
72	20231215	183900	627125730	8930	8930	8930	8930	0
73	20231215	183800	627125730	8930	8930	8930	8930	0
74	20231215	183700	627125730	8930	8930	8930	8930	0
75	20231215	183600	627125730	8930	8930	8930	8930	0
76	20231215	183500	627125730	8930	8930	8930	8930	0
77	20231215	183400	627125730	8930	8930	8930	8930	0
78	20231215	183300	627125730	8930	8930	8930	8930	0
79	20231215	183200	627125730	8930	8930	8930	8930	0
80	20231215	183100	627125730	8930	8930	8930	8930	0
81	20231215	183000	627125730	8930	8930	8930	8930	0
82	20231215	182900	627125730	8930	8930	8930	8930	0
83	20231215	182800	627125730	8930	8930	8930	8930	0
84	20231215	182700	627125730	8930	8930	8930	8930	0
85	20231215	182600	627125730	8930	8930	8930	8930	0
86	20231215	182500	627125730	8930	8930	8930	8930	0
87	20231215	182400	627125730	8930	8930	8930	8930	0
88	20231215	182300	627125730	8930	8930	8930	8930	0
89	20231215	182200	627125730	8930	8930	8930	8930	0
90	20231215	182100	627125730	8930	8930	8930	8930	0
91	20231215	182000	627125730	8930	8930	8930	8930	0
92	20231215	181900	627125730	8930	8930	8930	8930	2073
93	20231215	181800	627125730	8930	8930	8930	8930	0
94	20231215	181700	627125730	8930	8930	8930	8930	0
95	20231215	181600	627125730	8930	8930	8930	8930	0
96	20231215	181500	627125730	8930	8930	8930	8930	0
97	20231215	181400	627125730	8930	8930	8930	8930	0
98	20231215	181300	627125730	8930	8930	8930	8930	0
99	20231215	181200	627125730	8930	8930	8930	8930	0
100	20231215	181100	627125730	8930	8930	8930	8930	0
101	20231215	181000	627125730	8930	8930	8930	8930	0
102	20231215	180900	627125730	8930	8930	8930	8930	0
103	20231215	180800	627125730	8930	8930	8930	8930	0
104	20231215	180700	627125730	8930	8930	8930	8930	0
105	20231215	180600	627125730	8930	8930	8930	8930	0
106	20231215	180500	627125730	8930	8930	8930	8930	0
107	20231215	180400	627125730	8930	8930	8930	8930	0
108	20231215	180300	627125730	8930	8930	8930	8930	0
109	20231215	180200	627125730	8930	8930	8930	8930	0
110	20231215	180100	627125730	8930	8930	8930	8930	0
111	20231215	180000	627125730	8930	8930	8930	8930	0
112	20231215	175900	627125730	8930	8930	8930	8930	0
113	20231215	175800	627125730	8930	8930	8930	8930	0
114	20231215	175700	627125730	8930	8930	8930	8930	0
115	20231215	175600	627125730	8930	8930	8930	8930	0
116	20231215	175500	627125730	8930	8930	8930	8930	0
117	20231215	175400	627125730	8930	8930	8930	8930	0
118	20231215	175300	627125730	8930	8930	8930	8930	0
119	20231215	175200	627125730	8930	8930	8930	8930	0
120	20231215	175100	627125730	8930	8930	8930	8930	0
121	20231215	175000	627125730	8930	8930	8930	8930	0
122	20231215	174900	627125730	8930	8930	8930	8930	2073
123	20231215	174800	627125730	8930	8930	8930	8930	0
124	20231215	174700	627125730	8930	8930	8930	8930	0
125	20231215	174600	627125730	8930	8930	8930	8930	0
126	20231215	174500	627125730	8930	8930	8930	8930	0
127	20231215	174400	627125730	8930	8930	8930	8930	0
128	20231215	174300	627125730	8930	8930	8930	8930	0
129	20231215	174200	627125730	8930	8930	8930	8930	0
130	20231215	174100	627125730	8930	8930	8930	8930	0
131	20231215	174000	627125730	8930	8930	8930	8930	0
132	20231215	173900	627125730	8930	8930	8930	8930	0
133	20231215	173800	627125730	8930	8930	8930	8930	0
134	20231215	173700	627125730	8930	8930	8930	8930	0
135	20231215	173600	627125730	8930	8930	8930	8930	0
136	20231215	173500	627125730	8930	8930	8930	8930	0
137	20231215	173400	627125730	8930	8930	8930	8930	0
138	20231215	173300	627125730	8930	8930	8930	8930	0
139	20231215	173200	627125730	8930	8930	8930	8930	0
140	20231215	173100	627125730	8930	8930	8930	8930	0
141	20231215	173000	627125730	8930	8930	8930	8930	0
142	20231215	172900	627125730	8930	8930	8930	8930	0
143	20231215	172800	627125730	8930	8930	8930	8930	0
144	20231215	172700	627125730	8930	8930	8930	8930	0
145	20231215	172600	627125730	8930	8930	8930	8930	0
146	20231215	172500	627125730	8930	8930	8930	8930	0
147	20231215	172400	627125730	8930	8930	8930	8930	0
148	20231215	172300	627125730	8930	8930	8930	8930	0
149	20231215	172200	627125730	8930	8930	8930	8930	0
150	20231215	172100	627125730	8930	8930	8930	8930	0
151	20231215	172000	627125730	8930	8930	8930	8930	0
152	20231215	171900	627125730	8930	8930	8930	8930	2073
153	20231215	171800	627125730	8930	8930	8930	8930	0
154	20231215	171700	627125730	8930	8930	8930	8930	0
155	20231215	171600	627125730	8930	8930	8930	8930	0
156	20231215	171500	627125730	8930	8930	8930	8930	0
157	20231215	171400	627125730	8930	8930	8930	8930	0
158	20231215	171300	627125730	8930	8930	8930	8930	0
159	20231215	171200	627125730	8930	8930	8930	8930	0
160	20231215	171100	627125730	8930	8930	8930	8930	0
161	20231215	171000	627125730	8930	8930	8930	8930	0
162	20231215	170900	627125730	8930	8930	8930	8930	0
163	20231215	170800	627125730	8930	8930	8930	8930	0
164	20231215	170700	627125730	8930	8930	8930	8930	0
165	20231215	170600	627125730	8930	8930	8930	8930	0
166	20231215	170500	627125730	8930	8930	8930	8930	0
167	20231215	170400	627125730	8930	8930	8930	8930	0
168	20231215	170300	627125730	8930	8930	8930	8930	0
169	20231215	170200	627125730	8930	8930	8930	8930	0
170	20231215	170100	627125730	8930	8930	8930	8930	0
171	20231215	170000	627125730	8930	8930	8930	8930	0
172	20231215	165900	627125730	8930	8930	8930	8930	0
173	20231215	165800	627125730	8930	8930	8930	8930	0
174	20231215	165700	627125730	8930	8930	8930	8930	0
175	20231215	165600	627125730	8930	8930	8930	8930	0
176	20231215	165500	627125730	8930	8930	8930	8930	0
177	20231215	165400	627125730	8930	8930	8930	8930	0
178	20231215	165300	627125730	8930	8930	8930	8930	0
179	20231215	165200	627125730	8930	8930	8930	8930	0
180	20231215	165100	627125730	8930	8930	8930	8930	0
181	20231215	165000	627125730	8930	8930	8930	8930	0
182	20231215	164900	627125730	8930	8930	8930	8930	2073
183	20231215	164800	627125730	8930	8930	8930	8930	0
184	20231215	164700	627125730	8930	8930	8930	8930	0
185	20231215	164600	627125730	8930	8930	8930	8930	0
186	20231215	164500	627125730	8930	8930	8930	8930	0
187	20231215	164400	627125730	8930	8930	8930	8930	0
188	20231215	164300	627125730	8930	8930	8930	8930	0
189	20231215	164200	627125730	8930	8930	8930	8930	0
190	20231215	164100	627125730	8930	8930	8930	8930	0
191	20231215	164000	627125730	8930	8930	8930	8930	0
192	20231215	163900	627125730	8930	8930	8930	8930	0
193	20231215	163800	627125730	8930	8930	8930	8930	0
194	20231215	163700	627125730	8930	8930	8930	8930	0
195	20231215	163600	627125730	8930	8930	8930	8930	0
196	20231215	163500	627125730	8930	8930	8930	8930	0
197	20231215	163400	627125730	8930	8930	8930	8930	0
198	20231215	163300	627125730	8930	8930	8930	8930	0
199	20231215	163200	627125730	8930	8930	8930	8930	0
200	20231215	163100	627125730	8930	8930	8930	8930	0
201	20231215	163000	627125730	8930	8930	8930	8930	0
202	20231215	162900	627125730	8930	8930	8930	8930	0
203	20231215	162800	627125730	8930	8930	8930	8930	0
204	20231215	162700	627125730	8930	8930	8930	8930	0
205	20231215	162600	627125730	8930	8930	8930	8930	0
206	20231215	162500	627125730	8930	8930	8930	8930	0
207	20231215	162400	627125730	8930	8930	8930	8930	0
208	20231215	162300	627125730	8930	8930	8930	8930	0
209	20231215	162200	627125730	8930	8930	8930	8930	0
210	20231215	162100	627125730	8930	8930	8930	8930	0
211	20231215	162000	627125730	8930	8930	8930	8930	0
212	20231215	161900	627125730	8930	8930	8930	8930	2073
213	20231215	161800	627125730	8930	8930	8930	8930	0
214	20231215	161700	627125730	8930	8930	8930	8930	0
215	20231215	161600	627125730	8930	8930	8930	8930	0
216	20231215	161500	627125730	8930	8930	8930	8930	0
217	20231215	161400	627125730	8930	8930	8930	8930	0
218	20231215	161300	627125730	8930	8930	8930	8930	0
219	20231215	161200	627125730	8930	8930	8930	8930	0
220	20231215	161100	627125730	8930	8930	8930	8930	0
221	20231215	161000	627125730	8930	8930	8930	8930	0
222	20231215	160900	627125730	8930	8930	8930	8930	0
223	20231215	160800	627125730	8930	8930	8930	8930	0
224	20231215	160700	627125730	8930	8930	8930	8930	0
225	20231215	160600	627125730	8930	8930	8930	8930	0
226	20231215	160500	627125730	8930	8930	8930	8930	0
227	20231215	160400	627125730	8930	8930	8930	8930	0
228	20231215	160300	627125730	8930	8930	8930	8930	0
229	20231215	160200	627125730	8930	8930	8930	8930	0
230	20231215	160100	627125730	8930	8930	8930	8930	0
231	20231215	160000	627125730	8930	8930	8930	8930	0
232	20231215	155900	627125730	8930	8930	8930	8930	0
233	20231215	155800	627125730	8930	8930	8930	8930	0
234	20231215	155700	627125730	8930	8930	8930	8930	0
235	20231215	155600	627125730	8930	8930	8930	8930	0
236	20231215	155500	627125730	8930	8930	8930	8930	0
237	20231215	155400	627125730	8930	8930	8930	8930	0
238	20231215	155300	627125730	8930	8930	8930	8930	0
239	20231215	155200	627125730	8930	8930	8930	8930	0
240	20231215	155100	627125730	8930	8930	8930	8930	0
241	20231215	155000	627125730	8930	8930	8930	8930	0
242	20231215	154900	627125730	8930	8930	8930	8930	2073
243	20231215	154800	627125730	8930	8930	8930	8930	0
244	20231215	154700	627125730	8930	8930	8930	8930	0
245	20231215	154600	627125730	8930	8930	8930	8930	0
246	20231215	154500	627125730	8930	8930	8930	8930	0
247	20231215	154400	627125730	8930	8930	8930	8930	0
248	20231215	154300	627125730	8930	8930	8930	8930	0
249	20231215	154200	627125730	8930	8930	8930	8930	0
250	20231215	154100	627125730	8930	8930	8930	8930	0
251	20231215	154000	627125730	8930	8930	8930	8930	0
252	20231215	153900	627125730	8930	8930	8930	8930	0
253	20231215	153800	627125730	8930	8930	8930	8930	0
254	20231215	153700	627125730	8930	8930	8930	8930	0
255	20231215	153600	627125730	8930	8930	8930	8930	0
256	20231215	153500	627125730	8930	8930	8930	8930	0
257	20231215	153400	627125730	8930	8930	8930	8930	0
258	20231215	153300	627125730	8930	8930	8930	8930	0
259	20231215	153200	627125730	8930	8930	8930	8930	0
260	20231215	153100	627125730	8930	8930	8930	8930	0
261	20231215	153000	627125730	8930	8930	8930	8930	2073
262	20231215	152900	608613840	8960	8960	8960	8960	0
263	20231215	152800	608613840	8960	8960	8960	8960	0
264	20231215	152700	608613840	8960	8960	8960	8960	0
265	20231215	152600	608613840	8960	8960	8960	8960	0
266	20231215	152500	608613840	8960	8960	8960	8960	0
267	20231215	152400	608613840	8960	8960	8960	8960	0
268	20231215	152300	608613840	8960	8960	8960	8960	0
269	20231215	152200	608613840	8960	8960	8960	8960	0
270	20231215	152100	608613840	8960	8960	8960	8960	0
271	20231215	152000	608613840	8960	8960	8960	8960	0
272	20231215	151900	608613840	8960	8960	8960	8960	5
273	20231215	151800	608569040	8960	8950	8960	8950	28
274	20231215	151700	608318430	8950	8950	8950	8950	23
275	20231215	151600	608112580	8930	8930	8930	8930	253
276	20231215	151500	605853290	8930	8920	8930	8920	781
277	20231215	151400	598885660	8930	8920	8930	8910	1516
278	20231215	151300	585359000	8930	8930	8930	8930	6
279	20231215	151200	585305420	8960	8960	8960	8960	0
280	20231215	151100	585305420	8960	8960	8960	8960	1
281	20231215	151000	585296460	8930	8930	8930	8930	0
282	20231215	150900	585296460	8930	8940	8940	8930	652
283	20231215	150800	579470720	8940	8940	8940	8940	1
284	20231215	150700	579461780	8960	8960	8960	8960	0
285	20231215	150600	579461780	8960	8960	8960	8960	100
286	20231215	150500	578565780	8960	8960	8960	8960	52
287	20231215	150400	578099860	8940	8940	8940	8940	0
288	20231215	150300	578099860	8940	8930	8940	8930	101
289	20231215	150200	577197920	8930	8930	8930	8930	100
290	20231215	150100	576304920	8930	8930	8930	8930	0
291	20231215	150000	576304920	8930	8950	8950	8930	259
292	20231215	145900	573992030	8960	8930	8960	8930	513
293	20231215	145800	569410220	8920	8920	8920	8920	0
294	20231215	145700	569410220	8920	8920	8920	8920	113
295	20231215	145600	568402260	8920	8920	8920	8920	200
296	20231215	145500	566618260	8920	8920	8920	8920	200
297	20231215	145400	564834260	8930	8930	8930	8930	4
298	20231215	145300	564798540	8930	8930	8930	8930	0
299	20231215	145200	564798540	8930	8920	8930	8910	163
300	20231215	145100	563343080	8920	8920	8920	8920	0
301	20231215	145000	563343080	8920	8920	8920	8920	0
302	20231215	144900	563343080	8920	8920	8920	8920	0
303	20231215	144800	563343080	8920	8930	8930	8920	85
304	20231215	144700	562584130	8920	8920	8920	8920	0
305	20231215	144600	562584130	8920	8920	8920	8920	12
306	20231215	144500	562477090	8920	8930	8930	8920	2
307	20231215	144400	562459240	8910	8920	8920	8910	238
308	20231215	144300	560336710	8920	8920	8920	8920	100
309	20231215	144200	559444710	8930	8930	8930	8930	0
310	20231215	144100	559444710	8930	8930	8930	8930	1
311	20231215	144000	559435780	8930	8920	8930	8920	9
312	20231215	143900	559355470	8920	8920	8920	8920	1
313	20231215	143800	559346550	8900	8920	8920	8900	16
314	20231215	143700	559204080	8910	8910	8910	8910	0
315	20231215	143600	559204080	8910	8910	8910	8910	0
316	20231215	143500	559204080	8910	8910	8910	8910	4
317	20231215	143400	559168440	8930	8930	8930	8930	0
318	20231215	143300	559168440	8930	8930	8930	8930	6
319	20231215	143200	559114860	8930	8930	8930	8930	3
320	20231215	143100	559088070	8900	8900	8900	8900	255
321	20231215	143000	556818570	8900	8920	8920	8900	50
322	20231215	142900	556373500	8910	8910	8910	8910	1
323	20231215	142800	556364590	8930	8930	8930	8930	0
324	20231215	142700	556364590	8930	8930	8930	8930	6
325	20231215	142600	556311010	8920	8920	8920	8920	20
326	20231215	142500	556132610	8920	8920	8920	8920	0
327	20231215	142400	556132610	8920	8920	8920	8920	0
328	20231215	142300	556132610	8920	8920	8920	8920	10
329	20231215	142200	556043410	8940	8940	8940	8940	0
330	20231215	142100	556043410	8940	8920	8940	8920	34
331	20231215	142000	555739790	8940	8940	8940	8940	0
332	20231215	141900	555739790	8940	8940	8940	8940	0
333	20231215	141800	555739790	8940	8940	8940	8940	0
334	20231215	141700	555739790	8940	8940	8940	8940	0
335	20231215	141600	555739790	8940	8930	8940	8850	6568
336	20231215	141500	497262230	8930	8930	8930	8930	0
337	20231215	141400	497262230	8930	8930	8930	8930	0
338	20231215	141300	497262230	8930	8930	8930	8930	0
339	20231215	141200	497262230	8930	8930	8930	8930	13
340	20231215	141100	497146140	8940	8940	8940	8940	0
341	20231215	141000	497146140	8940	8940	8940	8940	0
342	20231215	140900	497146140	8940	8940	8940	8940	17
343	20231215	140800	496994160	8940	8940	8940	8940	2
344	20231215	140700	496976280	8920	8920	8920	8920	540
345	20231215	140600	492159480	8920	8920	8920	8920	500
346	20231215	140500	487699480	8920	8930	8950	8920	316
347	20231215	140400	484878800	8950	8960	8960	8940	1252
348	20231215	140300	473685780	8950	8960	8960	8950	354
349	20231215	140200	470517230	8960	8960	8960	8960	1012
350	20231215	140100	461449710	8970	8990	8990	8970	5
351	20231215	140000	461404840	8970	8970	8970	8970	5
352	20231215	135900	461359990	8980	8980	8980	8980	5
353	20231215	135800	461315090	8990	8990	9000	8990	317
354	20231215	135700	458465170	8990	8990	8990	8990	5
355	20231215	135600	458420220	8990	9000	9000	8990	21
356	20231215	135500	458231230	9010	9010	9010	9010	0
357	20231215	135400	458231230	9010	8990	9010	8990	220
358	20231215	135300	456251250	8950	8950	8950	8950	0
359	20231215	135200	456251250	8950	8960	8960	8950	220
360	20231215	135100	454282240	8970	8970	8970	8970	1
361	20231215	135000	454273270	9000	9000	9000	9000	0
362	20231215	134900	454273270	9000	8940	9000	8940	3
363	20231215	134800	454246390	8940	9010	9010	8940	350
364	20231215	134700	451112320	8980	8980	8980	8980	10
365	20231215	134600	451022520	9000	9010	9010	8940	21
366	20231215	134500	450833930	8940	8940	8940	8940	9
367	20231215	134400	450753470	8940	9010	9010	8940	13
368	20231215	134300	450637180	8940	8940	8940	8940	18
369	20231215	134200	450476260	8940	8940	8940	8940	15
370	20231215	134100	450342160	8940	8940	8940	8940	10
371	20231215	134000	450252760	8940	8940	8940	8940	0
372	20231215	133900	450252760	8940	8950	8950	8940	100
373	20231215	133800	449358230	8950	8960	8960	8950	2200
374	20231215	133700	429658760	8960	8960	8960	8960	288
375	20231215	133600	427078280	8970	8970	8970	8970	0
376	20231215	133500	427078280	8970	8970	8970	8970	5
377	20231215	133400	427033430	8970	8970	8970	8970	6
378	20231215	133300	426979610	8970	8970	8970	8970	1
379	20231215	133200	426970640	8970	8970	8970	8970	0
380	20231215	133100	426970640	8970	8970	8970	8970	1
381	20231215	133000	426961670	8960	8960	8960	8960	10
382	20231215	132900	426872070	8990	8990	8990	8990	0
383	20231215	132800	426872070	8990	8990	8990	8990	26
384	20231215	132700	426638330	8990	9000	9010	8990	59
385	20231215	132600	426107710	9010	9010	9010	9010	0
386	20231215	132500	426107710	9010	8960	9010	8960	726
387	20231215	132400	419600690	8970	8970	8970	8970	112
388	20231215	132300	418596050	8960	8960	8960	8960	15
389	20231215	132200	418461650	8970	8970	8970	8970	0
390	20231215	132100	418461650	8970	8960	8970	8960	345
391	20231215	132000	415367240	8970	8970	8970	8970	3
392	20231215	131900	415340330	8970	8970	8970	8970	50
393	20231215	131800	414891830	8970	8960	8970	8960	162
394	20231215	131700	413439190	8970	8970	8970	8970	0
395	20231215	131600	413439190	8970	8970	8970	8970	0
396	20231215	131500	413439190	8970	8970	8970	8970	50
397	20231215	131400	412990690	8970	8970	9010	8970	1582
398	20231215	131300	398800110	8970	8970	8970	8970	1550
399	20231215	131200	384896610	8970	8970	8970	8970	0
400	20231215	131100	384896610	8970	8970	8970	8970	100
401	20231215	131000	383999610	8970	8970	8970	8970	98
402	20231215	130900	383120550	8970	8970	8970	8970	250
403	20231215	130800	380878050	8970	8980	8980	8970	21
404	20231215	130700	380689660	8980	9030	9030	8980	82
405	20231215	130600	379953250	8990	8980	8990	8980	117
406	20231215	130500	378902570	8990	8990	8990	8990	64
407	20231215	130400	378327210	9050	9050	9050	9050	0
408	20231215	130300	378327210	9050	9050	9050	9050	0
409	20231215	130200	378327210	9050	9040	9050	9040	21
410	20231215	130100	378137360	9050	9040	9050	9040	63
411	20231215	130000	377567810	9050	8990	9050	8990	43
412	20231215	125900	377180050	8990	8990	8990	8990	15
413	20231215	125800	377045200	8990	8990	8990	8990	0
414	20231215	125700	377045200	8990	8990	8990	8990	0
415	20231215	125600	377045200	8990	8990	8990	8990	0
416	20231215	125500	377045200	8990	8990	8990	8990	5
417	20231215	125400	377000250	8990	8990	8990	8990	1377
418	20231215	125300	364621020	8990	8990	8990	8990	183
419	20231215	125200	362975850	8990	8990	8990	8990	0
420	20231215	125100	362975850	8990	8990	8990	8990	0
421	20231215	125000	362975850	8990	8990	8990	8990	0
422	20231215	124900	362975850	8990	8990	8990	8990	0
423	20231215	124800	362975850	8990	8990	8990	8990	0
424	20231215	124700	362975850	8990	8990	8990	8990	10
425	20231215	124600	362885950	8990	8990	8990	8990	0
426	20231215	124500	362885950	8990	8990	8990	8990	0
427	20231215	124400	362885950	8990	8990	8990	8990	0
428	20231215	124300	362885950	8990	8990	8990	8990	0
429	20231215	124200	362885950	8990	8990	8990	8990	23
430	20231215	124100	362679180	8990	8990	8990	8990	14
431	20231215	124000	362553320	9000	9000	9000	9000	0
432	20231215	123900	362553320	9000	9000	9000	9000	0
433	20231215	123800	362553320	9000	9000	9000	9000	0
434	20231215	123700	362553320	9000	9000	9000	9000	0
435	20231215	123600	362553320	9000	9000	9000	9000	0
436	20231215	123500	362553320	9000	9000	9000	9000	150
437	20231215	123400	361203320	9000	8990	9000	8990	350
438	20231215	123300	358054820	9000	9000	9000	9000	100
439	20231215	123200	357154820	8990	8990	8990	8990	0
440	20231215	123100	357154820	8990	9000	9000	8990	104
441	20231215	123000	356219020	9000	9000	9000	9000	10
442	20231215	122900	356129020	9000	9000	9000	9000	0
443	20231215	122800	356129020	9000	9000	9000	9000	0
444	20231215	122700	356129020	9000	9000	9000	9000	1
445	20231215	122600	356120020	9000	9000	9000	9000	1
446	20231215	122500	356111020	9000	9000	9000	9000	4
447	20231215	122400	356075020	9000	9000	9000	9000	0
448	20231215	122300	356075020	9000	9000	9000	9000	0
449	20231215	122200	356075020	9000	9000	9000	9000	0
450	20231215	122100	356075020	9000	9000	9000	9000	0
451	20231215	122000	356075020	9000	9000	9000	9000	19
452	20231215	121900	355904020	9000	9000	9000	9000	0
453	20231215	121800	355904020	9000	9000	9000	9000	801
454	20231215	121700	348695020	9000	9000	9000	9000	0
455	20231215	121600	348695020	9000	9000	9000	9000	213
456	20231215	121500	346778020	9000	9020	9020	9000	2635
457	20231215	121400	323057890	9020	9020	9020	9020	0
458	20231215	121300	323057890	9020	9020	9020	9020	0
459	20231215	121200	323057890	9020	9020	9020	9020	1
460	20231215	121100	323048870	9040	9040	9040	9040	0
461	20231215	121000	323048870	9040	9040	9040	9040	0
462	20231215	120900	323048870	9040	9040	9040	9040	0
463	20231215	120800	323048870	9040	9040	9040	9040	36
464	20231215	120700	322723430	9040	9040	9040	9040	11
465	20231215	120600	322623990	9040	9040	9040	9040	31
466	20231215	120500	322343750	9050	9050	9050	9050	189
467	20231215	120400	320633300	9040	9040	9040	9040	9
468	20231215	120300	320551940	9040	9040	9040	9040	0
469	20231215	120200	320551940	9040	9040	9040	9040	1
470	20231215	120100	320542900	9020	9020	9020	9020	128
471	20231215	120000	319388340	9050	9050	9050	9050	0
472	20231215	115900	319388340	9050	9050	9050	9050	1
473	20231215	115800	319379290	9040	9020	9040	9020	750
474	20231215	115700	312608730	9020	9020	9020	9020	11
475	20231215	115600	312509510	9020	9020	9020	9020	0
476	20231215	115500	312509510	9020	9020	9020	9020	1
477	20231215	115400	312500490	9000	9000	9010	8980	429
478	20231215	115300	308638500	9010	9010	9010	9010	1
479	20231215	115200	308629490	9000	9000	9000	9000	200
480	20231215	115100	306829490	9000	9000	9000	9000	189
481	20231215	115000	305128490	9000	9000	9000	9000	0
482	20231215	114900	305128490	9000	9000	9000	9000	100
483	20231215	114800	304228490	9000	9000	9000	9000	0
484	20231215	114700	304228490	9000	9000	9000	9000	0
485	20231215	114600	304228490	9000	9000	9000	9000	0
486	20231215	114500	304228490	9000	9000	9000	9000	0
487	20231215	114400	304228490	9000	9000	9000	9000	0
488	20231215	114300	304228490	9000	9000	9000	9000	0
489	20231215	114200	304228490	9000	9000	9000	9000	5
490	20231215	114100	304183490	8980	8980	8980	8980	401
491	20231215	114000	300582510	8970	8970	8970	8970	25
492	20231215	113900	300358260	8960	8960	8960	8960	0
493	20231215	113800	300358260	8960	8990	8990	8960	502
494	20231215	113700	295850500	8990	8990	8990	8990	120
495	20231215	113600	294771700	9000	9000	9000	9000	0
496	20231215	113500	294771700	9000	9000	9000	9000	1
497	20231215	113400	294762700	9000	9000	9000	9000	0
498	20231215	113300	294762700	9000	9000	9000	9000	0
499	20231215	113200	294762700	9000	9000	9000	9000	223
500	20231215	113100	292755700	9030	9030	9030	9030	0
501	20231215	113000	292755700	9030	9030	9030	9030	0
502	20231215	112900	292755700	9030	9030	9030	9030	2
503	20231215	112800	292737640	9030	9030	9030	9030	1
504	20231215	112700	292728610	9000	9000	9000	9000	31
505	20231215	112600	292449610	9000	9000	9000	9000	41
506	20231215	112500	292080610	9000	9000	9000	9000	0
507	20231215	112400	292080610	9000	9000	9000	9000	0
508	20231215	112300	292080610	9000	9000	9000	9000	42
509	20231215	112200	291702610	9000	9000	9000	9000	0
510	20231215	112100	291702610	9000	9000	9000	9000	6
511	20231215	112000	291648610	9040	9040	9040	9040	0
512	20231215	111900	291648610	9040	9040	9040	9040	0
513	20231215	111800	291648610	9040	9040	9040	9040	0
514	20231215	111700	291648610	9040	9040	9040	9040	1
515	20231215	111600	291639570	9040	9000	9040	9000	30
516	20231215	111500	291369450	9040	9040	9040	9040	0
517	20231215	111400	291369450	9040	9040	9040	9040	0
518	20231215	111300	291369450	9040	9030	9040	9030	6
519	20231215	111200	291315260	9040	9040	9040	9040	220
520	20231215	111100	289326460	9050	9050	9050	9050	0
521	20231215	111000	289326460	9050	9050	9050	9050	0
522	20231215	110900	289326460	9050	9050	9050	9050	1
523	20231215	110800	289317410	9050	9050	9050	9050	0
524	20231215	110700	289317410	9050	9050	9050	9050	0
525	20231215	110600	289317410	9050	9050	9050	9050	1
526	20231215	110500	289308360	8970	9030	9030	8970	1300
527	20231215	110400	277616660	9050	9050	9050	9050	0
528	20231215	110300	277616660	9050	9050	9050	9050	10
529	20231215	110200	277526160	9050	9050	9050	9050	0
530	20231215	110100	277526160	9050	9050	9050	9050	14
531	20231215	110000	277399460	9050	9050	9050	9050	1
532	20231215	105900	277390410	9040	9040	9040	9040	0
533	20231215	105800	277390410	9040	9040	9040	9040	30
534	20231215	105700	277119210	9030	9030	9030	9030	0
535	20231215	105600	277119210	9030	9030	9030	9030	3
536	20231215	105500	277092120	9040	9040	9040	9040	7
537	20231215	105400	277028840	9040	9040	9040	9040	0
538	20231215	105300	277028840	9040	9040	9040	9040	0
539	20231215	105200	277028840	9040	9040	9040	9040	0
540	20231215	105100	277028840	9040	9030	9040	9030	313
541	20231215	105000	274202420	9040	9040	9040	9040	10
542	20231215	104900	274112020	9030	9030	9030	9030	0
543	20231215	104800	274112020	9030	9030	9030	9030	0
544	20231215	104700	274112020	9030	9030	9030	9030	0
545	20231215	104600	274112020	9030	9030	9030	9030	0
546	20231215	104500	274112020	9030	9030	9030	9030	0
547	20231215	104400	274112020	9030	9030	9030	9030	1
548	20231215	104300	274102990	9040	9040	9040	9040	0
549	20231215	104200	274102990	9040	9040	9040	9040	38
550	20231215	104100	273759470	8990	8990	8990	8990	0
551	20231215	104000	273759470	8990	9050	9050	8990	3
552	20231215	103900	273732380	8990	9040	9070	8980	418
553	20231215	103800	269964310	9040	9040	9040	9040	20
554	20231215	103700	269783510	9040	9040	9040	9040	7
555	20231215	103600	269720230	9040	9040	9040	9040	226
556	20231215	103500	267677190	9040	9050	9070	9040	199
557	20231215	103400	265876210	9050	9050	9050	9050	11
558	20231215	103300	265776660	9080	9080	9080	9080	0
559	20231215	103200	265776660	9080	9080	9080	9080	0
560	20231215	103100	265776660	9080	9080	9080	9080	0
561	20231215	103000	265776660	9080	9080	9080	9080	0
562	20231215	102900	265776660	9080	9050	9080	9050	21
563	20231215	102800	265586580	9040	9040	9040	9040	2
564	20231215	102700	265568500	9040	9060	9060	9040	131
565	20231215	102600	264382660	9060	9060	9060	9060	5
566	20231215	102500	264337360	9100	9090	9100	9090	105
567	20231215	102400	263382900	9040	9040	9040	9040	7
568	20231215	102300	263319620	9090	9090	9090	9090	20
569	20231215	102200	263137820	9100	9090	9100	9090	102
570	20231215	102100	262210630	9080	9080	9080	9080	3000
571	20231215	102000	234970630	9080	9020	9080	9020	2599
572	20231215	101900	211480630	8990	8990	8990	8990	0
573	20231215	101800	211480630	8990	8990	8990	8990	434
574	20231215	101700	207578970	8990	9020	9020	8990	3
575	20231215	101600	207551940	8990	8990	8990	8990	8
576	20231215	101500	207480020	8990	9020	9020	8990	77
577	20231215	101400	206787190	9030	9020	9030	9020	102
578	20231215	101300	205866570	9020	9020	9020	9020	230
579	20231215	101200	203791970	8980	9020	9020	8980	13
580	20231215	101100	203675190	8980	8980	8980	8980	18
581	20231215	101000	203513550	9020	9020	9020	9020	2
582	20231215	100900	203495510	9020	9020	9020	9020	23
583	20231215	100800	203288050	9020	9020	9020	9020	0
584	20231215	100700	203288050	9020	9020	9020	9020	11
585	20231215	100600	203188830	9020	9020	9020	9020	4
586	20231215	100500	203152750	9040	9040	9040	9040	0
587	20231215	100400	203152750	9040	9030	9040	9020	1786
588	20231215	100300	187019550	9020	8970	9020	8960	475
589	20231215	100200	182743120	8970	8970	8970	8970	59
590	20231215	100100	182213890	8990	8970	8990	8970	180
591	20231215	100000	180598930	8990	8960	8990	8960	56
592	20231215	095900	180097140	8960	8980	8990	8960	88
593	20231215	095800	179307850	8980	8980	8980	8980	0
594	20231215	095700	179307850	8980	8950	8980	8950	42
595	20231215	095600	178931590	8960	8970	8970	8960	1091
596	20231215	095500	169156160	8980	8980	8980	8980	12
597	20231215	095400	169048400	8980	8980	8980	8980	241
598	20231215	095300	166884220	8980	8980	8980	8980	0
599	20231215	095200	166884220	8980	8980	8980	8980	0
600	20231215	095100	166884220	8980	8980	8980	8980	1079
601	20231215	095000	157194800	8990	8990	8990	8990	421
602	20231215	094900	153410010	9030	9030	9030	9030	0
603	20231215	094800	153410010	9030	9030	9030	9030	1
604	20231215	094700	153400980	8990	8990	8990	8990	0
605	20231215	094600	153400980	8990	8990	8990	8990	250
606	20231215	094500	151153480	9020	9020	9020	9020	354
607	20231215	094400	147960400	9030	9030	9030	9030	0
608	20231215	094300	147960400	9030	9030	9030	9030	20
609	20231215	094200	147779800	9030	9030	9030	9030	17
610	20231215	094100	147626290	9030	9030	9030	9030	1
611	20231215	094000	147617260	9000	9000	9000	9000	316
612	20231215	093900	144773260	8990	8990	8990	8990	428
613	20231215	093800	140925540	9000	9000	9000	9000	11
614	20231215	093700	140826540	9000	9000	9000	9000	70
615	20231215	093600	140196540	9000	9000	9000	9000	15
616	20231215	093500	140061540	9030	9030	9030	9030	10
617	20231215	093400	139971240	9040	9040	9040	9040	0
618	20231215	093300	139971240	9040	9010	9040	9000	1288
619	20231215	093200	128369980	9020	9000	9020	9000	985
620	20231215	093100	119488870	9010	9020	9020	9010	290
621	20231215	093000	116873170	9020	9020	9020	9020	111
622	20231215	092900	115871950	9020	9010	9020	9000	814
623	20231215	092800	108537840	9010	9010	9010	9010	1
624	20231215	092700	108528830	8950	8950	8950	8950	0
625	20231215	092600	108528830	8950	8950	9010	8950	1176
626	20231215	092500	97954370	8960	8970	9000	8960	453
627	20231215	092400	93894920	8960	9000	9000	8960	310
628	20231215	092300	91117280	8960	8970	8970	8960	244
629	20231215	092200	88930970	8950	8930	8950	8930	293
630	20231215	092100	86312320	8930	8930	8930	8930	429
631	20231215	092000	82481350	8930	8930	8930	8930	150
632	20231215	091900	81141850	8920	8900	8920	8900	2373
633	20231215	091800	60018690	8900	8910	8920	8900	239
634	20231215	091700	57888330	8920	8930	8970	8920	1312
635	20231215	091600	46182750	8930	8930	8930	8930	170
636	20231215	091500	44664650	8930	8930	8930	8930	358
637	20231215	091400	41467710	8980	8980	8980	8980	2
638	20231215	091300	41449750	8930	8940	8940	8930	651
639	20231215	091200	35635010	8940	8940	8940	8940	0
640	20231215	091100	35635010	8940	8950	8990	8940	409
641	20231215	091000	31967720	8940	8940	8940	8940	0
642	20231215	090900	31967720	8940	8940	8940	8930	287
643	20231215	090800	29403760	8970	8970	8970	8970	0
644	20231215	090700	29403760	8970	8940	8970	8920	430
645	20231215	090600	25559930	8950	9000	9000	8950	371
646	20231215	090500	22238980	9010	8950	9010	8950	487
647	20231215	090400	17880270	8960	8990	8990	8960	1236
648	20231215	090300	6796690	9020	9020	9020	9020	20
649	20231215	090200	6616290	8960	8970	8970	8960	200
650	20231215	090100	4823290	8960	9000	9000	8960	66
651	20231215	090000	4229930	8950	8930	8950	8930	473