KissMeData/357880/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	211400	244013500	5790	5790	5790	5790	444
3	20231215	211300	244013500	5790	5790	5790	5790	0
4	20231215	211200	244013500	5790	5790	5790	5790	0
5	20231215	211100	244013500	5790	5790	5790	5790	0
6	20231215	211000	244013500	5790	5790	5790	5790	0
7	20231215	210900	244013500	5790	5790	5790	5790	0
8	20231215	210800	244013500	5790	5790	5790	5790	0
9	20231215	210700	244013500	5790	5790	5790	5790	0
10	20231215	210600	244013500	5790	5790	5790	5790	0
11	20231215	210500	244013500	5790	5790	5790	5790	0
12	20231215	210400	244013500	5790	5790	5790	5790	0
13	20231215	210300	244013500	5790	5790	5790	5790	0
14	20231215	210200	244013500	5790	5790	5790	5790	0
15	20231215	210100	244013500	5790	5790	5790	5790	0
16	20231215	210000	244013500	5790	5790	5790	5790	0
17	20231215	205900	244013500	5790	5790	5790	5790	0
18	20231215	205800	244013500	5790	5790	5790	5790	0
19	20231215	205700	244013500	5790	5790	5790	5790	0
20	20231215	205600	244013500	5790	5790	5790	5790	0
21	20231215	205500	244013500	5790	5790	5790	5790	0
22	20231215	205400	244013500	5790	5790	5790	5790	0
23	20231215	205300	244013500	5790	5790	5790	5790	0
24	20231215	205200	244013500	5790	5790	5790	5790	0
25	20231215	205100	244013500	5790	5790	5790	5790	0
26	20231215	205000	244013500	5790	5790	5790	5790	0
27	20231215	204900	244013500	5790	5790	5790	5790	0
28	20231215	204800	244013500	5790	5790	5790	5790	0
29	20231215	204700	244013500	5790	5790	5790	5790	0
30	20231215	204600	244013500	5790	5790	5790	5790	0
31	20231215	204500	244013500	5790	5790	5790	5790	0
32	20231215	204400	244013500	5790	5790	5790	5790	444
33	20231215	204300	244013500	5790	5790	5790	5790	0
34	20231215	204200	244013500	5790	5790	5790	5790	0
35	20231215	204100	244013500	5790	5790	5790	5790	0
36	20231215	204000	244013500	5790	5790	5790	5790	0
37	20231215	203900	244013500	5790	5790	5790	5790	0
38	20231215	203800	244013500	5790	5790	5790	5790	0
39	20231215	203700	244013500	5790	5790	5790	5790	0
40	20231215	203600	244013500	5790	5790	5790	5790	0
41	20231215	203500	244013500	5790	5790	5790	5790	0
42	20231215	203400	244013500	5790	5790	5790	5790	0
43	20231215	203300	244013500	5790	5790	5790	5790	0
44	20231215	203200	244013500	5790	5790	5790	5790	0
45	20231215	203100	244013500	5790	5790	5790	5790	0
46	20231215	203000	244013500	5790	5790	5790	5790	0
47	20231215	202900	244013500	5790	5790	5790	5790	0
48	20231215	202800	244013500	5790	5790	5790	5790	0
49	20231215	202700	244013500	5790	5790	5790	5790	0
50	20231215	202600	244013500	5790	5790	5790	5790	0
51	20231215	202500	244013500	5790	5790	5790	5790	0
52	20231215	202400	244013500	5790	5790	5790	5790	0
53	20231215	202300	244013500	5790	5790	5790	5790	0
54	20231215	202200	244013500	5790	5790	5790	5790	0
55	20231215	202100	244013500	5790	5790	5790	5790	0
56	20231215	202000	244013500	5790	5790	5790	5790	0
57	20231215	201900	244013500	5790	5790	5790	5790	0
58	20231215	201800	244013500	5790	5790	5790	5790	0
59	20231215	201700	244013500	5790	5790	5790	5790	0
60	20231215	201600	244013500	5790	5790	5790	5790	0
61	20231215	201500	244013500	5790	5790	5790	5790	0
62	20231215	201400	244013500	5790	5790	5790	5790	444
63	20231215	201300	244013500	5790	5790	5790	5790	0
64	20231215	201200	244013500	5790	5790	5790	5790	0
65	20231215	201100	244013500	5790	5790	5790	5790	0
66	20231215	201000	244013500	5790	5790	5790	5790	0
67	20231215	200900	244013500	5790	5790	5790	5790	0
68	20231215	200800	244013500	5790	5790	5790	5790	0
69	20231215	200700	244013500	5790	5790	5790	5790	0
70	20231215	200600	244013500	5790	5790	5790	5790	0
71	20231215	200500	244013500	5790	5790	5790	5790	0
72	20231215	200400	244013500	5790	5790	5790	5790	0
73	20231215	200300	244013500	5790	5790	5790	5790	0
74	20231215	200200	244013500	5790	5790	5790	5790	0
75	20231215	200100	244013500	5790	5790	5790	5790	0
76	20231215	200000	244013500	5790	5790	5790	5790	0
77	20231215	195900	244013500	5790	5790	5790	5790	0
78	20231215	195800	244013500	5790	5790	5790	5790	0
79	20231215	195700	244013500	5790	5790	5790	5790	0
80	20231215	195600	244013500	5790	5790	5790	5790	0
81	20231215	195500	244013500	5790	5790	5790	5790	0
82	20231215	195400	244013500	5790	5790	5790	5790	0
83	20231215	195300	244013500	5790	5790	5790	5790	0
84	20231215	195200	244013500	5790	5790	5790	5790	0
85	20231215	195100	244013500	5790	5790	5790	5790	0
86	20231215	195000	244013500	5790	5790	5790	5790	0
87	20231215	194900	244013500	5790	5790	5790	5790	0
88	20231215	194800	244013500	5790	5790	5790	5790	0
89	20231215	194700	244013500	5790	5790	5790	5790	0
90	20231215	194600	244013500	5790	5790	5790	5790	0
91	20231215	194500	244013500	5790	5790	5790	5790	0
92	20231215	194400	244013500	5790	5790	5790	5790	444
93	20231215	194300	244013500	5790	5790	5790	5790	0
94	20231215	194200	244013500	5790	5790	5790	5790	0
95	20231215	194100	244013500	5790	5790	5790	5790	0
96	20231215	194000	244013500	5790	5790	5790	5790	0
97	20231215	193900	244013500	5790	5790	5790	5790	0
98	20231215	193800	244013500	5790	5790	5790	5790	0
99	20231215	193700	244013500	5790	5790	5790	5790	0
100	20231215	193600	244013500	5790	5790	5790	5790	0
101	20231215	193500	244013500	5790	5790	5790	5790	0
102	20231215	193400	244013500	5790	5790	5790	5790	0
103	20231215	193300	244013500	5790	5790	5790	5790	0
104	20231215	193200	244013500	5790	5790	5790	5790	0
105	20231215	193100	244013500	5790	5790	5790	5790	0
106	20231215	193000	244013500	5790	5790	5790	5790	0
107	20231215	192900	244013500	5790	5790	5790	5790	0
108	20231215	192800	244013500	5790	5790	5790	5790	0
109	20231215	192700	244013500	5790	5790	5790	5790	0
110	20231215	192600	244013500	5790	5790	5790	5790	0
111	20231215	192500	244013500	5790	5790	5790	5790	0
112	20231215	192400	244013500	5790	5790	5790	5790	0
113	20231215	192300	244013500	5790	5790	5790	5790	0
114	20231215	192200	244013500	5790	5790	5790	5790	0
115	20231215	192100	244013500	5790	5790	5790	5790	0
116	20231215	192000	244013500	5790	5790	5790	5790	0
117	20231215	191900	244013500	5790	5790	5790	5790	0
118	20231215	191800	244013500	5790	5790	5790	5790	0
119	20231215	191700	244013500	5790	5790	5790	5790	0
120	20231215	191600	244013500	5790	5790	5790	5790	0
121	20231215	191500	244013500	5790	5790	5790	5790	0
122	20231215	191400	244013500	5790	5790	5790	5790	444
123	20231215	191300	244013500	5790	5790	5790	5790	0
124	20231215	191200	244013500	5790	5790	5790	5790	0
125	20231215	191100	244013500	5790	5790	5790	5790	0
126	20231215	191000	244013500	5790	5790	5790	5790	0
127	20231215	190900	244013500	5790	5790	5790	5790	0
128	20231215	190800	244013500	5790	5790	5790	5790	0
129	20231215	190700	244013500	5790	5790	5790	5790	0
130	20231215	190600	244013500	5790	5790	5790	5790	0
131	20231215	190500	244013500	5790	5790	5790	5790	0
132	20231215	190400	244013500	5790	5790	5790	5790	0
133	20231215	190300	244013500	5790	5790	5790	5790	0
134	20231215	190200	244013500	5790	5790	5790	5790	0
135	20231215	190100	244013500	5790	5790	5790	5790	0
136	20231215	190000	244013500	5790	5790	5790	5790	0
137	20231215	185900	244013500	5790	5790	5790	5790	0
138	20231215	185800	244013500	5790	5790	5790	5790	0
139	20231215	185700	244013500	5790	5790	5790	5790	0
140	20231215	185600	244013500	5790	5790	5790	5790	0
141	20231215	185500	244013500	5790	5790	5790	5790	0
142	20231215	185400	244013500	5790	5790	5790	5790	0
143	20231215	185300	244013500	5790	5790	5790	5790	0
144	20231215	185200	244013500	5790	5790	5790	5790	0
145	20231215	185100	244013500	5790	5790	5790	5790	0
146	20231215	185000	244013500	5790	5790	5790	5790	0
147	20231215	184900	244013500	5790	5790	5790	5790	0
148	20231215	184800	244013500	5790	5790	5790	5790	0
149	20231215	184700	244013500	5790	5790	5790	5790	0
150	20231215	184600	244013500	5790	5790	5790	5790	0
151	20231215	184500	244013500	5790	5790	5790	5790	0
152	20231215	184400	244013500	5790	5790	5790	5790	444
153	20231215	184300	244013500	5790	5790	5790	5790	0
154	20231215	184200	244013500	5790	5790	5790	5790	0
155	20231215	184100	244013500	5790	5790	5790	5790	0
156	20231215	184000	244013500	5790	5790	5790	5790	0
157	20231215	183900	244013500	5790	5790	5790	5790	0
158	20231215	183800	244013500	5790	5790	5790	5790	0
159	20231215	183700	244013500	5790	5790	5790	5790	0
160	20231215	183600	244013500	5790	5790	5790	5790	0
161	20231215	183500	244013500	5790	5790	5790	5790	0
162	20231215	183400	244013500	5790	5790	5790	5790	0
163	20231215	183300	244013500	5790	5790	5790	5790	0
164	20231215	183200	244013500	5790	5790	5790	5790	0
165	20231215	183100	244013500	5790	5790	5790	5790	0
166	20231215	183000	244013500	5790	5790	5790	5790	0
167	20231215	182900	244013500	5790	5790	5790	5790	0
168	20231215	182800	244013500	5790	5790	5790	5790	0
169	20231215	182700	244013500	5790	5790	5790	5790	0
170	20231215	182600	244013500	5790	5790	5790	5790	0
171	20231215	182500	244013500	5790	5790	5790	5790	0
172	20231215	182400	244013500	5790	5790	5790	5790	0
173	20231215	182300	244013500	5790	5790	5790	5790	0
174	20231215	182200	244013500	5790	5790	5790	5790	0
175	20231215	182100	244013500	5790	5790	5790	5790	0
176	20231215	182000	244013500	5790	5790	5790	5790	0
177	20231215	181900	244013500	5790	5790	5790	5790	0
178	20231215	181800	244013500	5790	5790	5790	5790	0
179	20231215	181700	244013500	5790	5790	5790	5790	0
180	20231215	181600	244013500	5790	5790	5790	5790	0
181	20231215	181500	244013500	5790	5790	5790	5790	0
182	20231215	181400	244013500	5790	5790	5790	5790	444
183	20231215	181300	244013500	5790	5790	5790	5790	0
184	20231215	181200	244013500	5790	5790	5790	5790	0
185	20231215	181100	244013500	5790	5790	5790	5790	0
186	20231215	181000	244013500	5790	5790	5790	5790	0
187	20231215	180900	244013500	5790	5790	5790	5790	0
188	20231215	180800	244013500	5790	5790	5790	5790	0
189	20231215	180700	244013500	5790	5790	5790	5790	0
190	20231215	180600	244013500	5790	5790	5790	5790	0
191	20231215	180500	244013500	5790	5790	5790	5790	0
192	20231215	180400	244013500	5790	5790	5790	5790	0
193	20231215	180300	244013500	5790	5790	5790	5790	0
194	20231215	180200	244013500	5790	5790	5790	5790	0
195	20231215	180100	244013500	5790	5790	5790	5790	0
196	20231215	180000	244013500	5790	5790	5790	5790	0
197	20231215	175900	244013500	5790	5790	5790	5790	0
198	20231215	175800	244013500	5790	5790	5790	5790	0
199	20231215	175700	244013500	5790	5790	5790	5790	0
200	20231215	175600	244013500	5790	5790	5790	5790	0
201	20231215	175500	244013500	5790	5790	5790	5790	0
202	20231215	175400	244013500	5790	5790	5790	5790	0
203	20231215	175300	244013500	5790	5790	5790	5790	0
204	20231215	175200	244013500	5790	5790	5790	5790	0
205	20231215	175100	244013500	5790	5790	5790	5790	0
206	20231215	175000	244013500	5790	5790	5790	5790	0
207	20231215	174900	244013500	5790	5790	5790	5790	0
208	20231215	174800	244013500	5790	5790	5790	5790	0
209	20231215	174700	244013500	5790	5790	5790	5790	0
210	20231215	174600	244013500	5790	5790	5790	5790	0
211	20231215	174500	244013500	5790	5790	5790	5790	0
212	20231215	174400	244013500	5790	5790	5790	5790	444
213	20231215	174300	244013500	5790	5790	5790	5790	0
214	20231215	174200	244013500	5790	5790	5790	5790	0
215	20231215	174100	244013500	5790	5790	5790	5790	0
216	20231215	174000	244013500	5790	5790	5790	5790	0
217	20231215	173900	244013500	5790	5790	5790	5790	0
218	20231215	173800	244013500	5790	5790	5790	5790	0
219	20231215	173700	244013500	5790	5790	5790	5790	0
220	20231215	173600	244013500	5790	5790	5790	5790	0
221	20231215	173500	244013500	5790	5790	5790	5790	0
222	20231215	173400	244013500	5790	5790	5790	5790	0
223	20231215	173300	244013500	5790	5790	5790	5790	0
224	20231215	173200	244013500	5790	5790	5790	5790	0
225	20231215	173100	244013500	5790	5790	5790	5790	0
226	20231215	173000	244013500	5790	5790	5790	5790	0
227	20231215	172900	244013500	5790	5790	5790	5790	0
228	20231215	172800	244013500	5790	5790	5790	5790	0
229	20231215	172700	244013500	5790	5790	5790	5790	0
230	20231215	172600	244013500	5790	5790	5790	5790	0
231	20231215	172500	244013500	5790	5790	5790	5790	0
232	20231215	172400	244013500	5790	5790	5790	5790	0
233	20231215	172300	244013500	5790	5790	5790	5790	0
234	20231215	172200	244013500	5790	5790	5790	5790	0
235	20231215	172100	244013500	5790	5790	5790	5790	0
236	20231215	172000	244013500	5790	5790	5790	5790	0
237	20231215	171900	244013500	5790	5790	5790	5790	0
238	20231215	171800	244013500	5790	5790	5790	5790	0
239	20231215	171700	244013500	5790	5790	5790	5790	0
240	20231215	171600	244013500	5790	5790	5790	5790	0
241	20231215	171500	244013500	5790	5790	5790	5790	0
242	20231215	171400	244013500	5790	5790	5790	5790	444
243	20231215	171300	244013500	5790	5790	5790	5790	0
244	20231215	171200	244013500	5790	5790	5790	5790	0
245	20231215	171100	244013500	5790	5790	5790	5790	0
246	20231215	171000	244013500	5790	5790	5790	5790	0
247	20231215	170900	244013500	5790	5790	5790	5790	0
248	20231215	170800	244013500	5790	5790	5790	5790	0
249	20231215	170700	244013500	5790	5790	5790	5790	0
250	20231215	170600	244013500	5790	5790	5790	5790	0
251	20231215	170500	244013500	5790	5790	5790	5790	0
252	20231215	170400	244013500	5790	5790	5790	5790	0
253	20231215	170300	244013500	5790	5790	5790	5790	0
254	20231215	170200	244013500	5790	5790	5790	5790	0
255	20231215	170100	244013500	5790	5790	5790	5790	0
256	20231215	170000	244013500	5790	5790	5790	5790	0
257	20231215	165900	244013500	5790	5790	5790	5790	0
258	20231215	165800	244013500	5790	5790	5790	5790	0
259	20231215	165700	244013500	5790	5790	5790	5790	0
260	20231215	165600	244013500	5790	5790	5790	5790	0
261	20231215	165500	244013500	5790	5790	5790	5790	0
262	20231215	165400	244013500	5790	5790	5790	5790	0
263	20231215	165300	244013500	5790	5790	5790	5790	0
264	20231215	165200	244013500	5790	5790	5790	5790	0
265	20231215	165100	244013500	5790	5790	5790	5790	0
266	20231215	165000	244013500	5790	5790	5790	5790	0
267	20231215	164900	244013500	5790	5790	5790	5790	0
268	20231215	164800	244013500	5790	5790	5790	5790	0
269	20231215	164700	244013500	5790	5790	5790	5790	0
270	20231215	164600	244013500	5790	5790	5790	5790	0
271	20231215	164500	244013500	5790	5790	5790	5790	0
272	20231215	164400	244013500	5790	5790	5790	5790	444
273	20231215	164300	244013500	5790	5790	5790	5790	0
274	20231215	164200	244013500	5790	5790	5790	5790	0
275	20231215	164100	244013500	5790	5790	5790	5790	0
276	20231215	164000	244013500	5790	5790	5790	5790	0
277	20231215	163900	244013500	5790	5790	5790	5790	0
278	20231215	163800	244013500	5790	5790	5790	5790	0
279	20231215	163700	244013500	5790	5790	5790	5790	0
280	20231215	163600	244013500	5790	5790	5790	5790	0
281	20231215	163500	244013500	5790	5790	5790	5790	0
282	20231215	163400	244013500	5790	5790	5790	5790	0
283	20231215	163300	244013500	5790	5790	5790	5790	0
284	20231215	163200	244013500	5790	5790	5790	5790	0
285	20231215	163100	244013500	5790	5790	5790	5790	0
286	20231215	163000	244013500	5790	5790	5790	5790	0
287	20231215	162900	244013500	5790	5790	5790	5790	0
288	20231215	162800	244013500	5790	5790	5790	5790	0
289	20231215	162700	244013500	5790	5790	5790	5790	0
290	20231215	162600	244013500	5790	5790	5790	5790	0
291	20231215	162500	244013500	5790	5790	5790	5790	0
292	20231215	162400	244013500	5790	5790	5790	5790	0
293	20231215	162300	244013500	5790	5790	5790	5790	0
294	20231215	162200	244013500	5790	5790	5790	5790	0
295	20231215	162100	244013500	5790	5790	5790	5790	0
296	20231215	162000	244013500	5790	5790	5790	5790	0
297	20231215	161900	244013500	5790	5790	5790	5790	0
298	20231215	161800	244013500	5790	5790	5790	5790	0
299	20231215	161700	244013500	5790	5790	5790	5790	0
300	20231215	161600	244013500	5790	5790	5790	5790	0
301	20231215	161500	244013500	5790	5790	5790	5790	0
302	20231215	161400	244013500	5790	5790	5790	5790	444
303	20231215	161300	244013500	5790	5790	5790	5790	0
304	20231215	161200	244013500	5790	5790	5790	5790	0
305	20231215	161100	244013500	5790	5790	5790	5790	0
306	20231215	161000	244013500	5790	5790	5790	5790	0
307	20231215	160900	244013500	5790	5790	5790	5790	0
308	20231215	160800	244013500	5790	5790	5790	5790	0
309	20231215	160700	244013500	5790	5790	5790	5790	0
310	20231215	160600	244013500	5790	5790	5790	5790	0
311	20231215	160500	244013500	5790	5790	5790	5790	0
312	20231215	160400	244013500	5790	5790	5790	5790	0
313	20231215	160300	244013500	5790	5790	5790	5790	0
314	20231215	160200	244013500	5790	5790	5790	5790	0
315	20231215	160100	244013500	5790	5790	5790	5790	0
316	20231215	160000	244013500	5790	5790	5790	5790	0
317	20231215	155900	244013500	5790	5790	5790	5790	0
318	20231215	155800	244013500	5790	5790	5790	5790	0
319	20231215	155700	244013500	5790	5790	5790	5790	0
320	20231215	155600	244013500	5790	5790	5790	5790	0
321	20231215	155500	244013500	5790	5790	5790	5790	0
322	20231215	155400	244013500	5790	5790	5790	5790	0
323	20231215	155300	244013500	5790	5790	5790	5790	0
324	20231215	155200	244013500	5790	5790	5790	5790	0
325	20231215	155100	244013500	5790	5790	5790	5790	0
326	20231215	155000	244013500	5790	5790	5790	5790	0
327	20231215	154900	244013500	5790	5790	5790	5790	0
328	20231215	154800	244013500	5790	5790	5790	5790	0
329	20231215	154700	244013500	5790	5790	5790	5790	0
330	20231215	154600	244013500	5790	5790	5790	5790	0
331	20231215	154500	244013500	5790	5790	5790	5790	0
332	20231215	154400	244013500	5790	5790	5790	5790	444
333	20231215	154300	244013500	5790	5790	5790	5790	0
334	20231215	154200	244013500	5790	5790	5790	5790	0
335	20231215	154100	244013500	5790	5790	5790	5790	0
336	20231215	154000	244013500	5790	5790	5790	5790	0
337	20231215	153900	244013500	5790	5790	5790	5790	0
338	20231215	153800	244013500	5790	5790	5790	5790	0
339	20231215	153700	244013500	5790	5790	5790	5790	0
340	20231215	153600	244013500	5790	5790	5790	5790	0
341	20231215	153500	244013500	5790	5790	5790	5790	0
342	20231215	153400	244013500	5790	5790	5790	5790	0
343	20231215	153300	244013500	5790	5790	5790	5790	0
344	20231215	153200	244013500	5790	5790	5790	5790	0
345	20231215	153100	244013500	5790	5790	5790	5790	0
346	20231215	153000	244013500	5790	5790	5790	5790	444
347	20231215	152900	241442740	5810	5810	5810	5810	0
348	20231215	152800	241442740	5810	5810	5810	5810	0
349	20231215	152700	241442740	5810	5810	5810	5810	0
350	20231215	152600	241442740	5810	5810	5810	5810	0
351	20231215	152500	241442740	5810	5810	5810	5810	0
352	20231215	152400	241442740	5810	5810	5810	5810	0
353	20231215	152300	241442740	5810	5810	5810	5810	0
354	20231215	152200	241442740	5810	5810	5810	5810	0
355	20231215	152100	241442740	5810	5810	5810	5810	0
356	20231215	152000	241442740	5810	5810	5810	5810	0
357	20231215	151900	241442740	5810	5810	5810	5810	5
358	20231215	151800	241413690	5810	5800	5810	5780	413
359	20231215	151700	239023470	5800	5800	5800	5800	0
360	20231215	151600	239023470	5800	5800	5800	5800	57
361	20231215	151500	238692870	5800	5800	5800	5800	214
362	20231215	151400	237451670	5790	5780	5790	5780	660
363	20231215	151300	233636270	5790	5790	5790	5790	1
364	20231215	151200	233630480	5790	5790	5790	5790	10
365	20231215	151100	233572580	5780	5780	5780	5780	1000
366	20231215	151000	227792580	5780	5780	5780	5780	35
367	20231215	150900	227590280	5790	5790	5790	5790	0
368	20231215	150800	227590280	5790	5790	5790	5780	1530
369	20231215	150700	218746580	5780	5780	5780	5780	1
370	20231215	150600	218740800	5780	5790	5790	5780	30
371	20231215	150500	218567230	5790	5790	5790	5790	121
372	20231215	150400	217866640	5790	5790	5790	5790	380
373	20231215	150300	215666440	5790	5790	5790	5790	10
374	20231215	150200	215608540	5780	5780	5780	5780	153
375	20231215	150100	214724200	5780	5780	5780	5780	0
376	20231215	150000	214724200	5780	5780	5780	5780	0
377	20231215	145900	214724200	5780	5780	5780	5780	227
378	20231215	145800	213412140	5780	5790	5790	5780	126
379	20231215	145700	212682610	5790	5790	5790	5790	202
380	20231215	145600	211513030	5800	5790	5800	5790	180
381	20231215	145500	210469120	5790	5790	5790	5790	0
382	20231215	145400	210469120	5790	5790	5790	5790	0
383	20231215	145300	210469120	5790	5790	5790	5790	370
384	20231215	145200	208326820	5790	5790	5790	5790	0
385	20231215	145100	208326820	5790	5790	5790	5790	0
386	20231215	145000	208326820	5790	5790	5790	5790	1
387	20231215	144900	208321030	5800	5800	5800	5800	0
388	20231215	144800	208321030	5800	5800	5800	5800	1
389	20231215	144700	208315230	5790	5790	5790	5790	0
390	20231215	144600	208315230	5790	5790	5790	5790	0
391	20231215	144500	208315230	5790	5790	5790	5790	0
392	20231215	144400	208315230	5790	5790	5790	5790	50
393	20231215	144300	208025730	5790	5790	5790	5790	40
394	20231215	144200	207794130	5790	5790	5790	5790	0
395	20231215	144100	207794130	5790	5790	5790	5790	20
396	20231215	144000	207678330	5790	5790	5790	5790	0
397	20231215	143900	207678330	5790	5790	5790	5790	180
398	20231215	143800	206636130	5780	5780	5780	5780	0
399	20231215	143700	206636130	5780	5780	5780	5780	0
400	20231215	143600	206636130	5780	5780	5780	5780	10
401	20231215	143500	206578330	5780	5780	5780	5780	0
402	20231215	143400	206578330	5780	5780	5780	5780	600
403	20231215	143300	203110330	5780	5780	5780	5780	1
404	20231215	143200	203104550	5790	5790	5790	5790	0
405	20231215	143100	203104550	5790	5790	5790	5790	5
406	20231215	143000	203075600	5790	5790	5790	5790	464
407	20231215	142900	200389040	5790	5790	5790	5790	0
408	20231215	142800	200389040	5790	5790	5790	5790	0
409	20231215	142700	200389040	5790	5790	5790	5790	0
410	20231215	142600	200389040	5790	5790	5790	5790	191
411	20231215	142500	199283150	5790	5790	5790	5790	59
412	20231215	142400	198941540	5800	5800	5800	5800	1
413	20231215	142300	198935740	5800	5800	5800	5800	0
414	20231215	142200	198935740	5800	5800	5800	5800	2
415	20231215	142100	198924140	5810	5810	5810	5810	0
416	20231215	142000	198924140	5810	5810	5810	5810	64
417	20231215	141900	198552300	5810	5810	5810	5810	20
418	20231215	141800	198436100	5800	5800	5800	5800	69
419	20231215	141700	198035900	5810	5810	5810	5810	9
420	20231215	141600	197983610	5810	5810	5810	5810	0
421	20231215	141500	197983610	5810	5810	5810	5810	0
422	20231215	141400	197983610	5810	5810	5810	5810	0
423	20231215	141300	197983610	5810	5810	5810	5810	0
424	20231215	141200	197983610	5810	5810	5810	5810	0
425	20231215	141100	197983610	5810	5810	5810	5810	0
426	20231215	141000	197983610	5810	5810	5810	5810	0
427	20231215	140900	197983610	5810	5810	5810	5810	2
428	20231215	140800	197971990	5790	5790	5790	5790	5
429	20231215	140700	197943040	5790	5790	5790	5790	0
430	20231215	140600	197943040	5790	5790	5790	5790	477
431	20231215	140500	195181210	5790	5790	5790	5790	443
432	20231215	140400	192616240	5790	5790	5790	5790	100
433	20231215	140300	192037240	5790	5790	5790	5790	0
434	20231215	140200	192037240	5790	5790	5790	5790	0
435	20231215	140100	192037240	5790	5790	5790	5790	21
436	20231215	140000	191915650	5790	5790	5790	5790	0
437	20231215	135900	191915650	5790	5790	5790	5790	100
438	20231215	135800	191336650	5820	5820	5820	5820	0
439	20231215	135700	191336650	5820	5820	5820	5820	0
440	20231215	135600	191336650	5820	5820	5820	5820	0
441	20231215	135500	191336650	5820	5820	5820	5820	2
442	20231215	135400	191325010	5820	5820	5820	5820	0
443	20231215	135300	191325010	5820	5820	5820	5820	0
444	20231215	135200	191325010	5820	5820	5820	5820	0
445	20231215	135100	191325010	5820	5820	5820	5820	100
446	20231215	135000	190743010	5810	5810	5810	5810	300
447	20231215	134900	189000010	5810	5810	5810	5810	0
448	20231215	134800	189000010	5810	5810	5810	5810	396
449	20231215	134700	186699250	5810	5810	5810	5810	0
450	20231215	134600	186699250	5810	5810	5810	5810	30
451	20231215	134500	186524950	5810	5810	5810	5810	0
452	20231215	134400	186524950	5810	5810	5810	5810	0
453	20231215	134300	186524950	5810	5810	5810	5810	0
454	20231215	134200	186524950	5810	5810	5810	5810	0
455	20231215	134100	186524950	5810	5810	5810	5810	0
456	20231215	134000	186524950	5810	5810	5810	5810	60
457	20231215	133900	186176350	5810	5810	5810	5810	103
458	20231215	133800	185577920	5790	5800	5800	5790	64
459	20231215	133700	185207350	5810	5810	5810	5810	0
460	20231215	133600	185207350	5810	5810	5810	5810	0
461	20231215	133500	185207350	5810	5810	5810	5810	0
462	20231215	133400	185207350	5810	5810	5810	5810	0
463	20231215	133300	185207350	5810	5810	5810	5810	0
464	20231215	133200	185207350	5810	5810	5810	5810	56
465	20231215	133100	184881990	5800	5800	5800	5800	30
466	20231215	133000	184707990	5800	5800	5800	5800	0
467	20231215	132900	184707990	5800	5800	5800	5800	0
468	20231215	132800	184707990	5800	5800	5800	5800	0
469	20231215	132700	184707990	5800	5800	5800	5800	0
470	20231215	132600	184707990	5800	5800	5800	5800	0
471	20231215	132500	184707990	5800	5800	5800	5800	0
472	20231215	132400	184707990	5800	5800	5800	5800	14
473	20231215	132300	184626790	5800	5800	5800	5800	1
474	20231215	132200	184620990	5790	5800	5800	5790	110
475	20231215	132100	183983990	5800	5800	5800	5800	100
476	20231215	132000	183403990	5800	5800	5800	5800	0
477	20231215	131900	183403990	5800	5800	5800	5800	30
478	20231215	131800	183229990	5810	5810	5810	5810	0
479	20231215	131700	183229990	5810	5800	5810	5800	189
480	20231215	131600	182133050	5800	5800	5800	5800	0
481	20231215	131500	182133050	5800	5800	5800	5800	0
482	20231215	131400	182133050	5800	5800	5800	5800	0
483	20231215	131300	182133050	5800	5780	5800	5780	2
484	20231215	131200	182121470	5790	5790	5790	5790	417
485	20231215	131100	179707040	5790	5790	5790	5790	0
486	20231215	131000	179707040	5790	5790	5790	5790	0
487	20231215	130900	179707040	5790	5790	5790	5790	90
488	20231215	130800	179185940	5800	5800	5800	5800	0
489	20231215	130700	179185940	5800	5800	5800	5800	0
490	20231215	130600	179185940	5800	5800	5800	5800	0
491	20231215	130500	179185940	5800	5800	5800	5800	600
492	20231215	130400	175705940	5790	5790	5790	5790	0
493	20231215	130300	175705940	5790	5790	5790	5790	28
494	20231215	130200	175543820	5790	5790	5790	5790	0
495	20231215	130100	175543820	5790	5790	5790	5790	72
496	20231215	130000	175126940	5790	5790	5790	5790	928
497	20231215	125900	169753820	5790	5790	5790	5790	0
498	20231215	125800	169753820	5790	5790	5790	5790	0
499	20231215	125700	169753820	5790	5790	5790	5790	0
500	20231215	125600	169753820	5790	5790	5790	5790	92
501	20231215	125500	169221140	5790	5790	5790	5790	2
502	20231215	125400	169209560	5790	5790	5790	5790	0
503	20231215	125300	169209560	5790	5790	5790	5790	0
504	20231215	125200	169209560	5790	5790	5790	5790	0
505	20231215	125100	169209560	5790	5800	5800	5790	23
506	20231215	125000	169076370	5810	5810	5810	5810	0
507	20231215	124900	169076370	5810	5810	5810	5810	6
508	20231215	124800	169041510	5810	5810	5810	5810	0
509	20231215	124700	169041510	5810	5810	5810	5810	0
510	20231215	124600	169041510	5810	5810	5810	5810	15
511	20231215	124500	168954360	5800	5800	5800	5800	150
512	20231215	124400	168084360	5770	5770	5770	5770	0
513	20231215	124300	168084360	5770	5770	5770	5770	0
514	20231215	124200	168084360	5770	5780	5780	5770	212
515	20231215	124100	166859070	5780	5780	5780	5780	0
516	20231215	124000	166859070	5780	5780	5780	5780	0
517	20231215	123900	166859070	5780	5780	5780	5780	0
518	20231215	123800	166859070	5780	5780	5780	5780	0
519	20231215	123700	166859070	5780	5790	5790	5780	1002
520	20231215	123600	161067470	5780	5780	5780	5780	0
521	20231215	123500	161067470	5780	5780	5780	5780	0
522	20231215	123400	161067470	5780	5780	5780	5780	0
523	20231215	123300	161067470	5780	5780	5780	5780	0
524	20231215	123200	161067470	5780	5780	5780	5780	0
525	20231215	123100	161067470	5780	5780	5780	5780	0
526	20231215	123000	161067470	5780	5780	5780	5780	0
527	20231215	122900	161067470	5780	5780	5780	5780	0
528	20231215	122800	161067470	5780	5780	5780	5780	0
529	20231215	122700	161067470	5780	5780	5780	5780	0
530	20231215	122600	161067470	5780	5790	5790	5780	2000
531	20231215	122500	149497120	5800	5800	5800	5800	161
532	20231215	122400	148563320	5830	5830	5830	5830	0
533	20231215	122300	148563320	5830	5830	5830	5830	0
534	20231215	122200	148563320	5830	5830	5830	5830	0
535	20231215	122100	148563320	5830	5830	5830	5830	0
536	20231215	122000	148563320	5830	5800	5830	5800	40
537	20231215	121900	148331290	5800	5800	5800	5800	0
538	20231215	121800	148331290	5800	5800	5800	5800	1
539	20231215	121700	148325490	5800	5800	5800	5800	0
540	20231215	121600	148325490	5800	5800	5800	5800	0
541	20231215	121500	148325490	5800	5800	5800	5800	91
542	20231215	121400	147797690	5800	5800	5800	5800	0
543	20231215	121300	147797690	5800	5800	5800	5800	0
544	20231215	121200	147797690	5800	5800	5800	5800	0
545	20231215	121100	147797690	5800	5800	5800	5800	0
546	20231215	121000	147797690	5800	5810	5810	5800	234
547	20231215	120900	146440190	5800	5800	5800	5800	0
548	20231215	120800	146440190	5800	5800	5800	5800	0
549	20231215	120700	146440190	5800	5800	5800	5800	0
550	20231215	120600	146440190	5800	5800	5800	5800	0
551	20231215	120500	146440190	5800	5800	5800	5800	0
552	20231215	120400	146440190	5800	5800	5800	5800	0
553	20231215	120300	146440190	5800	5800	5800	5800	0
554	20231215	120200	146440190	5800	5800	5800	5800	0
555	20231215	120100	146440190	5800	5800	5800	5800	0
556	20231215	120000	146440190	5800	5800	5800	5800	0
557	20231215	115900	146440190	5800	5800	5800	5800	0
558	20231215	115800	146440190	5800	5800	5800	5800	0
559	20231215	115700	146440190	5800	5800	5800	5800	0
560	20231215	115600	146440190	5800	5800	5800	5800	0
561	20231215	115500	146440190	5800	5800	5800	5800	0
562	20231215	115400	146440190	5800	5800	5800	5800	0
563	20231215	115300	146440190	5800	5800	5800	5800	0
564	20231215	115200	146440190	5800	5800	5800	5800	78
565	20231215	115100	145987790	5800	5810	5810	5800	90
566	20231215	115000	145465770	5820	5820	5820	5820	0
567	20231215	114900	145465770	5820	5820	5820	5820	0
568	20231215	114800	145465770	5820	5830	5830	5820	2
569	20231215	114700	145454120	5830	5830	5830	5830	1
570	20231215	114600	145448290	5790	5790	5790	5790	0
571	20231215	114500	145448290	5790	5790	5790	5790	0
572	20231215	114400	145448290	5790	5790	5790	5790	0
573	20231215	114300	145448290	5790	5790	5790	5790	0
574	20231215	114200	145448290	5790	5790	5790	5790	0
575	20231215	114100	145448290	5790	5790	5790	5790	0
576	20231215	114000	145448290	5790	5790	5790	5790	694
577	20231215	113900	141430030	5790	5820	5820	5790	900
578	20231215	113800	136216160	5820	5820	5820	5820	0
579	20231215	113700	136216160	5820	5820	5820	5820	8
580	20231215	113600	136169600	5820	5820	5820	5820	3
581	20231215	113500	136152140	5820	5820	5820	5820	1
582	20231215	113400	136146320	5820	5820	5820	5820	7
583	20231215	113300	136105580	5840	5840	5840	5840	0
584	20231215	113200	136105580	5840	5840	5840	5840	0
585	20231215	113100	136105580	5840	5840	5840	5840	0
586	20231215	113000	136105580	5840	5840	5840	5840	0
587	20231215	112900	136105580	5840	5840	5840	5840	0
588	20231215	112800	136105580	5840	5840	5840	5840	0
589	20231215	112700	136105580	5840	5840	5840	5840	64
590	20231215	112600	135731820	5820	5820	5820	5820	100
591	20231215	112500	135149820	5820	5820	5820	5820	219
592	20231215	112400	133875240	5810	5810	5810	5810	157
593	20231215	112300	132963070	5810	5810	5810	5810	0
594	20231215	112200	132963070	5810	5810	5810	5810	57
595	20231215	112100	132631900	5810	5810	5810	5810	7
596	20231215	112000	132591230	5800	5800	5800	5800	0
597	20231215	111900	132591230	5800	5800	5800	5800	0
598	20231215	111800	132591230	5800	5800	5800	5800	88
599	20231215	111700	132080830	5810	5810	5810	5810	0
600	20231215	111600	132080830	5810	5810	5810	5810	0
601	20231215	111500	132080830	5810	5810	5810	5810	0
602	20231215	111400	132080830	5810	5810	5810	5810	4
603	20231215	111300	132057590	5810	5810	5810	5810	50
604	20231215	111200	131767090	5780	5780	5780	5780	0
605	20231215	111100	131767090	5780	5780	5780	5780	0
606	20231215	111000	131767090	5780	5780	5780	5780	10
607	20231215	110900	131709290	5780	5780	5780	5780	0
608	20231215	110800	131709290	5780	5780	5780	5780	41
609	20231215	110700	131472310	5780	5790	5790	5780	122
610	20231215	110600	130766640	5780	5780	5780	5780	0
611	20231215	110500	130766640	5780	5780	5780	5780	0
612	20231215	110400	130766640	5780	5780	5780	5780	0
613	20231215	110300	130766640	5780	5780	5780	5780	0
614	20231215	110200	130766640	5780	5780	5780	5780	0
615	20231215	110100	130766640	5780	5780	5780	5780	190
616	20231215	110000	129668440	5780	5780	5780	5780	50
617	20231215	105900	129379440	5770	5770	5770	5770	0
618	20231215	105800	129379440	5770	5770	5770	5770	0
619	20231215	105700	129379440	5770	5780	5780	5770	450
620	20231215	105600	126780440	5770	5770	5770	5770	0
621	20231215	105500	126780440	5770	5780	5780	5770	151
622	20231215	105400	125908870	5770	5810	5810	5770	270
623	20231215	105300	124345390	5820	5810	5820	5810	105
624	20231215	105200	123734340	5810	5820	5820	5810	586
625	20231215	105100	120325880	5870	5870	5870	5870	0
626	20231215	105000	120325880	5870	5870	5870	5870	2
627	20231215	104900	120314140	5870	5870	5880	5800	149
628	20231215	104800	119439430	5800	5850	5880	5800	886
629	20231215	104700	114239930	5850	5790	5850	5790	2900
630	20231215	104600	97334070	5780	5780	5780	5780	11
631	20231215	104500	97270490	5770	5770	5770	5770	295
632	20231215	104400	95568340	5770	5770	5770	5770	0
633	20231215	104300	95568340	5770	5770	5770	5770	0
634	20231215	104200	95568340	5770	5770	5770	5770	0
635	20231215	104100	95568340	5770	5770	5780	5770	459
636	20231215	104000	92919810	5780	5780	5780	5780	0
637	20231215	103900	92919810	5780	5770	5780	5770	433
638	20231215	103800	90417320	5770	5770	5770	5770	100
639	20231215	103700	89840320	5790	5780	5790	5780	90
640	20231215	103600	89320110	5780	5780	5780	5780	202
641	20231215	103500	88152550	5770	5770	5770	5770	100
642	20231215	103400	87575550	5770	5770	5770	5770	550
643	20231215	103300	84402050	5770	5770	5770	5770	69
644	20231215	103200	84003920	5770	5770	5770	5770	120
645	20231215	103100	83311520	5770	5770	5770	5770	10
646	20231215	103000	83253820	5770	5770	5780	5770	70
647	20231215	102900	82849880	5770	5770	5770	5770	59
648	20231215	102800	82509450	5770	5770	5770	5770	90
649	20231215	102700	81990150	5770	5770	5770	5770	0
650	20231215	102600	81990150	5770	5770	5770	5770	353
651	20231215	102500	79953340	5770	5770	5770	5770	114
652	20231215	102400	79295560	5770	5770	5770	5770	1
653	20231215	102300	79289790	5780	5780	5780	5780	5
654	20231215	102200	79260890	5760	5770	5770	5760	680
655	20231215	102100	75340750	5780	5780	5780	5780	215
656	20231215	102000	74098050	5780	5780	5780	5780	0
657	20231215	101900	74098050	5780	5780	5780	5780	70
658	20231215	101800	73693450	5780	5790	5790	5780	280
659	20231215	101700	72074550	5790	5790	5790	5790	5
660	20231215	101600	72045600	5790	5790	5790	5790	50
661	20231215	101500	71756100	5790	5790	5790	5790	131
662	20231215	101400	70997610	5790	5790	5790	5790	119
663	20231215	101300	70308600	5790	5790	5790	5790	50
664	20231215	101200	70019100	5790	5800	5800	5790	35
665	20231215	101100	69816430	5790	5800	5800	5790	2400
666	20231215	101000	55917760	5810	5810	5810	5810	10
667	20231215	100900	55859660	5810	5810	5810	5810	20
668	20231215	100800	55743460	5820	5820	5820	5820	687
669	20231215	100700	51745120	5810	5800	5810	5800	125
670	20231215	100600	51020110	5810	5810	5810	5810	10
671	20231215	100500	50962010	5820	5820	5820	5820	1
672	20231215	100400	50956190	5800	5810	5810	5800	402
673	20231215	100300	48623220	5810	5810	5810	5810	27
674	20231215	100200	48466350	5800	5810	5810	5800	15
675	20231215	100100	48379340	5820	5820	5820	5820	201
676	20231215	100000	47209520	5820	5810	5820	5810	8
677	20231215	095900	47163030	5800	5800	5800	5800	0
678	20231215	095800	47163030	5800	5800	5800	5800	0
679	20231215	095700	47163030	5800	5800	5800	5800	0
680	20231215	095600	47163030	5800	5810	5810	5800	13
681	20231215	095500	47087600	5810	5810	5810	5810	0
682	20231215	095400	47087600	5810	5810	5810	5810	0
683	20231215	095300	47087600	5810	5810	5810	5810	0
684	20231215	095200	47087600	5810	5810	5810	5810	400
685	20231215	095100	44763600	5820	5820	5820	5820	84
686	20231215	095000	44274720	5820	5820	5820	5820	250
687	20231215	094900	42819720	5820	5830	5830	5820	1256
688	20231215	094800	35509790	5820	5830	5830	5820	100
689	20231215	094700	34927290	5850	5850	5850	5850	0
690	20231215	094600	34927290	5850	5860	5860	5850	15
691	20231215	094500	34839490	5860	5860	5860	5860	100
692	20231215	094400	34253490	5860	5860	5860	5860	10
693	20231215	094300	34194890	5860	5860	5860	5860	0
694	20231215	094200	34194890	5860	5860	5860	5860	110
695	20231215	094100	33550290	5860	5860	5860	5860	20
696	20231215	094000	33433090	5870	5870	5870	5850	218
697	20231215	093900	32157730	5870	5850	5870	5850	64
698	20231215	093800	31783050	5850	5850	5850	5850	1109
699	20231215	093700	25295400	5830	5830	5830	5830	0
700	20231215	093600	25295400	5830	5830	5830	5830	0
701	20231215	093500	25295400	5830	5830	5830	5830	0
702	20231215	093400	25295400	5830	5830	5830	5830	50
703	20231215	093300	25003900	5790	5790	5790	5790	1
704	20231215	093200	24998110	5790	5800	5800	5790	500
705	20231215	093100	22103010	5790	5790	5790	5790	0
706	20231215	093000	22103010	5790	5810	5810	5790	238
707	20231215	092900	20723930	5810	5810	5810	5810	50
708	20231215	092800	20433430	5810	5810	5810	5800	324
709	20231215	092700	18553380	5830	5830	5830	5830	0
710	20231215	092600	18553380	5830	5830	5830	5830	10
711	20231215	092500	18495080	5830	5810	5830	5810	102
712	20231215	092400	17902420	5810	5810	5810	5810	0
713	20231215	092300	17902420	5810	5810	5810	5810	2
714	20231215	092200	17890800	5850	5850	5850	5850	0
715	20231215	092100	17890800	5850	5850	5850	5850	0
716	20231215	092000	17890800	5850	5850	5850	5850	0
717	20231215	091900	17890800	5850	5850	5850	5850	5
718	20231215	091800	17861550	5820	5800	5820	5800	52
719	20231215	091700	17559910	5800	5810	5810	5800	563
720	20231215	091600	14289550	5830	5830	5830	5830	0
721	20231215	091500	14289550	5830	5830	5830	5830	1
722	20231215	091400	14283720	5830	5830	5830	5830	0
723	20231215	091300	14283720	5830	5830	5830	5830	0
724	20231215	091200	14283720	5830	5840	5840	5830	271
725	20231215	091100	12703780	5830	5830	5830	5830	0
726	20231215	091000	12703780	5830	5830	5830	5830	0
727	20231215	090900	12703780	5830	5830	5830	5830	0
728	20231215	090800	12703780	5830	5830	5830	5830	0
729	20231215	090700	12703780	5830	5810	5830	5810	256
730	20231215	090600	11213200	5810	5790	5810	5790	201
731	20231215	090500	10048850	5790	5810	5810	5790	624
732	20231215	090400	6434550	5810	5800	5810	5800	161
733	20231215	090300	5500150	5790	5790	5790	5790	7
734	20231215	090200	5459620	5790	5780	5790	5780	245
735	20231215	090100	4041580	5770	5760	5770	5760	115
736	20231215	090000	3378530	5740	5750	5760	5740	588