KissMeData/377450/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	211700	450302750	8650	8650	8650	8650	1221
3	20231215	211600	450302750	8650	8650	8650	8650	0
4	20231215	211500	450302750	8650	8650	8650	8650	0
5	20231215	211400	450302750	8650	8650	8650	8650	0
6	20231215	211300	450302750	8650	8650	8650	8650	0
7	20231215	211200	450302750	8650	8650	8650	8650	0
8	20231215	211100	450302750	8650	8650	8650	8650	0
9	20231215	211000	450302750	8650	8650	8650	8650	0
10	20231215	210900	450302750	8650	8650	8650	8650	0
11	20231215	210800	450302750	8650	8650	8650	8650	0
12	20231215	210700	450302750	8650	8650	8650	8650	0
13	20231215	210600	450302750	8650	8650	8650	8650	0
14	20231215	210500	450302750	8650	8650	8650	8650	0
15	20231215	210400	450302750	8650	8650	8650	8650	0
16	20231215	210300	450302750	8650	8650	8650	8650	0
17	20231215	210200	450302750	8650	8650	8650	8650	0
18	20231215	210100	450302750	8650	8650	8650	8650	0
19	20231215	210000	450302750	8650	8650	8650	8650	0
20	20231215	205900	450302750	8650	8650	8650	8650	0
21	20231215	205800	450302750	8650	8650	8650	8650	0
22	20231215	205700	450302750	8650	8650	8650	8650	0
23	20231215	205600	450302750	8650	8650	8650	8650	0
24	20231215	205500	450302750	8650	8650	8650	8650	0
25	20231215	205400	450302750	8650	8650	8650	8650	0
26	20231215	205300	450302750	8650	8650	8650	8650	0
27	20231215	205200	450302750	8650	8650	8650	8650	0
28	20231215	205100	450302750	8650	8650	8650	8650	0
29	20231215	205000	450302750	8650	8650	8650	8650	0
30	20231215	204900	450302750	8650	8650	8650	8650	0
31	20231215	204800	450302750	8650	8650	8650	8650	0
32	20231215	204700	450302750	8650	8650	8650	8650	1221
33	20231215	204600	450302750	8650	8650	8650	8650	0
34	20231215	204500	450302750	8650	8650	8650	8650	0
35	20231215	204400	450302750	8650	8650	8650	8650	0
36	20231215	204300	450302750	8650	8650	8650	8650	0
37	20231215	204200	450302750	8650	8650	8650	8650	0
38	20231215	204100	450302750	8650	8650	8650	8650	0
39	20231215	204000	450302750	8650	8650	8650	8650	0
40	20231215	203900	450302750	8650	8650	8650	8650	0
41	20231215	203800	450302750	8650	8650	8650	8650	0
42	20231215	203700	450302750	8650	8650	8650	8650	0
43	20231215	203600	450302750	8650	8650	8650	8650	0
44	20231215	203500	450302750	8650	8650	8650	8650	0
45	20231215	203400	450302750	8650	8650	8650	8650	0
46	20231215	203300	450302750	8650	8650	8650	8650	0
47	20231215	203200	450302750	8650	8650	8650	8650	0
48	20231215	203100	450302750	8650	8650	8650	8650	0
49	20231215	203000	450302750	8650	8650	8650	8650	0
50	20231215	202900	450302750	8650	8650	8650	8650	0
51	20231215	202800	450302750	8650	8650	8650	8650	0
52	20231215	202700	450302750	8650	8650	8650	8650	0
53	20231215	202600	450302750	8650	8650	8650	8650	0
54	20231215	202500	450302750	8650	8650	8650	8650	0
55	20231215	202400	450302750	8650	8650	8650	8650	0
56	20231215	202300	450302750	8650	8650	8650	8650	0
57	20231215	202200	450302750	8650	8650	8650	8650	0
58	20231215	202100	450302750	8650	8650	8650	8650	0
59	20231215	202000	450302750	8650	8650	8650	8650	0
60	20231215	201900	450302750	8650	8650	8650	8650	0
61	20231215	201800	450302750	8650	8650	8650	8650	0
62	20231215	201700	450302750	8650	8650	8650	8650	1221
63	20231215	201600	450302750	8650	8650	8650	8650	0
64	20231215	201500	450302750	8650	8650	8650	8650	0
65	20231215	201400	450302750	8650	8650	8650	8650	0
66	20231215	201300	450302750	8650	8650	8650	8650	0
67	20231215	201200	450302750	8650	8650	8650	8650	0
68	20231215	201100	450302750	8650	8650	8650	8650	0
69	20231215	201000	450302750	8650	8650	8650	8650	0
70	20231215	200900	450302750	8650	8650	8650	8650	0
71	20231215	200800	450302750	8650	8650	8650	8650	0
72	20231215	200700	450302750	8650	8650	8650	8650	0
73	20231215	200600	450302750	8650	8650	8650	8650	0
74	20231215	200500	450302750	8650	8650	8650	8650	0
75	20231215	200400	450302750	8650	8650	8650	8650	0
76	20231215	200300	450302750	8650	8650	8650	8650	0
77	20231215	200200	450302750	8650	8650	8650	8650	0
78	20231215	200100	450302750	8650	8650	8650	8650	0
79	20231215	200000	450302750	8650	8650	8650	8650	0
80	20231215	195900	450302750	8650	8650	8650	8650	0
81	20231215	195800	450302750	8650	8650	8650	8650	0
82	20231215	195700	450302750	8650	8650	8650	8650	0
83	20231215	195600	450302750	8650	8650	8650	8650	0
84	20231215	195500	450302750	8650	8650	8650	8650	0
85	20231215	195400	450302750	8650	8650	8650	8650	0
86	20231215	195300	450302750	8650	8650	8650	8650	0
87	20231215	195200	450302750	8650	8650	8650	8650	0
88	20231215	195100	450302750	8650	8650	8650	8650	0
89	20231215	195000	450302750	8650	8650	8650	8650	0
90	20231215	194900	450302750	8650	8650	8650	8650	0
91	20231215	194800	450302750	8650	8650	8650	8650	0
92	20231215	194700	450302750	8650	8650	8650	8650	1221
93	20231215	194600	450302750	8650	8650	8650	8650	0
94	20231215	194500	450302750	8650	8650	8650	8650	0
95	20231215	194400	450302750	8650	8650	8650	8650	0
96	20231215	194300	450302750	8650	8650	8650	8650	0
97	20231215	194200	450302750	8650	8650	8650	8650	0
98	20231215	194100	450302750	8650	8650	8650	8650	0
99	20231215	194000	450302750	8650	8650	8650	8650	0
100	20231215	193900	450302750	8650	8650	8650	8650	0
101	20231215	193800	450302750	8650	8650	8650	8650	0
102	20231215	193700	450302750	8650	8650	8650	8650	0
103	20231215	193600	450302750	8650	8650	8650	8650	0
104	20231215	193500	450302750	8650	8650	8650	8650	0
105	20231215	193400	450302750	8650	8650	8650	8650	0
106	20231215	193300	450302750	8650	8650	8650	8650	0
107	20231215	193200	450302750	8650	8650	8650	8650	0
108	20231215	193100	450302750	8650	8650	8650	8650	0
109	20231215	193000	450302750	8650	8650	8650	8650	0
110	20231215	192900	450302750	8650	8650	8650	8650	0
111	20231215	192800	450302750	8650	8650	8650	8650	0
112	20231215	192700	450302750	8650	8650	8650	8650	0
113	20231215	192600	450302750	8650	8650	8650	8650	0
114	20231215	192500	450302750	8650	8650	8650	8650	0
115	20231215	192400	450302750	8650	8650	8650	8650	0
116	20231215	192300	450302750	8650	8650	8650	8650	0
117	20231215	192200	450302750	8650	8650	8650	8650	0
118	20231215	192100	450302750	8650	8650	8650	8650	0
119	20231215	192000	450302750	8650	8650	8650	8650	0
120	20231215	191900	450302750	8650	8650	8650	8650	0
121	20231215	191800	450302750	8650	8650	8650	8650	0
122	20231215	191700	450302750	8650	8650	8650	8650	1221
123	20231215	191600	450302750	8650	8650	8650	8650	0
124	20231215	191500	450302750	8650	8650	8650	8650	0
125	20231215	191400	450302750	8650	8650	8650	8650	0
126	20231215	191300	450302750	8650	8650	8650	8650	0
127	20231215	191200	450302750	8650	8650	8650	8650	0
128	20231215	191100	450302750	8650	8650	8650	8650	0
129	20231215	191000	450302750	8650	8650	8650	8650	0
130	20231215	190900	450302750	8650	8650	8650	8650	0
131	20231215	190800	450302750	8650	8650	8650	8650	0
132	20231215	190700	450302750	8650	8650	8650	8650	0
133	20231215	190600	450302750	8650	8650	8650	8650	0
134	20231215	190500	450302750	8650	8650	8650	8650	0
135	20231215	190400	450302750	8650	8650	8650	8650	0
136	20231215	190300	450302750	8650	8650	8650	8650	0
137	20231215	190200	450302750	8650	8650	8650	8650	0
138	20231215	190100	450302750	8650	8650	8650	8650	0
139	20231215	190000	450302750	8650	8650	8650	8650	0
140	20231215	185900	450302750	8650	8650	8650	8650	0
141	20231215	185800	450302750	8650	8650	8650	8650	0
142	20231215	185700	450302750	8650	8650	8650	8650	0
143	20231215	185600	450302750	8650	8650	8650	8650	0
144	20231215	185500	450302750	8650	8650	8650	8650	0
145	20231215	185400	450302750	8650	8650	8650	8650	0
146	20231215	185300	450302750	8650	8650	8650	8650	0
147	20231215	185200	450302750	8650	8650	8650	8650	0
148	20231215	185100	450302750	8650	8650	8650	8650	0
149	20231215	185000	450302750	8650	8650	8650	8650	0
150	20231215	184900	450302750	8650	8650	8650	8650	0
151	20231215	184800	450302750	8650	8650	8650	8650	0
152	20231215	184700	450302750	8650	8650	8650	8650	1221
153	20231215	184600	450302750	8650	8650	8650	8650	0
154	20231215	184500	450302750	8650	8650	8650	8650	0
155	20231215	184400	450302750	8650	8650	8650	8650	0
156	20231215	184300	450302750	8650	8650	8650	8650	0
157	20231215	184200	450302750	8650	8650	8650	8650	0
158	20231215	184100	450302750	8650	8650	8650	8650	0
159	20231215	184000	450302750	8650	8650	8650	8650	0
160	20231215	183900	450302750	8650	8650	8650	8650	0
161	20231215	183800	450302750	8650	8650	8650	8650	0
162	20231215	183700	450302750	8650	8650	8650	8650	0
163	20231215	183600	450302750	8650	8650	8650	8650	0
164	20231215	183500	450302750	8650	8650	8650	8650	0
165	20231215	183400	450302750	8650	8650	8650	8650	0
166	20231215	183300	450302750	8650	8650	8650	8650	0
167	20231215	183200	450302750	8650	8650	8650	8650	0
168	20231215	183100	450302750	8650	8650	8650	8650	0
169	20231215	183000	450302750	8650	8650	8650	8650	0
170	20231215	182900	450302750	8650	8650	8650	8650	0
171	20231215	182800	450302750	8650	8650	8650	8650	0
172	20231215	182700	450302750	8650	8650	8650	8650	0
173	20231215	182600	450302750	8650	8650	8650	8650	0
174	20231215	182500	450302750	8650	8650	8650	8650	0
175	20231215	182400	450302750	8650	8650	8650	8650	0
176	20231215	182300	450302750	8650	8650	8650	8650	0
177	20231215	182200	450302750	8650	8650	8650	8650	0
178	20231215	182100	450302750	8650	8650	8650	8650	0
179	20231215	182000	450302750	8650	8650	8650	8650	0
180	20231215	181900	450302750	8650	8650	8650	8650	0
181	20231215	181800	450302750	8650	8650	8650	8650	0
182	20231215	181700	450302750	8650	8650	8650	8650	1221
183	20231215	181600	450302750	8650	8650	8650	8650	0
184	20231215	181500	450302750	8650	8650	8650	8650	0
185	20231215	181400	450302750	8650	8650	8650	8650	0
186	20231215	181300	450302750	8650	8650	8650	8650	0
187	20231215	181200	450302750	8650	8650	8650	8650	0
188	20231215	181100	450302750	8650	8650	8650	8650	0
189	20231215	181000	450302750	8650	8650	8650	8650	0
190	20231215	180900	450302750	8650	8650	8650	8650	0
191	20231215	180800	450302750	8650	8650	8650	8650	0
192	20231215	180700	450302750	8650	8650	8650	8650	0
193	20231215	180600	450302750	8650	8650	8650	8650	0
194	20231215	180500	450302750	8650	8650	8650	8650	0
195	20231215	180400	450302750	8650	8650	8650	8650	0
196	20231215	180300	450302750	8650	8650	8650	8650	0
197	20231215	180200	450302750	8650	8650	8650	8650	0
198	20231215	180100	450302750	8650	8650	8650	8650	0
199	20231215	180000	450302750	8650	8650	8650	8650	0
200	20231215	175900	450302750	8650	8650	8650	8650	0
201	20231215	175800	450302750	8650	8650	8650	8650	0
202	20231215	175700	450302750	8650	8650	8650	8650	0
203	20231215	175600	450302750	8650	8650	8650	8650	0
204	20231215	175500	450302750	8650	8650	8650	8650	0
205	20231215	175400	450302750	8650	8650	8650	8650	0
206	20231215	175300	450302750	8650	8650	8650	8650	0
207	20231215	175200	450302750	8650	8650	8650	8650	0
208	20231215	175100	450302750	8650	8650	8650	8650	0
209	20231215	175000	450302750	8650	8650	8650	8650	0
210	20231215	174900	450302750	8650	8650	8650	8650	0
211	20231215	174800	450302750	8650	8650	8650	8650	0
212	20231215	174700	450302750	8650	8650	8650	8650	1221
213	20231215	174600	450302750	8650	8650	8650	8650	0
214	20231215	174500	450302750	8650	8650	8650	8650	0
215	20231215	174400	450302750	8650	8650	8650	8650	0
216	20231215	174300	450302750	8650	8650	8650	8650	0
217	20231215	174200	450302750	8650	8650	8650	8650	0
218	20231215	174100	450302750	8650	8650	8650	8650	0
219	20231215	174000	450302750	8650	8650	8650	8650	0
220	20231215	173900	450302750	8650	8650	8650	8650	0
221	20231215	173800	450302750	8650	8650	8650	8650	0
222	20231215	173700	450302750	8650	8650	8650	8650	0
223	20231215	173600	450302750	8650	8650	8650	8650	0
224	20231215	173500	450302750	8650	8650	8650	8650	0
225	20231215	173400	450302750	8650	8650	8650	8650	0
226	20231215	173300	450302750	8650	8650	8650	8650	0
227	20231215	173200	450302750	8650	8650	8650	8650	0
228	20231215	173100	450302750	8650	8650	8650	8650	0
229	20231215	173000	450302750	8650	8650	8650	8650	0
230	20231215	172900	450302750	8650	8650	8650	8650	0
231	20231215	172800	450302750	8650	8650	8650	8650	0
232	20231215	172700	450302750	8650	8650	8650	8650	0
233	20231215	172600	450302750	8650	8650	8650	8650	0
234	20231215	172500	450302750	8650	8650	8650	8650	0
235	20231215	172400	450302750	8650	8650	8650	8650	0
236	20231215	172300	450302750	8650	8650	8650	8650	0
237	20231215	172200	450302750	8650	8650	8650	8650	0
238	20231215	172100	450302750	8650	8650	8650	8650	0
239	20231215	172000	450302750	8650	8650	8650	8650	0
240	20231215	171900	450302750	8650	8650	8650	8650	0
241	20231215	171800	450302750	8650	8650	8650	8650	0
242	20231215	171700	450302750	8650	8650	8650	8650	1221
243	20231215	171600	450302750	8650	8650	8650	8650	0
244	20231215	171500	450302750	8650	8650	8650	8650	0
245	20231215	171400	450302750	8650	8650	8650	8650	0
246	20231215	171300	450302750	8650	8650	8650	8650	0
247	20231215	171200	450302750	8650	8650	8650	8650	0
248	20231215	171100	450302750	8650	8650	8650	8650	0
249	20231215	171000	450302750	8650	8650	8650	8650	0
250	20231215	170900	450302750	8650	8650	8650	8650	0
251	20231215	170800	450302750	8650	8650	8650	8650	0
252	20231215	170700	450302750	8650	8650	8650	8650	0
253	20231215	170600	450302750	8650	8650	8650	8650	0
254	20231215	170500	450302750	8650	8650	8650	8650	0
255	20231215	170400	450302750	8650	8650	8650	8650	0
256	20231215	170300	450302750	8650	8650	8650	8650	0
257	20231215	170200	450302750	8650	8650	8650	8650	0
258	20231215	170100	450302750	8650	8650	8650	8650	0
259	20231215	170000	450302750	8650	8650	8650	8650	0
260	20231215	165900	450302750	8650	8650	8650	8650	0
261	20231215	165800	450302750	8650	8650	8650	8650	0
262	20231215	165700	450302750	8650	8650	8650	8650	0
263	20231215	165600	450302750	8650	8650	8650	8650	0
264	20231215	165500	450302750	8650	8650	8650	8650	0
265	20231215	165400	450302750	8650	8650	8650	8650	0
266	20231215	165300	450302750	8650	8650	8650	8650	0
267	20231215	165200	450302750	8650	8650	8650	8650	0
268	20231215	165100	450302750	8650	8650	8650	8650	0
269	20231215	165000	450302750	8650	8650	8650	8650	0
270	20231215	164900	450302750	8650	8650	8650	8650	0
271	20231215	164800	450302750	8650	8650	8650	8650	0
272	20231215	164700	450302750	8650	8650	8650	8650	1221
273	20231215	164600	450302750	8650	8650	8650	8650	0
274	20231215	164500	450302750	8650	8650	8650	8650	0
275	20231215	164400	450302750	8650	8650	8650	8650	0
276	20231215	164300	450302750	8650	8650	8650	8650	0
277	20231215	164200	450302750	8650	8650	8650	8650	0
278	20231215	164100	450302750	8650	8650	8650	8650	0
279	20231215	164000	450302750	8650	8650	8650	8650	0
280	20231215	163900	450302750	8650	8650	8650	8650	0
281	20231215	163800	450302750	8650	8650	8650	8650	0
282	20231215	163700	450302750	8650	8650	8650	8650	0
283	20231215	163600	450302750	8650	8650	8650	8650	0
284	20231215	163500	450302750	8650	8650	8650	8650	0
285	20231215	163400	450302750	8650	8650	8650	8650	0
286	20231215	163300	450302750	8650	8650	8650	8650	0
287	20231215	163200	450302750	8650	8650	8650	8650	0
288	20231215	163100	450302750	8650	8650	8650	8650	0
289	20231215	163000	450302750	8650	8650	8650	8650	0
290	20231215	162900	450302750	8650	8650	8650	8650	0
291	20231215	162800	450302750	8650	8650	8650	8650	0
292	20231215	162700	450302750	8650	8650	8650	8650	0
293	20231215	162600	450302750	8650	8650	8650	8650	0
294	20231215	162500	450302750	8650	8650	8650	8650	0
295	20231215	162400	450302750	8650	8650	8650	8650	0
296	20231215	162300	450302750	8650	8650	8650	8650	0
297	20231215	162200	450302750	8650	8650	8650	8650	0
298	20231215	162100	450302750	8650	8650	8650	8650	0
299	20231215	162000	450302750	8650	8650	8650	8650	0
300	20231215	161900	450302750	8650	8650	8650	8650	0
301	20231215	161800	450302750	8650	8650	8650	8650	0
302	20231215	161700	450302750	8650	8650	8650	8650	1221
303	20231215	161600	450302750	8650	8650	8650	8650	0
304	20231215	161500	450302750	8650	8650	8650	8650	0
305	20231215	161400	450302750	8650	8650	8650	8650	0
306	20231215	161300	450302750	8650	8650	8650	8650	0
307	20231215	161200	450302750	8650	8650	8650	8650	0
308	20231215	161100	450302750	8650	8650	8650	8650	0
309	20231215	161000	450302750	8650	8650	8650	8650	0
310	20231215	160900	450302750	8650	8650	8650	8650	0
311	20231215	160800	450302750	8650	8650	8650	8650	0
312	20231215	160700	450302750	8650	8650	8650	8650	0
313	20231215	160600	450302750	8650	8650	8650	8650	0
314	20231215	160500	450302750	8650	8650	8650	8650	0
315	20231215	160400	450302750	8650	8650	8650	8650	0
316	20231215	160300	450302750	8650	8650	8650	8650	0
317	20231215	160200	450302750	8650	8650	8650	8650	0
318	20231215	160100	450302750	8650	8650	8650	8650	0
319	20231215	160000	450302750	8650	8650	8650	8650	0
320	20231215	155900	450302750	8650	8650	8650	8650	0
321	20231215	155800	450302750	8650	8650	8650	8650	0
322	20231215	155700	450302750	8650	8650	8650	8650	0
323	20231215	155600	450302750	8650	8650	8650	8650	0
324	20231215	155500	450302750	8650	8650	8650	8650	0
325	20231215	155400	450302750	8650	8650	8650	8650	0
326	20231215	155300	450302750	8650	8650	8650	8650	0
327	20231215	155200	450302750	8650	8650	8650	8650	0
328	20231215	155100	450302750	8650	8650	8650	8650	0
329	20231215	155000	450302750	8650	8650	8650	8650	0
330	20231215	154900	450302750	8650	8650	8650	8650	0
331	20231215	154800	450302750	8650	8650	8650	8650	0
332	20231215	154700	450302750	8650	8650	8650	8650	1221
333	20231215	154600	450302750	8650	8650	8650	8650	0
334	20231215	154500	450302750	8650	8650	8650	8650	0
335	20231215	154400	450302750	8650	8650	8650	8650	0
336	20231215	154300	450302750	8650	8650	8650	8650	0
337	20231215	154200	450302750	8650	8650	8650	8650	0
338	20231215	154100	450302750	8650	8650	8650	8650	0
339	20231215	154000	450302750	8650	8650	8650	8650	0
340	20231215	153900	450302750	8650	8650	8650	8650	0
341	20231215	153800	450302750	8650	8650	8650	8650	0
342	20231215	153700	450302750	8650	8650	8650	8650	0
343	20231215	153600	450302750	8650	8650	8650	8650	0
344	20231215	153500	450302750	8650	8650	8650	8650	0
345	20231215	153400	450302750	8650	8650	8650	8650	0
346	20231215	153300	450302750	8650	8650	8650	8650	0
347	20231215	153200	450302750	8650	8650	8650	8650	0
348	20231215	153100	450302750	8650	8650	8650	8650	0
349	20231215	153000	450302750	8650	8650	8650	8650	1221
350	20231215	152900	439741100	8650	8650	8650	8650	0
351	20231215	152800	439741100	8650	8650	8650	8650	0
352	20231215	152700	439741100	8650	8650	8650	8650	0
353	20231215	152600	439741100	8650	8650	8650	8650	0
354	20231215	152500	439741100	8650	8650	8650	8650	0
355	20231215	152400	439741100	8650	8650	8650	8650	0
356	20231215	152300	439741100	8650	8650	8650	8650	0
357	20231215	152200	439741100	8650	8650	8650	8650	0
358	20231215	152100	439741100	8650	8650	8650	8650	0
359	20231215	152000	439741100	8650	8650	8650	8650	0
360	20231215	151900	439741100	8650	8660	8660	8630	889
361	20231215	151800	432052100	8660	8660	8660	8660	0
362	20231215	151700	432052100	8660	8660	8660	8660	200
363	20231215	151600	430320100	8660	8660	8660	8660	15
364	20231215	151500	430190200	8660	8680	8680	8660	185
365	20231215	151400	428588000	8650	8650	8650	8650	0
366	20231215	151300	428588000	8650	8670	8670	8650	368
367	20231215	151200	425404300	8670	8670	8670	8670	151
368	20231215	151100	424095130	8680	8680	8680	8680	0
369	20231215	151000	424095130	8680	8680	8680	8680	0
370	20231215	150900	424095130	8680	8680	8680	8680	0
371	20231215	150800	424095130	8680	8650	8680	8650	27
372	20231215	150700	423861550	8670	8670	8670	8660	1808
373	20231215	150600	408189310	8660	8660	8660	8660	0
374	20231215	150500	408189310	8660	8660	8660	8660	200
375	20231215	150400	406457310	8670	8670	8670	8670	0
376	20231215	150300	406457310	8670	8670	8670	8670	4
377	20231215	150200	406422630	8680	8680	8680	8680	3
378	20231215	150100	406396590	8650	8650	8650	8650	0
379	20231215	150000	406396590	8650	8650	8650	8650	0
380	20231215	145900	406396590	8650	8650	8650	8650	1
381	20231215	145800	406387940	8650	8650	8650	8650	0
382	20231215	145700	406387940	8650	8650	8650	8650	50
383	20231215	145600	405955440	8650	8650	8650	8650	0
384	20231215	145500	405955440	8650	8670	8670	8650	286
385	20231215	145400	403479060	8660	8670	8670	8660	250
386	20231215	145300	401313910	8670	8670	8670	8670	0
387	20231215	145200	401313910	8670	8670	8670	8670	0
388	20231215	145100	401313910	8670	8670	8670	8670	100
389	20231215	145000	400446910	8680	8680	8680	8680	25
390	20231215	144900	400229910	8690	8690	8690	8690	0
391	20231215	144800	400229910	8690	8690	8690	8690	50
392	20231215	144700	399795410	8690	8690	8690	8690	0
393	20231215	144600	399795410	8690	8690	8690	8690	150
394	20231215	144500	398491910	8690	8690	8690	8690	0
395	20231215	144400	398491910	8690	8690	8690	8690	0
396	20231215	144300	398491910	8690	8690	8690	8690	0
397	20231215	144200	398491910	8690	8690	8690	8690	160
398	20231215	144100	397101510	8690	8690	8690	8690	0
399	20231215	144000	397101510	8690	8690	8690	8690	0
400	20231215	143900	397101510	8690	8690	8690	8690	0
401	20231215	143800	397101510	8690	8690	8690	8690	0
402	20231215	143700	397101510	8690	8690	8690	8690	48
403	20231215	143600	396684390	8690	8690	8690	8690	0
404	20231215	143500	396684390	8690	8690	8690	8690	0
405	20231215	143400	396684390	8690	8690	8690	8690	50
406	20231215	143300	396249890	8730	8730	8730	8730	0
407	20231215	143200	396249890	8730	8730	8730	8730	0
408	20231215	143100	396249890	8730	8730	8730	8730	0
409	20231215	143000	396249890	8730	8730	8730	8730	0
410	20231215	142900	396249890	8730	8730	8730	8730	0
411	20231215	142800	396249890	8730	8730	8730	8730	1
412	20231215	142700	396241160	8690	8690	8690	8690	300
413	20231215	142600	393634160	8690	8660	8710	8660	1192
414	20231215	142500	383273950	8620	8620	8620	8620	0
415	20231215	142400	383273950	8620	8620	8620	8620	0
416	20231215	142300	383273950	8620	8620	8620	8620	0
417	20231215	142200	383273950	8620	8620	8620	8620	0
418	20231215	142100	383273950	8620	8620	8620	8620	997
419	20231215	142000	374679810	8630	8630	8630	8630	0
420	20231215	141900	374679810	8630	8630	8630	8630	0
421	20231215	141800	374679810	8630	8640	8640	8630	2200
422	20231215	141700	355686810	8650	8650	8650	8650	0
423	20231215	141600	355686810	8650	8660	8660	8650	7
424	20231215	141500	355626210	8670	8640	8670	8640	302
425	20231215	141400	353016880	8640	8640	8640	8640	60
426	20231215	141300	352498480	8650	8650	8650	8650	27
427	20231215	141200	352264930	8650	8650	8650	8650	63
428	20231215	141100	351719980	8650	8650	8650	8650	31
429	20231215	141000	351451830	8640	8640	8640	8640	8
430	20231215	140900	351382710	8640	8630	8640	8630	203
431	20231215	140800	349628900	8630	8630	8630	8630	0
432	20231215	140700	349628900	8630	8630	8630	8630	0
433	20231215	140600	349628900	8630	8630	8630	8630	0
434	20231215	140500	349628900	8630	8630	8630	8630	27
435	20231215	140400	349395890	8640	8640	8640	8640	0
436	20231215	140300	349395890	8640	8640	8640	8640	0
437	20231215	140200	349395890	8640	8640	8640	8640	3
438	20231215	140100	349369970	8640	8640	8640	8640	0
439	20231215	140000	349369970	8640	8650	8650	8640	108
440	20231215	135900	348436170	8650	8650	8650	8650	0
441	20231215	135800	348436170	8650	8650	8650	8650	0
442	20231215	135700	348436170	8650	8650	8650	8650	11
443	20231215	135600	348341020	8660	8660	8660	8660	10
444	20231215	135500	348254420	8660	8660	8660	8660	0
445	20231215	135400	348254420	8660	8660	8660	8660	0
446	20231215	135300	348254420	8660	8660	8660	8660	2
447	20231215	135200	348237100	8660	8660	8660	8660	0
448	20231215	135100	348237100	8660	8660	8660	8660	4
449	20231215	135000	348202460	8660	8660	8660	8660	0
450	20231215	134900	348202460	8660	8660	8660	8660	0
451	20231215	134800	348202460	8660	8660	8660	8660	0
452	20231215	134700	348202460	8660	8660	8660	8660	0
453	20231215	134600	348202460	8660	8650	8660	8650	87
454	20231215	134500	347449140	8660	8650	8660	8640	61
455	20231215	134400	346921500	8660	8660	8660	8660	0
456	20231215	134300	346921500	8660	8650	8660	8650	5
457	20231215	134200	346878230	8630	8630	8630	8630	0
458	20231215	134100	346878230	8630	8630	8630	8630	0
459	20231215	134000	346878230	8630	8630	8630	8630	0
460	20231215	133900	346878230	8630	8630	8630	8630	0
461	20231215	133800	346878230	8630	8630	8630	8630	0
462	20231215	133700	346878230	8630	8620	8630	8620	308
463	20231215	133600	344221930	8590	8600	8600	8590	782
464	20231215	133500	337498480	8600	8610	8610	8600	715
465	20231215	133400	331348310	8610	8610	8610	8610	0
466	20231215	133300	331348310	8610	8610	8610	8610	0
467	20231215	133200	331348310	8610	8610	8610	8610	80
468	20231215	133100	330659510	8610	8620	8620	8610	200
469	20231215	133000	328936790	8620	8620	8620	8620	0
470	20231215	132900	328936790	8620	8620	8620	8620	0
471	20231215	132800	328936790	8620	8620	8620	8620	1
472	20231215	132700	328928170	8630	8630	8630	8630	0
473	20231215	132600	328928170	8630	8630	8630	8630	0
474	20231215	132500	328928170	8630	8630	8630	8630	0
475	20231215	132400	328928170	8630	8650	8650	8630	529
476	20231215	132300	324362660	8670	8670	8670	8670	0
477	20231215	132200	324362660	8670	8670	8670	8670	0
478	20231215	132100	324362660	8670	8670	8670	8670	10
479	20231215	132000	324275960	8650	8650	8650	8650	53
480	20231215	131900	323817510	8650	8650	8650	8650	1
481	20231215	131800	323808860	8660	8660	8660	8660	0
482	20231215	131700	323808860	8660	8660	8660	8660	2
483	20231215	131600	323791540	8640	8640	8640	8640	41
484	20231215	131500	323437300	8640	8640	8640	8640	0
485	20231215	131400	323437300	8640	8640	8640	8640	10
486	20231215	131300	323350900	8640	8640	8640	8640	405
487	20231215	131200	319851700	8640	8640	8640	8640	0
488	20231215	131100	319851700	8640	8640	8640	8640	0
489	20231215	131000	319851700	8640	8640	8640	8640	0
490	20231215	130900	319851700	8640	8640	8640	8640	0
491	20231215	130800	319851700	8640	8640	8640	8640	0
492	20231215	130700	319851700	8640	8640	8640	8640	0
493	20231215	130600	319851700	8640	8640	8640	8640	22
494	20231215	130500	319661620	8640	8640	8640	8640	0
495	20231215	130400	319661620	8640	8640	8640	8640	0
496	20231215	130300	319661620	8640	8640	8640	8640	0
497	20231215	130200	319661620	8640	8640	8640	8640	0
498	20231215	130100	319661620	8640	8640	8640	8640	3
499	20231215	130000	319635700	8640	8640	8640	8640	0
500	20231215	125900	319635700	8640	8660	8660	8640	300
501	20231215	125800	317040650	8660	8660	8660	8660	0
502	20231215	125700	317040650	8660	8660	8660	8660	0
503	20231215	125600	317040650	8660	8660	8660	8660	14
504	20231215	125500	316919410	8650	8650	8650	8650	0
505	20231215	125400	316919410	8650	8650	8650	8650	1
506	20231215	125300	316910760	8660	8660	8660	8660	0
507	20231215	125200	316910760	8660	8660	8660	8660	0
508	20231215	125100	316910760	8660	8660	8660	8660	0
509	20231215	125000	316910760	8660	8660	8660	8660	0
510	20231215	124900	316910760	8660	8660	8660	8660	0
511	20231215	124800	316910760	8660	8660	8660	8660	247
512	20231215	124700	314771740	8660	8650	8660	8650	52
513	20231215	124600	314321430	8650	8650	8650	8650	0
514	20231215	124500	314321430	8650	8650	8650	8650	0
515	20231215	124400	314321430	8650	8650	8650	8650	0
516	20231215	124300	314321430	8650	8650	8650	8650	0
517	20231215	124200	314321430	8650	8650	8650	8650	0
518	20231215	124100	314321430	8650	8650	8650	8650	0
519	20231215	124000	314321430	8650	8650	8650	8650	0
520	20231215	123900	314321430	8650	8650	8650	8650	0
521	20231215	123800	314321430	8650	8650	8650	8650	0
522	20231215	123700	314321430	8650	8650	8650	8650	0
523	20231215	123600	314321430	8650	8650	8650	8650	0
524	20231215	123500	314321430	8650	8650	8650	8650	0
525	20231215	123400	314321430	8650	8650	8650	8650	223
526	20231215	123300	312392480	8650	8640	8650	8640	13
527	20231215	123200	312280140	8640	8640	8640	8640	0
528	20231215	123100	312280140	8640	8640	8640	8640	0
529	20231215	123000	312280140	8640	8640	8640	8640	0
530	20231215	122900	312280140	8640	8640	8640	8640	0
531	20231215	122800	312280140	8640	8640	8640	8640	0
532	20231215	122700	312280140	8640	8640	8640	8640	0
533	20231215	122600	312280140	8640	8640	8640	8640	0
534	20231215	122500	312280140	8640	8640	8640	8640	0
535	20231215	122400	312280140	8640	8640	8640	8640	20
536	20231215	122300	312107340	8640	8640	8640	8640	0
537	20231215	122200	312107340	8640	8640	8640	8640	4
538	20231215	122100	312072780	8620	8620	8620	8620	1
539	20231215	122000	312064160	8620	8620	8620	8620	0
540	20231215	121900	312064160	8620	8620	8620	8620	10
541	20231215	121800	311977960	8620	8620	8620	8620	0
542	20231215	121700	311977960	8620	8620	8620	8620	0
543	20231215	121600	311977960	8620	8620	8620	8620	0
544	20231215	121500	311977960	8620	8620	8620	8620	0
545	20231215	121400	311977960	8620	8620	8620	8620	14
546	20231215	121300	311857280	8600	8600	8600	8600	20
547	20231215	121200	311685280	8600	8610	8610	8600	60
548	20231215	121100	311169140	8610	8610	8610	8610	0
549	20231215	121000	311169140	8610	8610	8610	8610	55
550	20231215	120900	310695590	8610	8610	8610	8610	10
551	20231215	120800	310609490	8610	8610	8610	8610	0
552	20231215	120700	310609490	8610	8610	8610	8610	0
553	20231215	120600	310609490	8610	8610	8610	8610	0
554	20231215	120500	310609490	8610	8610	8610	8610	2
555	20231215	120400	310592270	8600	8600	8600	8600	0
556	20231215	120300	310592270	8600	8600	8600	8600	0
557	20231215	120200	310592270	8600	8600	8600	8600	0
558	20231215	120100	310592270	8600	8600	8600	8600	1
559	20231215	120000	310583670	8600	8600	8600	8600	0
560	20231215	115900	310583670	8600	8600	8600	8600	0
561	20231215	115800	310583670	8600	8600	8600	8600	0
562	20231215	115700	310583670	8600	8600	8600	8600	0
563	20231215	115600	310583670	8600	8600	8600	8600	100
564	20231215	115500	309723670	8600	8600	8600	8600	0
565	20231215	115400	309723670	8600	8600	8600	8600	0
566	20231215	115300	309723670	8600	8600	8600	8600	1
567	20231215	115200	309715070	8620	8620	8620	8620	0
568	20231215	115100	309715070	8620	8620	8620	8620	0
569	20231215	115000	309715070	8620	8620	8620	8620	4
570	20231215	114900	309680590	8600	8600	8600	8600	0
571	20231215	114800	309680590	8600	8600	8600	8600	0
572	20231215	114700	309680590	8600	8600	8600	8600	0
573	20231215	114600	309680590	8600	8590	8600	8590	181
574	20231215	114500	308124100	8600	8600	8600	8600	0
575	20231215	114400	308124100	8600	8600	8600	8600	0
576	20231215	114300	308124100	8600	8600	8600	8600	0
577	20231215	114200	308124100	8600	8600	8600	8600	0
578	20231215	114100	308124100	8600	8600	8600	8600	0
579	20231215	114000	308124100	8600	8600	8600	8600	0
580	20231215	113900	308124100	8600	8600	8600	8600	0
581	20231215	113800	308124100	8600	8600	8600	8600	0
582	20231215	113700	308124100	8600	8600	8600	8600	0
583	20231215	113600	308124100	8600	8600	8600	8600	113
584	20231215	113500	307152300	8580	8580	8580	8580	0
585	20231215	113400	307152300	8580	8580	8580	8580	5
586	20231215	113300	307109400	8580	8580	8580	8580	30
587	20231215	113200	306852000	8580	8580	8580	8580	0
588	20231215	113100	306852000	8580	8580	8580	8580	0
589	20231215	113000	306852000	8580	8580	8580	8580	600
590	20231215	112900	301704000	8580	8580	8580	8580	5
591	20231215	112800	301661100	8580	8580	8580	8580	0
592	20231215	112700	301661100	8580	8590	8590	8580	1714
593	20231215	112600	286938420	8600	8600	8600	8600	112
594	20231215	112500	285975220	8600	8600	8600	8600	0
595	20231215	112400	285975220	8600	8620	8620	8600	44
596	20231215	112300	285596130	8620	8620	8620	8620	0
597	20231215	112200	285596130	8620	8620	8620	8620	0
598	20231215	112100	285596130	8620	8620	8620	8620	0
599	20231215	112000	285596130	8620	8620	8620	8620	0
600	20231215	111900	285596130	8620	8620	8620	8620	0
601	20231215	111800	285596130	8620	8620	8620	8620	0
602	20231215	111700	285596130	8620	8620	8620	8620	0
603	20231215	111600	285596130	8620	8620	8620	8620	0
604	20231215	111500	285596130	8620	8620	8620	8620	0
605	20231215	111400	285596130	8620	8620	8620	8620	3
606	20231215	111300	285570270	8600	8600	8600	8600	0
607	20231215	111200	285570270	8600	8600	8600	8600	0
608	20231215	111100	285570270	8600	8600	8600	8600	0
609	20231215	111000	285570270	8600	8600	8600	8600	0
610	20231215	110900	285570270	8600	8600	8600	8600	0
611	20231215	110800	285570270	8600	8600	8600	8600	0
612	20231215	110700	285570270	8600	8600	8600	8600	0
613	20231215	110600	285570270	8600	8600	8600	8600	1
614	20231215	110500	285561670	8600	8600	8600	8600	0
615	20231215	110400	285561670	8600	8640	8640	8600	6
616	20231215	110300	285509910	8590	8590	8590	8590	0
617	20231215	110200	285509910	8590	8590	8590	8590	0
618	20231215	110100	285509910	8590	8590	8590	8590	0
619	20231215	110000	285509910	8590	8590	8590	8590	10
620	20231215	105900	285424010	8600	8600	8600	8600	5
621	20231215	105800	285381010	8600	8600	8600	8600	0
622	20231215	105700	285381010	8600	8600	8600	8600	3
623	20231215	105600	285355210	8600	8600	8600	8600	1
624	20231215	105500	285346610	8590	8590	8590	8590	0
625	20231215	105400	285346610	8590	8590	8590	8590	0
626	20231215	105300	285346610	8590	8600	8600	8590	107
627	20231215	105200	284427230	8640	8640	8640	8640	0
628	20231215	105100	284427230	8640	8640	8640	8640	153
629	20231215	105000	283105310	8640	8640	8640	8640	100
630	20231215	104900	282241310	8640	8640	8640	8640	0
631	20231215	104800	282241310	8640	8600	8640	8600	80
632	20231215	104700	281551020	8590	8590	8590	8590	0
633	20231215	104600	281551020	8590	8590	8590	8590	1
634	20231215	104500	281542430	8590	8590	8590	8590	0
635	20231215	104400	281542430	8590	8590	8590	8590	0
636	20231215	104300	281542430	8590	8590	8590	8590	0
637	20231215	104200	281542430	8590	8590	8590	8590	0
638	20231215	104100	281542430	8590	8590	8590	8590	0
639	20231215	104000	281542430	8590	8590	8590	8590	414
640	20231215	103900	277986170	8590	8590	8590	8590	4
641	20231215	103800	277951810	8600	8600	8600	8600	0
642	20231215	103700	277951810	8600	8600	8600	8600	1
643	20231215	103600	277943210	8600	8600	8600	8600	0
644	20231215	103500	277943210	8600	8600	8600	8600	1
645	20231215	103400	277934610	8590	8590	8590	8590	0
646	20231215	103300	277934610	8590	8590	8590	8590	0
647	20231215	103200	277934610	8590	8590	8590	8590	22
648	20231215	103100	277745630	8590	8590	8590	8590	0
649	20231215	103000	277745630	8590	8590	8590	8590	0
650	20231215	102900	277745630	8590	8590	8590	8590	846
651	20231215	102800	270478490	8590	8590	8590	8590	0
652	20231215	102700	270478490	8590	8590	8590	8590	0
653	20231215	102600	270478490	8590	8590	8590	8590	0
654	20231215	102500	270478490	8590	8590	8590	8590	0
655	20231215	102400	270478490	8590	8590	8590	8590	0
656	20231215	102300	270478490	8590	8590	8590	8590	5
657	20231215	102200	270435540	8590	8590	8590	8590	26
658	20231215	102100	270212200	8650	8650	8650	8650	11
659	20231215	102000	270117050	8650	8650	8650	8650	10
660	20231215	101900	270030550	8650	8650	8650	8650	0
661	20231215	101800	270030550	8650	8650	8650	8650	5
662	20231215	101700	269987300	8600	8600	8600	8600	0
663	20231215	101600	269987300	8600	8600	8600	8590	883
664	20231215	101500	262401520	8600	8600	8600	8600	0
665	20231215	101400	262401520	8600	8600	8600	8600	0
666	20231215	101300	262401520	8600	8600	8600	8600	330
667	20231215	101200	259563520	8600	8600	8600	8600	110
668	20231215	101100	258617520	8670	8670	8670	8670	3
669	20231215	101000	258591510	8660	8660	8660	8660	0
670	20231215	100900	258591510	8660	8660	8660	8660	0
671	20231215	100800	258591510	8660	8660	8660	8660	24
672	20231215	100700	258383670	8660	8670	8670	8660	10
673	20231215	100600	258296980	8570	8620	8620	8570	3400
674	20231215	100500	229072270	8670	8670	8670	8670	4
675	20231215	100400	229037590	8670	8670	8670	8670	10
676	20231215	100300	228950890	8600	8670	8670	8600	403
677	20231215	100200	225484460	8630	8630	8630	8630	0
678	20231215	100100	225484460	8630	8620	8630	8620	283
679	20231215	100000	223042560	8620	8620	8620	8620	36
680	20231215	095900	222732240	8630	8630	8630	8630	0
681	20231215	095800	222732240	8630	8630	8630	8630	0
682	20231215	095700	222732240	8630	8630	8630	8630	1
683	20231215	095600	222723610	8590	8590	8590	8590	0
684	20231215	095500	222723610	8590	8600	8600	8590	1515
685	20231215	095400	209695810	8600	8600	8600	8600	3
686	20231215	095300	209670010	8600	8590	8600	8590	1002
687	20231215	095200	201062810	8590	8590	8590	8590	0
688	20231215	095100	201062810	8590	8590	8590	8590	190
689	20231215	095000	199430710	8590	8590	8590	8590	0
690	20231215	094900	199430710	8590	8590	8590	8580	2001
691	20231215	094800	182251040	8590	8590	8590	8590	805
692	20231215	094700	175336090	8590	8600	8600	8590	6000
693	20231215	094600	123784240	8630	8630	8630	8630	1
694	20231215	094500	123775610	8600	8600	8600	8600	0
695	20231215	094400	123775610	8600	8600	8600	8600	0
696	20231215	094300	123775610	8600	8610	8610	8600	28
697	20231215	094200	123534790	8610	8610	8610	8610	11
698	20231215	094100	123440080	8600	8610	8610	8600	42
699	20231215	094000	123078850	8610	8610	8610	8610	6
700	20231215	093900	123027190	8610	8610	8610	8610	1
701	20231215	093800	123018580	8600	8600	8600	8600	50
702	20231215	093700	122588580	8610	8600	8610	8600	598
703	20231215	093600	117441980	8600	8600	8600	8600	1
704	20231215	093500	117433380	8580	8580	8580	8580	671
705	20231215	093400	111676200	8580	8580	8580	8580	11
706	20231215	093300	111581820	8580	8580	8580	8580	160
707	20231215	093200	110209020	8580	8580	8580	8580	313
708	20231215	093100	107523480	8580	8580	8580	8580	0
709	20231215	093000	107523480	8580	8580	8580	8580	134
710	20231215	092900	106373760	8580	8580	8580	8580	1040
711	20231215	092800	97450560	8580	8580	8580	8580	1
712	20231215	092700	97441980	8580	8580	8580	8580	0
713	20231215	092600	97441980	8580	8580	8580	8580	0
714	20231215	092500	97441980	8580	8580	8580	8580	55
715	20231215	092400	96970080	8580	8630	8630	8580	80
716	20231215	092300	96283180	8580	8590	8590	8580	65
717	20231215	092200	95725370	8610	8610	8610	8610	108
718	20231215	092100	94795490	8580	8590	8590	8580	682
719	20231215	092000	88940260	8600	8610	8610	8600	778
720	20231215	091900	82249150	8630	8630	8630	8630	31
721	20231215	091800	81981620	8670	8670	8670	8670	1
722	20231215	091700	81972950	8670	8670	8670	8670	1
723	20231215	091600	81964280	8660	8660	8660	8660	10
724	20231215	091500	81877680	8660	8650	8660	8650	200
725	20231215	091400	80145990	8630	8660	8660	8630	3
726	20231215	091300	80120040	8670	8670	8670	8670	3
727	20231215	091200	80094030	8670	8670	8670	8670	0
728	20231215	091100	80094030	8670	8670	8670	8670	1
729	20231215	091000	80085360	8630	8600	8630	8590	1859
730	20231215	090900	64089170	8600	8600	8600	8600	1034
731	20231215	090800	55196770	8600	8610	8610	8600	57
732	20231215	090700	54706390	8610	8600	8610	8600	549
733	20231215	090600	49980990	8600	8600	8600	8600	95
734	20231215	090500	49163990	8600	8600	8600	8600	27
735	20231215	090400	48931790	8600	8580	8630	8560	405
736	20231215	090300	45456080	8590	8590	8590	8590	0
737	20231215	090200	45456080	8590	8590	8590	8590	0
738	20231215	090100	45456080	8590	8630	8630	8500	5095
739	20231215	090000	1738000	8690	8690	8690	8690	200