KissMeData/024720/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190700	614373350	7960	7960	7960	7960	873
3	20231215	190600	614373350	7960	7960	7960	7960	0
4	20231215	190500	614373350	7960	7960	7960	7960	0
5	20231215	190400	614373350	7960	7960	7960	7960	0
6	20231215	190300	614373350	7960	7960	7960	7960	0
7	20231215	190200	614373350	7960	7960	7960	7960	0
8	20231215	190100	614373350	7960	7960	7960	7960	0
9	20231215	190000	614373350	7960	7960	7960	7960	0
10	20231215	185900	614373350	7960	7960	7960	7960	0
11	20231215	185800	614373350	7960	7960	7960	7960	0
12	20231215	185700	614373350	7960	7960	7960	7960	0
13	20231215	185600	614373350	7960	7960	7960	7960	0
14	20231215	185500	614373350	7960	7960	7960	7960	0
15	20231215	185400	614373350	7960	7960	7960	7960	0
16	20231215	185300	614373350	7960	7960	7960	7960	0
17	20231215	185200	614373350	7960	7960	7960	7960	0
18	20231215	185100	614373350	7960	7960	7960	7960	0
19	20231215	185000	614373350	7960	7960	7960	7960	0
20	20231215	184900	614373350	7960	7960	7960	7960	0
21	20231215	184800	614373350	7960	7960	7960	7960	0
22	20231215	184700	614373350	7960	7960	7960	7960	0
23	20231215	184600	614373350	7960	7960	7960	7960	0
24	20231215	184500	614373350	7960	7960	7960	7960	0
25	20231215	184400	614373350	7960	7960	7960	7960	0
26	20231215	184300	614373350	7960	7960	7960	7960	0
27	20231215	184200	614373350	7960	7960	7960	7960	0
28	20231215	184100	614373350	7960	7960	7960	7960	0
29	20231215	184000	614373350	7960	7960	7960	7960	0
30	20231215	183900	614373350	7960	7960	7960	7960	0
31	20231215	183800	614373350	7960	7960	7960	7960	0
32	20231215	183700	614373350	7960	7960	7960	7960	873
33	20231215	183600	614373350	7960	7960	7960	7960	0
34	20231215	183500	614373350	7960	7960	7960	7960	0
35	20231215	183400	614373350	7960	7960	7960	7960	0
36	20231215	183300	614373350	7960	7960	7960	7960	0
37	20231215	183200	614373350	7960	7960	7960	7960	0
38	20231215	183100	614373350	7960	7960	7960	7960	0
39	20231215	183000	614373350	7960	7960	7960	7960	0
40	20231215	182900	614373350	7960	7960	7960	7960	0
41	20231215	182800	614373350	7960	7960	7960	7960	0
42	20231215	182700	614373350	7960	7960	7960	7960	0
43	20231215	182600	614373350	7960	7960	7960	7960	0
44	20231215	182500	614373350	7960	7960	7960	7960	0
45	20231215	182400	614373350	7960	7960	7960	7960	0
46	20231215	182300	614373350	7960	7960	7960	7960	0
47	20231215	182200	614373350	7960	7960	7960	7960	0
48	20231215	182100	614373350	7960	7960	7960	7960	0
49	20231215	182000	614373350	7960	7960	7960	7960	0
50	20231215	181900	614373350	7960	7960	7960	7960	0
51	20231215	181800	614373350	7960	7960	7960	7960	0
52	20231215	181700	614373350	7960	7960	7960	7960	0
53	20231215	181600	614373350	7960	7960	7960	7960	0
54	20231215	181500	614373350	7960	7960	7960	7960	0
55	20231215	181400	614373350	7960	7960	7960	7960	0
56	20231215	181300	614373350	7960	7960	7960	7960	0
57	20231215	181200	614373350	7960	7960	7960	7960	0
58	20231215	181100	614373350	7960	7960	7960	7960	0
59	20231215	181000	614373350	7960	7960	7960	7960	0
60	20231215	180900	614373350	7960	7960	7960	7960	0
61	20231215	180800	614373350	7960	7960	7960	7960	0
62	20231215	180700	614373350	7960	7960	7960	7960	873
63	20231215	180600	614373350	7960	7960	7960	7960	0
64	20231215	180500	614373350	7960	7960	7960	7960	0
65	20231215	180400	614373350	7960	7960	7960	7960	0
66	20231215	180300	614373350	7960	7960	7960	7960	0
67	20231215	180200	614373350	7960	7960	7960	7960	0
68	20231215	180100	614373350	7960	7960	7960	7960	0
69	20231215	180000	614373350	7960	7960	7960	7960	0
70	20231215	175900	614373350	7960	7960	7960	7960	0
71	20231215	175800	614373350	7960	7960	7960	7960	0
72	20231215	175700	614373350	7960	7960	7960	7960	0
73	20231215	175600	614373350	7960	7960	7960	7960	0
74	20231215	175500	614373350	7960	7960	7960	7960	0
75	20231215	175400	614373350	7960	7960	7960	7960	0
76	20231215	175300	614373350	7960	7960	7960	7960	0
77	20231215	175200	614373350	7960	7960	7960	7960	0
78	20231215	175100	614373350	7960	7960	7960	7960	0
79	20231215	175000	614373350	7960	7960	7960	7960	0
80	20231215	174900	614373350	7960	7960	7960	7960	0
81	20231215	174800	614373350	7960	7960	7960	7960	0
82	20231215	174700	614373350	7960	7960	7960	7960	0
83	20231215	174600	614373350	7960	7960	7960	7960	0
84	20231215	174500	614373350	7960	7960	7960	7960	0
85	20231215	174400	614373350	7960	7960	7960	7960	0
86	20231215	174300	614373350	7960	7960	7960	7960	0
87	20231215	174200	614373350	7960	7960	7960	7960	0
88	20231215	174100	614373350	7960	7960	7960	7960	0
89	20231215	174000	614373350	7960	7960	7960	7960	0
90	20231215	173900	614373350	7960	7960	7960	7960	0
91	20231215	173800	614373350	7960	7960	7960	7960	0
92	20231215	173700	614373350	7960	7960	7960	7960	873
93	20231215	173600	614373350	7960	7960	7960	7960	0
94	20231215	173500	614373350	7960	7960	7960	7960	0
95	20231215	173400	614373350	7960	7960	7960	7960	0
96	20231215	173300	614373350	7960	7960	7960	7960	0
97	20231215	173200	614373350	7960	7960	7960	7960	0
98	20231215	173100	614373350	7960	7960	7960	7960	0
99	20231215	173000	614373350	7960	7960	7960	7960	0
100	20231215	172900	614373350	7960	7960	7960	7960	0
101	20231215	172800	614373350	7960	7960	7960	7960	0
102	20231215	172700	614373350	7960	7960	7960	7960	0
103	20231215	172600	614373350	7960	7960	7960	7960	0
104	20231215	172500	614373350	7960	7960	7960	7960	0
105	20231215	172400	614373350	7960	7960	7960	7960	0
106	20231215	172300	614373350	7960	7960	7960	7960	0
107	20231215	172200	614373350	7960	7960	7960	7960	0
108	20231215	172100	614373350	7960	7960	7960	7960	0
109	20231215	172000	614373350	7960	7960	7960	7960	0
110	20231215	171900	614373350	7960	7960	7960	7960	0
111	20231215	171800	614373350	7960	7960	7960	7960	0
112	20231215	171700	614373350	7960	7960	7960	7960	0
113	20231215	171600	614373350	7960	7960	7960	7960	0
114	20231215	171500	614373350	7960	7960	7960	7960	0
115	20231215	171400	614373350	7960	7960	7960	7960	0
116	20231215	171300	614373350	7960	7960	7960	7960	0
117	20231215	171200	614373350	7960	7960	7960	7960	0
118	20231215	171100	614373350	7960	7960	7960	7960	0
119	20231215	171000	614373350	7960	7960	7960	7960	0
120	20231215	170900	614373350	7960	7960	7960	7960	0
121	20231215	170800	614373350	7960	7960	7960	7960	0
122	20231215	170700	614373350	7960	7960	7960	7960	873
123	20231215	170600	614373350	7960	7960	7960	7960	0
124	20231215	170500	614373350	7960	7960	7960	7960	0
125	20231215	170400	614373350	7960	7960	7960	7960	0
126	20231215	170300	614373350	7960	7960	7960	7960	0
127	20231215	170200	614373350	7960	7960	7960	7960	0
128	20231215	170100	614373350	7960	7960	7960	7960	0
129	20231215	170000	614373350	7960	7960	7960	7960	0
130	20231215	165900	614373350	7960	7960	7960	7960	0
131	20231215	165800	614373350	7960	7960	7960	7960	0
132	20231215	165700	614373350	7960	7960	7960	7960	0
133	20231215	165600	614373350	7960	7960	7960	7960	0
134	20231215	165500	614373350	7960	7960	7960	7960	0
135	20231215	165400	614373350	7960	7960	7960	7960	0
136	20231215	165300	614373350	7960	7960	7960	7960	0
137	20231215	165200	614373350	7960	7960	7960	7960	0
138	20231215	165100	614373350	7960	7960	7960	7960	0
139	20231215	165000	614373350	7960	7960	7960	7960	0
140	20231215	164900	614373350	7960	7960	7960	7960	0
141	20231215	164800	614373350	7960	7960	7960	7960	0
142	20231215	164700	614373350	7960	7960	7960	7960	0
143	20231215	164600	614373350	7960	7960	7960	7960	0
144	20231215	164500	614373350	7960	7960	7960	7960	0
145	20231215	164400	614373350	7960	7960	7960	7960	0
146	20231215	164300	614373350	7960	7960	7960	7960	0
147	20231215	164200	614373350	7960	7960	7960	7960	0
148	20231215	164100	614373350	7960	7960	7960	7960	0
149	20231215	164000	614373350	7960	7960	7960	7960	0
150	20231215	163900	614373350	7960	7960	7960	7960	0
151	20231215	163800	614373350	7960	7960	7960	7960	0
152	20231215	163700	614373350	7960	7960	7960	7960	873
153	20231215	163600	614373350	7960	7960	7960	7960	0
154	20231215	163500	614373350	7960	7960	7960	7960	0
155	20231215	163400	614373350	7960	7960	7960	7960	0
156	20231215	163300	614373350	7960	7960	7960	7960	0
157	20231215	163200	614373350	7960	7960	7960	7960	0
158	20231215	163100	614373350	7960	7960	7960	7960	0
159	20231215	163000	614373350	7960	7960	7960	7960	0
160	20231215	162900	614373350	7960	7960	7960	7960	0
161	20231215	162800	614373350	7960	7960	7960	7960	0
162	20231215	162700	614373350	7960	7960	7960	7960	0
163	20231215	162600	614373350	7960	7960	7960	7960	0
164	20231215	162500	614373350	7960	7960	7960	7960	0
165	20231215	162400	614373350	7960	7960	7960	7960	0
166	20231215	162300	614373350	7960	7960	7960	7960	0
167	20231215	162200	614373350	7960	7960	7960	7960	0
168	20231215	162100	614373350	7960	7960	7960	7960	0
169	20231215	162000	614373350	7960	7960	7960	7960	0
170	20231215	161900	614373350	7960	7960	7960	7960	0
171	20231215	161800	614373350	7960	7960	7960	7960	0
172	20231215	161700	614373350	7960	7960	7960	7960	0
173	20231215	161600	614373350	7960	7960	7960	7960	0
174	20231215	161500	614373350	7960	7960	7960	7960	0
175	20231215	161400	614373350	7960	7960	7960	7960	0
176	20231215	161300	614373350	7960	7960	7960	7960	0
177	20231215	161200	614373350	7960	7960	7960	7960	0
178	20231215	161100	614373350	7960	7960	7960	7960	0
179	20231215	161000	614373350	7960	7960	7960	7960	0
180	20231215	160900	614373350	7960	7960	7960	7960	0
181	20231215	160800	614373350	7960	7960	7960	7960	0
182	20231215	160700	614373350	7960	7960	7960	7960	873
183	20231215	160600	614373350	7960	7960	7960	7960	0
184	20231215	160500	614373350	7960	7960	7960	7960	0
185	20231215	160400	614373350	7960	7960	7960	7960	0
186	20231215	160300	614373350	7960	7960	7960	7960	0
187	20231215	160200	614373350	7960	7960	7960	7960	0
188	20231215	160100	614373350	7960	7960	7960	7960	0
189	20231215	160000	614373350	7960	7960	7960	7960	0
190	20231215	155900	614373350	7960	7960	7960	7960	0
191	20231215	155800	614373350	7960	7960	7960	7960	0
192	20231215	155700	614373350	7960	7960	7960	7960	0
193	20231215	155600	614373350	7960	7960	7960	7960	0
194	20231215	155500	614373350	7960	7960	7960	7960	0
195	20231215	155400	614373350	7960	7960	7960	7960	0
196	20231215	155300	614373350	7960	7960	7960	7960	0
197	20231215	155200	614373350	7960	7960	7960	7960	0
198	20231215	155100	614373350	7960	7960	7960	7960	0
199	20231215	155000	614373350	7960	7960	7960	7960	0
200	20231215	154900	614373350	7960	7960	7960	7960	0
201	20231215	154800	614373350	7960	7960	7960	7960	0
202	20231215	154700	614373350	7960	7960	7960	7960	0
203	20231215	154600	614373350	7960	7960	7960	7960	0
204	20231215	154500	614373350	7960	7960	7960	7960	0
205	20231215	154400	614373350	7960	7960	7960	7960	0
206	20231215	154300	614373350	7960	7960	7960	7960	0
207	20231215	154200	614373350	7960	7960	7960	7960	0
208	20231215	154100	614373350	7960	7960	7960	7960	0
209	20231215	154000	614373350	7960	7960	7960	7960	0
210	20231215	153900	614373350	7960	7960	7960	7960	0
211	20231215	153800	614373350	7960	7960	7960	7960	0
212	20231215	153700	614373350	7960	7960	7960	7960	873
213	20231215	153600	614373350	7960	7960	7960	7960	0
214	20231215	153500	614373350	7960	7960	7960	7960	0
215	20231215	153400	614373350	7960	7960	7960	7960	0
216	20231215	153300	614373350	7960	7960	7960	7960	0
217	20231215	153200	614373350	7960	7960	7960	7960	0
218	20231215	153100	614373350	7960	7960	7960	7960	0
219	20231215	153000	614373350	7960	7960	7960	7960	873
220	20231215	152900	607424270	7960	7960	7960	7960	0
221	20231215	152800	607424270	7960	7960	7960	7960	0
222	20231215	152700	607424270	7960	7960	7960	7960	0
223	20231215	152600	607424270	7960	7960	7960	7960	0
224	20231215	152500	607424270	7960	7960	7960	7960	0
225	20231215	152400	607424270	7960	7960	7960	7960	0
226	20231215	152300	607424270	7960	7960	7960	7960	0
227	20231215	152200	607424270	7960	7960	7960	7960	0
228	20231215	152100	607424270	7960	7960	7960	7960	0
229	20231215	152000	607424270	7960	7960	7960	7960	0
230	20231215	151900	607424270	7960	7950	7960	7910	859
231	20231215	151800	600613860	7950	7920	7950	7900	798
232	20231215	151700	594298260	7930	7920	7930	7920	270
233	20231215	151600	592159490	7930	7930	7930	7920	326
234	20231215	151500	589577440	7930	7920	7930	7920	215
235	20231215	151400	587872870	7920	7920	7950	7910	102
236	20231215	151300	587065260	7920	7920	7940	7900	257
237	20231215	151200	585027150	7920	7930	7940	7910	134
238	20231215	151100	583964980	7930	7920	7940	7920	212
239	20231215	151000	582284830	7920	7930	7940	7920	551
240	20231215	150900	577913820	7930	7930	7940	7920	407
241	20231215	150800	574687130	7930	7910	7930	7910	177
242	20231215	150700	573286440	7920	7920	7920	7910	419
243	20231215	150600	569968810	7920	7910	7920	7910	101
244	20231215	150500	569169870	7920	7910	7920	7900	195
245	20231215	150400	567628470	7910	7900	7910	7900	121
246	20231215	150300	566672330	7900	7910	7910	7900	656
247	20231215	150200	561489880	7920	7900	7920	7900	79
248	20231215	150100	560865040	7900	7900	7910	7900	206
249	20231215	150000	559237130	7900	7900	7910	7900	102
250	20231215	145900	558431200	7910	7900	7910	7900	86
251	20231215	145800	557751780	7910	7900	7910	7900	116
252	20231215	145700	556835270	7910	7900	7910	7900	104
253	20231215	145600	556013610	7910	7900	7910	7900	111
254	20231215	145500	555136600	7910	7900	7910	7900	109
255	20231215	145400	554275320	7900	7900	7900	7900	99
256	20231215	145300	553493220	7920	7900	7920	7900	135
257	20231215	145200	552426680	7910	7900	7910	7900	88
258	20231215	145100	551731450	7910	7910	7910	7900	30
259	20231215	145000	551494400	7910	7920	7920	7900	141
260	20231215	144900	550379250	7920	7910	7920	7900	137
261	20231215	144800	549296270	7910	7920	7920	7900	115
262	20231215	144700	548386310	7920	7910	7930	7910	97
263	20231215	144600	547618430	7910	7910	7930	7910	107
264	20231215	144500	546772000	7910	7910	7920	7910	159
265	20231215	144400	545513760	7930	7930	7930	7900	158
266	20231215	144300	544263370	7920	7910	7930	7910	196
267	20231215	144200	542711930	7930	7910	7930	7900	1195
268	20231215	144100	533266030	7910	7900	7920	7900	104
269	20231215	144000	532444160	7920	7900	7930	7900	102
270	20231215	143900	531637030	7900	7910	7930	7900	211
271	20231215	143800	529968240	7910	7910	7920	7910	109
272	20231215	143700	529105940	7910	7910	7920	7900	168
273	20231215	143600	527776870	7920	7900	7920	7900	116
274	20231215	143500	526860340	7910	7920	7940	7910	404
275	20231215	143400	523660310	7920	7920	7920	7910	210
276	20231215	143300	521997970	7920	7910	7940	7910	224
277	20231215	143200	520222580	7910	7910	7920	7910	145
278	20231215	143100	519075030	7910	7930	7930	7910	525
279	20231215	143000	514916920	7930	7930	7940	7930	180
280	20231215	142900	513488880	7940	7940	7940	7930	185
281	20231215	142800	512020120	7940	7940	7940	7940	105
282	20231215	142700	511186420	7940	7940	7940	7930	117
283	20231215	142600	510257460	7940	7950	7950	7940	55
284	20231215	142500	509820710	7950	7950	7950	7950	106
285	20231215	142400	508978010	7950	7970	7970	7930	2255
286	20231215	142300	491078690	7970	7980	7980	7970	62
287	20231215	142200	490584010	7980	7980	7980	7980	113
288	20231215	142100	489682270	7980	7980	7980	7950	120
289	20231215	142000	488724940	7980	7980	7980	7980	58
290	20231215	141900	488262100	7980	7980	7980	7980	670
291	20231215	141800	482915500	7980	7980	7980	7980	106
292	20231215	141700	482069620	7980	7980	7980	7980	50
293	20231215	141600	481670620	7980	7970	7980	7970	100
294	20231215	141500	480872640	7980	7970	7980	7970	131
295	20231215	141400	479828390	7970	7970	7970	7970	138
296	20231215	141300	478728530	7970	7970	7970	7970	268
297	20231215	141200	476592570	7970	7970	7970	7970	1
298	20231215	141100	476584600	7950	7950	7950	7950	0
299	20231215	141000	476584600	7950	7970	7970	7950	165
300	20231215	140900	475269610	7970	7960	7970	7960	162
301	20231215	140800	473979500	7960	7960	7960	7960	5
302	20231215	140700	473939700	7970	7970	7970	7970	104
303	20231215	140600	473110820	7970	7970	7970	7950	68
304	20231215	140500	472569020	7970	7970	7970	7970	133
305	20231215	140400	471509010	7970	7960	7970	7960	81
306	20231215	140300	470863710	7960	7960	7970	7960	114
307	20231215	140200	469955670	7970	7970	7970	7970	149
308	20231215	140100	468768140	7970	7960	7970	7960	56
309	20231215	140000	468322360	7960	7960	7960	7960	60
310	20231215	135900	467844760	7970	7970	7970	7950	217
311	20231215	135800	466117070	7970	7980	7980	7960	213
312	20231215	135700	464419130	7980	7980	7980	7980	59
313	20231215	135600	463948310	7980	7980	7980	7980	108
314	20231215	135500	463086470	7980	7980	7980	7980	243
315	20231215	135400	461147330	7980	7980	7980	7980	54
316	20231215	135300	460716410	7980	7980	7980	7980	105
317	20231215	135200	459878510	7980	7970	7980	7970	134
318	20231215	135100	458809990	7970	7970	7970	7970	280
319	20231215	135000	456578390	7970	7980	7980	7970	120
320	20231215	134900	455621460	7980	7990	7990	7960	1134
321	20231215	134800	446589630	7990	7990	7990	7990	55
322	20231215	134700	446150180	7990	7960	7990	7960	93
323	20231215	134600	445407140	7980	7980	7980	7980	105
324	20231215	134500	444569240	7980	7970	7980	7970	276
325	20231215	134400	442366770	7980	7980	7980	7980	122
326	20231215	134300	441393210	7980	7980	7980	7980	110
327	20231215	134200	440515410	7980	7980	7980	7980	51
328	20231215	134100	440108430	7980	7980	7980	7980	101
329	20231215	134000	439302450	7980	7980	7980	7970	161
330	20231215	133900	438017710	7980	7980	7980	7980	61
331	20231215	133800	437530930	7980	7980	7980	7980	54
332	20231215	133700	437100010	7970	7970	7970	7970	100
333	20231215	133600	436303010	7970	7970	7970	7970	50
334	20231215	133500	435904510	7970	7970	7970	7970	124
335	20231215	133400	434916230	7970	7970	7970	7970	275
336	20231215	133300	432724480	7970	7970	7970	7970	0
337	20231215	133200	432724480	7970	7990	7990	7970	103
338	20231215	133100	431901550	7990	7990	7990	7980	158
339	20231215	133000	430640160	7990	7980	7990	7980	4
340	20231215	132900	430608210	7980	7980	7980	7980	107
341	20231215	132800	429754350	7980	7980	7980	7970	61
342	20231215	132700	429267580	7980	7980	7980	7980	110
343	20231215	132600	428389780	7980	7990	7990	7980	105
344	20231215	132500	427551380	7990	7990	7990	7990	64
345	20231215	132400	427040020	7990	7980	7990	7980	272
346	20231215	132300	424868740	7980	7980	7980	7980	0
347	20231215	132200	424868740	7980	7980	7980	7980	7
348	20231215	132100	424812880	7980	7980	7980	7980	123
349	20231215	132000	423831340	7980	7990	7990	7980	116
350	20231215	131900	422904560	7990	7980	7990	7980	155
351	20231215	131800	421667620	7980	7980	7980	7980	12
352	20231215	131700	421571860	7980	7980	7980	7980	116
353	20231215	131600	420646180	7980	7980	7980	7980	259
354	20231215	131500	418579360	7980	7980	7980	7980	345
355	20231215	131400	415826260	7980	7980	7980	7980	117
356	20231215	131300	414892600	7980	7980	7990	7980	72
357	20231215	131200	414317700	7990	7990	7990	7980	140
358	20231215	131100	413199690	7990	7990	7990	7990	161
359	20231215	131000	411913300	7990	7950	7990	7950	54
360	20231215	130900	411481880	7950	7990	7990	7950	107
361	20231215	130800	410629030	7990	7990	7990	7990	170
362	20231215	130700	409270730	7990	7980	7990	7980	146
363	20231215	130600	408105190	7980	7980	7980	7980	663
364	20231215	130500	402814450	7940	7940	7940	7940	6
365	20231215	130400	402766810	7940	7940	7940	7940	1
366	20231215	130300	402758870	7940	7940	7940	7940	4
367	20231215	130200	402727110	7940	7940	7940	7940	0
368	20231215	130100	402727110	7940	7940	7940	7940	5
369	20231215	130000	402687410	7940	7940	7940	7940	7
370	20231215	125900	402631830	7940	7980	7980	7940	421
371	20231215	125800	399274410	7980	7960	7980	7960	60
372	20231215	125700	398795790	7940	7940	7940	7940	0
373	20231215	125600	398795790	7940	7940	7940	7940	0
374	20231215	125500	398795790	7940	7940	7940	7940	2
375	20231215	125400	398779910	7960	7940	7960	7940	222
376	20231215	125300	397012830	7960	7940	7960	7940	17
377	20231215	125200	396877650	7960	7960	7960	7960	2
378	20231215	125100	396861730	7940	7960	7960	7940	63
379	20231215	125000	396360330	7960	7960	7960	7940	120
380	20231215	124900	395405270	7940	7940	7940	7940	56
381	20231215	124800	394960630	7960	7960	7960	7960	0
382	20231215	124700	394960630	7960	7960	7960	7960	0
383	20231215	124600	394960630	7960	7960	7960	7960	0
384	20231215	124500	394960630	7960	7940	7960	7940	31
385	20231215	124400	394714150	7950	7940	7950	7940	5
386	20231215	124300	394674420	7940	7940	7940	7940	5
387	20231215	124200	394634720	7960	7960	7960	7960	0
388	20231215	124100	394634720	7960	7940	7960	7940	245
389	20231215	124000	392686820	7950	7950	7950	7940	15
390	20231215	123900	392567650	7940	7940	7950	7940	55
391	20231215	123800	392130930	7950	7940	7950	7940	71
392	20231215	123700	391567060	7950	7950	7950	7950	0
393	20231215	123600	391567060	7950	7950	7950	7950	317
394	20231215	123500	389046910	7940	7940	7940	7940	2
395	20231215	123400	389031030	7950	7950	7950	7950	294
396	20231215	123300	386693730	7950	7950	7950	7950	4
397	20231215	123200	386661930	7950	7950	7950	7950	0
398	20231215	123100	386661930	7950	7960	7970	7950	817
399	20231215	123000	380158480	7960	7960	7960	7960	65
400	20231215	122900	379641080	7960	7950	7960	7950	61
401	20231215	122800	379155580	7950	7950	7950	7950	0
402	20231215	122700	379155580	7950	7950	7950	7950	50
403	20231215	122600	378758080	7950	7950	7950	7950	0
404	20231215	122500	378758080	7950	7950	7950	7950	1
405	20231215	122400	378750130	7950	7950	7950	7950	252
406	20231215	122300	376746730	7950	7950	7950	7950	104
407	20231215	122200	375919930	7950	7950	7980	7950	1535
408	20231215	122100	363695560	7950	7950	7950	7950	5
409	20231215	122000	363655810	7950	7950	7950	7950	6
410	20231215	121900	363608110	7950	7950	7950	7950	454
411	20231215	121800	359998810	7950	7950	7950	7950	0
412	20231215	121700	359998810	7950	7950	7950	7950	0
413	20231215	121600	359998810	7950	7950	7950	7950	0
414	20231215	121500	359998810	7950	7950	7950	7950	2
415	20231215	121400	359982910	7950	7950	7950	7950	1
416	20231215	121300	359974960	7950	7950	7950	7950	2
417	20231215	121200	359959060	7950	7950	7950	7950	0
418	20231215	121100	359959060	7950	7960	7960	7950	1168
419	20231215	121000	350661830	7960	7960	7960	7960	8
420	20231215	120900	350598150	7960	7960	7960	7960	50
421	20231215	120800	350200150	7960	7960	7960	7960	0
422	20231215	120700	350200150	7960	7960	7960	7960	0
423	20231215	120600	350200150	7960	7960	7960	7960	0
424	20231215	120500	350200150	7960	7960	7960	7960	2
425	20231215	120400	350184230	7960	7960	7960	7960	3
426	20231215	120300	350160350	7960	7960	7960	7960	4
427	20231215	120200	350128510	7960	7960	7960	7960	0
428	20231215	120100	350128510	7960	7960	7960	7960	4
429	20231215	120000	350096670	7960	7960	7960	7960	6
430	20231215	115900	350048910	7960	7960	7960	7960	55
431	20231215	115800	349611110	7960	7960	7960	7960	0
432	20231215	115700	349611110	7960	7980	7980	7960	86
433	20231215	115600	348925290	7980	7980	7980	7980	155
434	20231215	115500	347688390	7980	7980	7980	7960	56
435	20231215	115400	347241530	7980	7980	7980	7960	136
436	20231215	115300	346157730	7980	7970	7980	7960	62
437	20231215	115200	345663030	7970	7980	7980	7970	163
438	20231215	115100	344362300	7980	7980	7980	7960	115
439	20231215	115000	343444680	7980	7960	7980	7960	61
440	20231215	114900	342958020	7960	7960	7980	7960	8
441	20231215	114800	342894260	7980	7980	7980	7980	112
442	20231215	114700	342000500	7980	7980	7980	7980	58
443	20231215	114600	341537660	7980	7980	7980	7980	116
444	20231215	114500	340611980	7980	7960	7980	7960	103
445	20231215	114400	339790080	7980	7960	7980	7960	103
446	20231215	114300	338968180	7980	7960	7980	7960	6
447	20231215	114200	338920380	7990	7990	7990	7990	100
448	20231215	114100	338121380	7990	7990	7990	7960	155
449	20231215	114000	336883050	7990	7960	7990	7960	59
450	20231215	113900	336411850	7960	7990	7990	7960	165
451	20231215	113800	335095180	7990	7990	7990	7990	173
452	20231215	113700	333712910	7990	7990	7990	7990	51
453	20231215	113600	333305420	7960	7960	7960	7960	66
454	20231215	113500	332780060	8000	8000	8000	7960	111
455	20231215	113400	331892100	8000	7960	8000	7960	58
456	20231215	113300	331428180	8000	7960	8000	7960	123
457	20231215	113200	330444300	8000	8000	8000	8000	76
458	20231215	113100	329836300	8000	7970	8000	7970	169
459	20231215	113000	328487390	7970	7970	7970	7960	185
460	20231215	112900	327013700	7970	8000	8000	7970	103
461	20231215	112800	326191290	8000	7990	8000	7970	305
462	20231215	112700	323760370	7990	8000	8000	7990	235
463	20231215	112600	321881520	8000	8000	8000	8000	51
464	20231215	112500	321473520	7970	7980	8000	7970	1195
465	20231215	112400	311935660	7980	7980	7980	7980	17
466	20231215	112300	311800000	7980	7980	7980	7980	4
467	20231215	112200	311768080	7980	7980	7980	7980	0
468	20231215	112100	311768080	7980	7980	7980	7980	5
469	20231215	112000	311728180	7980	7980	7980	7980	19
470	20231215	111900	311576560	8000	7980	8000	7980	13
471	20231215	111800	311472740	7990	8010	8010	7990	107
472	20231215	111700	310616310	8010	8010	8010	8010	50
473	20231215	111600	310215810	8010	8000	8010	8000	785
474	20231215	111500	303934960	8000	8000	8000	8000	2
475	20231215	111400	303918960	8020	8020	8020	8000	39
476	20231215	111300	303606800	8020	8000	8020	8000	59
477	20231215	111200	303133680	8020	8020	8020	8020	181
478	20231215	111100	301682060	8020	8010	8020	8010	449
479	20231215	111000	298085120	8020	8020	8030	8010	712
480	20231215	110900	292374880	8020	8020	8020	8010	994
481	20231215	110800	284403040	8010	8010	8010	8010	398
482	20231215	110700	281215060	8010	8010	8010	7980	187
483	20231215	110600	279717760	8010	8010	8010	7980	125
484	20231215	110500	278716810	8010	8010	8010	7980	68
485	20231215	110400	278172160	7980	8010	8010	7980	109
486	20231215	110300	277299730	8000	7980	8000	7980	1345
487	20231215	110200	266549570	7980	7980	7990	7980	54
488	20231215	110100	266118150	7980	7980	7980	7980	159
489	20231215	110000	264849330	7980	7980	7990	7980	13
490	20231215	105900	264745530	7980	7980	8000	7960	107
491	20231215	105800	263890670	8000	7980	8000	7980	56
492	20231215	105700	263442750	8000	7980	8000	7980	110
493	20231215	105600	262562830	8000	7960	8000	7960	851
494	20231215	105500	255783970	7990	7980	7990	7980	110
495	20231215	105400	254905110	7990	7990	7990	7980	58
496	20231215	105300	254441700	8000	7960	8000	7960	114
497	20231215	105200	253529840	7980	7980	7980	7980	113
498	20231215	105100	252628100	7980	8000	8000	7950	684
499	20231215	105000	247177610	8000	8000	8000	7960	118
500	20231215	104900	246233990	8000	7960	8000	7960	64
501	20231215	104800	245724390	8000	8000	8000	8000	110
502	20231215	104700	244844390	8000	8000	8000	8000	38
503	20231215	104600	244540390	7960	7990	7990	7950	2593
504	20231215	104500	223910810	7990	7990	7990	7960	144
505	20231215	104400	222760610	7980	7980	7980	7960	208
506	20231215	104300	221101190	7980	7950	7980	7950	4
507	20231215	104200	221069360	7950	7950	7950	7950	0
508	20231215	104100	221069360	7950	7980	7980	7950	59
509	20231215	104000	220598690	7980	7950	7980	7950	112
510	20231215	103900	219705110	7980	7980	7980	7950	64
511	20231215	103800	219194510	7980	7990	7990	7980	105
512	20231215	103700	218356110	7990	7990	7990	7980	69
513	20231215	103600	217804880	7980	7980	7980	7980	100
514	20231215	103500	217006880	7980	7980	7980	7950	166
515	20231215	103400	215682230	7980	7950	7980	7950	53
516	20231215	103300	215259350	7980	7940	7980	7940	115
517	20231215	103200	214341810	7980	7980	7980	7960	55
518	20231215	103100	213902970	7980	7980	7980	7930	280
519	20231215	103000	211672420	7980	7980	7980	7980	6
520	20231215	102900	211624540	7980	8010	8010	7980	115
521	20231215	102800	210705040	8010	8010	8010	8010	54
522	20231215	102700	210272500	8010	8000	8010	8000	443
523	20231215	102600	206728310	8000	8010	8010	8000	112
524	20231215	102500	205831300	8010	8010	8010	7980	353
525	20231215	102400	203003960	8000	7980	8000	7970	2608
526	20231215	102300	182160080	7970	7940	7980	7940	2012
527	20231215	102200	166132740	7950	7940	7950	7940	36
528	20231215	102100	165846860	7930	7940	7940	7930	56
529	20231215	102000	165402260	7940	7930	7940	7910	170
530	20231215	101900	164054300	7930	7910	7930	7910	1019
531	20231215	101800	155973730	7930	7930	7930	7930	315
532	20231215	101700	153475780	7930	7930	7930	7930	8
533	20231215	101600	153412340	7930	7900	7930	7900	6
534	20231215	101500	153364790	7930	7920	7930	7900	412
535	20231215	101400	150107950	7920	7900	7930	7900	14
536	20231215	101300	149997060	7930	7900	7930	7900	568
537	20231215	101200	145508240	7900	7900	7900	7900	301
538	20231215	101100	143130340	7900	7890	7900	7890	441
539	20231215	101000	139648170	7900	7910	7910	7900	1147
540	20231215	100900	130586840	7910	7910	7910	7910	55
541	20231215	100800	130151790	7930	7930	7930	7930	0
542	20231215	100700	130151790	7930	7930	7930	7930	0
543	20231215	100600	130151790	7930	7920	7930	7920	113
544	20231215	100500	129256700	7930	7900	7930	7900	27
545	20231215	100400	129042770	7930	7900	7930	7900	3
546	20231215	100300	129019010	7930	7920	7930	7900	3257
547	20231215	100200	103252470	7930	7920	7930	7910	421
548	20231215	100100	99919800	7930	7910	7930	7910	7
549	20231215	100000	99864370	7930	7910	7930	7910	12
550	20231215	095900	99769380	7910	7920	7920	7910	154
551	20231215	095800	98551200	7930	7920	7930	7920	749
552	20231215	095700	92619110	7930	7930	7930	7930	0
553	20231215	095600	92619110	7930	7920	7930	7920	16
554	20231215	095500	92492380	7930	7920	7930	7920	3
555	20231215	095400	92468600	7930	7920	7930	7920	16
556	20231215	095300	92341740	7920	7920	7930	7920	5
557	20231215	095200	92302120	7930	7930	7930	7930	4
558	20231215	095100	92270400	7930	7930	7930	7920	60
559	20231215	095000	91794650	7930	7930	7950	7930	11
560	20231215	094900	91707380	7950	7940	7950	7930	59
561	20231215	094800	91238910	7950	7950	7950	7950	0
562	20231215	094700	91238910	7950	7950	7950	7950	1
563	20231215	094600	91230960	7940	7940	7940	7940	0
564	20231215	094500	91230960	7940	7960	7960	7940	5
565	20231215	094400	91191200	7960	7940	7960	7940	23
566	20231215	094300	91008540	7960	7940	7960	7940	6
567	20231215	094200	90960860	7940	7960	7960	7940	2
568	20231215	094100	90944960	7940	7940	7940	7940	4
569	20231215	094000	90913200	7950	7940	7960	7940	29
570	20231215	093900	90682790	7960	7940	7960	7940	18
571	20231215	093800	90539590	7960	7940	7960	7940	71
572	20231215	093700	89975460	7940	7940	7940	7940	7
573	20231215	093600	89919880	7940	7940	7940	7940	15
574	20231215	093500	89800780	7940	7920	7940	7920	4
575	20231215	093400	89769060	7940	7920	7940	7920	60
576	20231215	093300	89292760	7930	7910	7930	7910	606
577	20231215	093200	84487230	7930	7930	7930	7930	1
578	20231215	093100	84479300	7930	7910	7930	7900	534
579	20231215	093000	80254830	7910	7910	7930	7910	8
580	20231215	092900	80191510	7930	7910	7930	7910	14
581	20231215	092800	80080610	7930	7930	7930	7930	2
582	20231215	092700	80064750	7930	7900	7930	7900	84
583	20231215	092600	79400760	7930	7930	7930	7930	12
584	20231215	092500	79305600	7930	7900	7930	7900	872
585	20231215	092400	72415310	7900	7920	7920	7900	1126
586	20231215	092300	63509740	7920	7930	7940	7920	20
587	20231215	092200	63351160	7940	7920	7940	7920	219
588	20231215	092100	61616280	7920	7920	7940	7920	477
589	20231215	092000	57837720	7920	7910	7920	7910	12
590	20231215	091900	57742750	7920	7900	7920	7900	237
591	20231215	091800	55867880	7910	7920	7920	7900	849
592	20231215	091700	49157240	7920	7920	7920	7920	47
593	20231215	091600	48785000	7920	7940	7940	7910	1166
594	20231215	091500	39559040	7910	7910	7910	7910	150
595	20231215	091400	38372540	7920	7920	7920	7920	580
596	20231215	091300	33778940	7930	7920	7930	7920	16
597	20231215	091200	33652110	7950	7950	7950	7950	0
598	20231215	091100	33652110	7950	7950	7950	7920	16
599	20231215	091000	33525030	7950	7950	7950	7920	46
600	20231215	090900	33159810	7950	7920	7960	7920	59
601	20231215	090800	32690460	7960	7930	7960	7920	431
602	20231215	090700	29273670	7960	7970	7970	7930	85
603	20231215	090600	28598750	7970	7970	7970	7970	0
604	20231215	090500	28598750	7970	7910	7970	7910	1858
605	20231215	090400	13901910	7910	7910	7910	7910	9
606	20231215	090300	13830720	7910	7950	7950	7910	11
607	20231215	090200	13743310	7950	7950	7950	7950	3
608	20231215	090100	13719460	7910	7930	7930	7900	1574
609	20231215	090000	1260950	7950	7930	7950	7930	159