KissMeData/041930/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192300	494746330	7880	7880	7880	7880	438
3	20231214	192200	494746330	7880	7880	7880	7880	0
4	20231214	192100	494746330	7880	7880	7880	7880	0
5	20231214	192000	494746330	7880	7880	7880	7880	0
6	20231214	191900	494746330	7880	7880	7880	7880	0
7	20231214	191800	494746330	7880	7880	7880	7880	0
8	20231214	191700	494746330	7880	7880	7880	7880	0
9	20231214	191600	494746330	7880	7880	7880	7880	0
10	20231214	191500	494746330	7880	7880	7880	7880	0
11	20231214	191400	494746330	7880	7880	7880	7880	0
12	20231214	191300	494746330	7880	7880	7880	7880	0
13	20231214	191200	494746330	7880	7880	7880	7880	0
14	20231214	191100	494746330	7880	7880	7880	7880	0
15	20231214	191000	494746330	7880	7880	7880	7880	0
16	20231214	190900	494746330	7880	7880	7880	7880	0
17	20231214	190800	494746330	7880	7880	7880	7880	0
18	20231214	190700	494746330	7880	7880	7880	7880	0
19	20231214	190600	494746330	7880	7880	7880	7880	0
20	20231214	190500	494746330	7880	7880	7880	7880	0
21	20231214	190400	494746330	7880	7880	7880	7880	0
22	20231214	190300	494746330	7880	7880	7880	7880	0
23	20231214	190200	494746330	7880	7880	7880	7880	0
24	20231214	190100	494746330	7880	7880	7880	7880	0
25	20231214	190000	494746330	7880	7880	7880	7880	0
26	20231214	185900	494746330	7880	7880	7880	7880	0
27	20231214	185800	494746330	7880	7880	7880	7880	0
28	20231214	185700	494746330	7880	7880	7880	7880	0
29	20231214	185600	494746330	7880	7880	7880	7880	0
30	20231214	185500	494746330	7880	7880	7880	7880	0
31	20231214	185400	494746330	7880	7880	7880	7880	0
32	20231214	185300	494746330	7880	7880	7880	7880	438
33	20231214	185200	494746330	7880	7880	7880	7880	0
34	20231214	185100	494746330	7880	7880	7880	7880	0
35	20231214	185000	494746330	7880	7880	7880	7880	0
36	20231214	184900	494746330	7880	7880	7880	7880	0
37	20231214	184800	494746330	7880	7880	7880	7880	0
38	20231214	184700	494746330	7880	7880	7880	7880	0
39	20231214	184600	494746330	7880	7880	7880	7880	0
40	20231214	184500	494746330	7880	7880	7880	7880	0
41	20231214	184400	494746330	7880	7880	7880	7880	0
42	20231214	184300	494746330	7880	7880	7880	7880	0
43	20231214	184200	494746330	7880	7880	7880	7880	0
44	20231214	184100	494746330	7880	7880	7880	7880	0
45	20231214	184000	494746330	7880	7880	7880	7880	0
46	20231214	183900	494746330	7880	7880	7880	7880	0
47	20231214	183800	494746330	7880	7880	7880	7880	0
48	20231214	183700	494746330	7880	7880	7880	7880	0
49	20231214	183600	494746330	7880	7880	7880	7880	0
50	20231214	183500	494746330	7880	7880	7880	7880	0
51	20231214	183400	494746330	7880	7880	7880	7880	0
52	20231214	183300	494746330	7880	7880	7880	7880	0
53	20231214	183200	494746330	7880	7880	7880	7880	0
54	20231214	183100	494746330	7880	7880	7880	7880	0
55	20231214	183000	494746330	7880	7880	7880	7880	0
56	20231214	182900	494746330	7880	7880	7880	7880	0
57	20231214	182800	494746330	7880	7880	7880	7880	0
58	20231214	182700	494746330	7880	7880	7880	7880	0
59	20231214	182600	494746330	7880	7880	7880	7880	0
60	20231214	182500	494746330	7880	7880	7880	7880	0
61	20231214	182400	494746330	7880	7880	7880	7880	0
62	20231214	182300	494746330	7880	7880	7880	7880	438
63	20231214	182200	494746330	7880	7880	7880	7880	0
64	20231214	182100	494746330	7880	7880	7880	7880	0
65	20231214	182000	494746330	7880	7880	7880	7880	0
66	20231214	181900	494746330	7880	7880	7880	7880	0
67	20231214	181800	494746330	7880	7880	7880	7880	0
68	20231214	181700	494746330	7880	7880	7880	7880	0
69	20231214	181600	494746330	7880	7880	7880	7880	0
70	20231214	181500	494746330	7880	7880	7880	7880	0
71	20231214	181400	494746330	7880	7880	7880	7880	0
72	20231214	181300	494746330	7880	7880	7880	7880	0
73	20231214	181200	494746330	7880	7880	7880	7880	0
74	20231214	181100	494746330	7880	7880	7880	7880	0
75	20231214	181000	494746330	7880	7880	7880	7880	0
76	20231214	180900	494746330	7880	7880	7880	7880	0
77	20231214	180800	494746330	7880	7880	7880	7880	0
78	20231214	180700	494746330	7880	7880	7880	7880	0
79	20231214	180600	494746330	7880	7880	7880	7880	0
80	20231214	180500	494746330	7880	7880	7880	7880	0
81	20231214	180400	494746330	7880	7880	7880	7880	0
82	20231214	180300	494746330	7880	7880	7880	7880	0
83	20231214	180200	494746330	7880	7880	7880	7880	0
84	20231214	180100	494746330	7880	7880	7880	7880	0
85	20231214	180000	494746330	7880	7880	7880	7880	0
86	20231214	175900	494746330	7880	7880	7880	7880	0
87	20231214	175800	494746330	7880	7880	7880	7880	0
88	20231214	175700	494746330	7880	7880	7880	7880	0
89	20231214	175600	494746330	7880	7880	7880	7880	0
90	20231214	175500	494746330	7880	7880	7880	7880	0
91	20231214	175400	494746330	7880	7880	7880	7880	0
92	20231214	175300	494746330	7880	7880	7880	7880	438
93	20231214	175200	494746330	7880	7880	7880	7880	0
94	20231214	175100	494746330	7880	7880	7880	7880	0
95	20231214	175000	494746330	7880	7880	7880	7880	0
96	20231214	174900	494746330	7880	7880	7880	7880	0
97	20231214	174800	494746330	7880	7880	7880	7880	0
98	20231214	174700	494746330	7880	7880	7880	7880	0
99	20231214	174600	494746330	7880	7880	7880	7880	0
100	20231214	174500	494746330	7880	7880	7880	7880	0
101	20231214	174400	494746330	7880	7880	7880	7880	0
102	20231214	174300	494746330	7880	7880	7880	7880	0
103	20231214	174200	494746330	7880	7880	7880	7880	0
104	20231214	174100	494746330	7880	7880	7880	7880	0
105	20231214	174000	494746330	7880	7880	7880	7880	0
106	20231214	173900	494746330	7880	7880	7880	7880	0
107	20231214	173800	494746330	7880	7880	7880	7880	0
108	20231214	173700	494746330	7880	7880	7880	7880	0
109	20231214	173600	494746330	7880	7880	7880	7880	0
110	20231214	173500	494746330	7880	7880	7880	7880	0
111	20231214	173400	494746330	7880	7880	7880	7880	0
112	20231214	173300	494746330	7880	7880	7880	7880	0
113	20231214	173200	494746330	7880	7880	7880	7880	0
114	20231214	173100	494746330	7880	7880	7880	7880	0
115	20231214	173000	494746330	7880	7880	7880	7880	0
116	20231214	172900	494746330	7880	7880	7880	7880	0
117	20231214	172800	494746330	7880	7880	7880	7880	0
118	20231214	172700	494746330	7880	7880	7880	7880	0
119	20231214	172600	494746330	7880	7880	7880	7880	0
120	20231214	172500	494746330	7880	7880	7880	7880	0
121	20231214	172400	494746330	7880	7880	7880	7880	0
122	20231214	172300	494746330	7880	7880	7880	7880	438
123	20231214	172200	494746330	7880	7880	7880	7880	0
124	20231214	172100	494746330	7880	7880	7880	7880	0
125	20231214	172000	494746330	7880	7880	7880	7880	0
126	20231214	171900	494746330	7880	7880	7880	7880	0
127	20231214	171800	494746330	7880	7880	7880	7880	0
128	20231214	171700	494746330	7880	7880	7880	7880	0
129	20231214	171600	494746330	7880	7880	7880	7880	0
130	20231214	171500	494746330	7880	7880	7880	7880	0
131	20231214	171400	494746330	7880	7880	7880	7880	0
132	20231214	171300	494746330	7880	7880	7880	7880	0
133	20231214	171200	494746330	7880	7880	7880	7880	0
134	20231214	171100	494746330	7880	7880	7880	7880	0
135	20231214	171000	494746330	7880	7880	7880	7880	0
136	20231214	170900	494746330	7880	7880	7880	7880	0
137	20231214	170800	494746330	7880	7880	7880	7880	0
138	20231214	170700	494746330	7880	7880	7880	7880	0
139	20231214	170600	494746330	7880	7880	7880	7880	0
140	20231214	170500	494746330	7880	7880	7880	7880	0
141	20231214	170400	494746330	7880	7880	7880	7880	0
142	20231214	170300	494746330	7880	7880	7880	7880	0
143	20231214	170200	494746330	7880	7880	7880	7880	0
144	20231214	170100	494746330	7880	7880	7880	7880	0
145	20231214	170000	494746330	7880	7880	7880	7880	0
146	20231214	165900	494746330	7880	7880	7880	7880	0
147	20231214	165800	494746330	7880	7880	7880	7880	0
148	20231214	165700	494746330	7880	7880	7880	7880	0
149	20231214	165600	494746330	7880	7880	7880	7880	0
150	20231214	165500	494746330	7880	7880	7880	7880	0
151	20231214	165400	494746330	7880	7880	7880	7880	0
152	20231214	165300	494746330	7880	7880	7880	7880	438
153	20231214	165200	494746330	7880	7880	7880	7880	0
154	20231214	165100	494746330	7880	7880	7880	7880	0
155	20231214	165000	494746330	7880	7880	7880	7880	0
156	20231214	164900	494746330	7880	7880	7880	7880	0
157	20231214	164800	494746330	7880	7880	7880	7880	0
158	20231214	164700	494746330	7880	7880	7880	7880	0
159	20231214	164600	494746330	7880	7880	7880	7880	0
160	20231214	164500	494746330	7880	7880	7880	7880	0
161	20231214	164400	494746330	7880	7880	7880	7880	0
162	20231214	164300	494746330	7880	7880	7880	7880	0
163	20231214	164200	494746330	7880	7880	7880	7880	0
164	20231214	164100	494746330	7880	7880	7880	7880	0
165	20231214	164000	494746330	7880	7880	7880	7880	0
166	20231214	163900	494746330	7880	7880	7880	7880	0
167	20231214	163800	494746330	7880	7880	7880	7880	0
168	20231214	163700	494746330	7880	7880	7880	7880	0
169	20231214	163600	494746330	7880	7880	7880	7880	0
170	20231214	163500	494746330	7880	7880	7880	7880	0
171	20231214	163400	494746330	7880	7880	7880	7880	0
172	20231214	163300	494746330	7880	7880	7880	7880	0
173	20231214	163200	494746330	7880	7880	7880	7880	0
174	20231214	163100	494746330	7880	7880	7880	7880	0
175	20231214	163000	494746330	7880	7880	7880	7880	0
176	20231214	162900	494746330	7880	7880	7880	7880	0
177	20231214	162800	494746330	7880	7880	7880	7880	0
178	20231214	162700	494746330	7880	7880	7880	7880	0
179	20231214	162600	494746330	7880	7880	7880	7880	0
180	20231214	162500	494746330	7880	7880	7880	7880	0
181	20231214	162400	494746330	7880	7880	7880	7880	0
182	20231214	162300	494746330	7880	7880	7880	7880	438
183	20231214	162200	494746330	7880	7880	7880	7880	0
184	20231214	162100	494746330	7880	7880	7880	7880	0
185	20231214	162000	494746330	7880	7880	7880	7880	0
186	20231214	161900	494746330	7880	7880	7880	7880	0
187	20231214	161800	494746330	7880	7880	7880	7880	0
188	20231214	161700	494746330	7880	7880	7880	7880	0
189	20231214	161600	494746330	7880	7880	7880	7880	0
190	20231214	161500	494746330	7880	7880	7880	7880	0
191	20231214	161400	494746330	7880	7880	7880	7880	0
192	20231214	161300	494746330	7880	7880	7880	7880	0
193	20231214	161200	494746330	7880	7880	7880	7880	0
194	20231214	161100	494746330	7880	7880	7880	7880	0
195	20231214	161000	494746330	7880	7880	7880	7880	0
196	20231214	160900	494746330	7880	7880	7880	7880	0
197	20231214	160800	494746330	7880	7880	7880	7880	0
198	20231214	160700	494746330	7880	7880	7880	7880	0
199	20231214	160600	494746330	7880	7880	7880	7880	0
200	20231214	160500	494746330	7880	7880	7880	7880	0
201	20231214	160400	494746330	7880	7880	7880	7880	0
202	20231214	160300	494746330	7880	7880	7880	7880	0
203	20231214	160200	494746330	7880	7880	7880	7880	0
204	20231214	160100	494746330	7880	7880	7880	7880	0
205	20231214	160000	494746330	7880	7880	7880	7880	0
206	20231214	155900	494746330	7880	7880	7880	7880	0
207	20231214	155800	494746330	7880	7880	7880	7880	0
208	20231214	155700	494746330	7880	7880	7880	7880	0
209	20231214	155600	494746330	7880	7880	7880	7880	0
210	20231214	155500	494746330	7880	7880	7880	7880	0
211	20231214	155400	494746330	7880	7880	7880	7880	0
212	20231214	155300	494746330	7880	7880	7880	7880	438
213	20231214	155200	494746330	7880	7880	7880	7880	0
214	20231214	155100	494746330	7880	7880	7880	7880	0
215	20231214	155000	494746330	7880	7880	7880	7880	0
216	20231214	154900	494746330	7880	7880	7880	7880	0
217	20231214	154800	494746330	7880	7880	7880	7880	0
218	20231214	154700	494746330	7880	7880	7880	7880	0
219	20231214	154600	494746330	7880	7880	7880	7880	0
220	20231214	154500	494746330	7880	7880	7880	7880	0
221	20231214	154400	494746330	7880	7880	7880	7880	0
222	20231214	154300	494746330	7880	7880	7880	7880	0
223	20231214	154200	494746330	7880	7880	7880	7880	0
224	20231214	154100	494746330	7880	7880	7880	7880	0
225	20231214	154000	494746330	7880	7880	7880	7880	0
226	20231214	153900	494746330	7880	7880	7880	7880	0
227	20231214	153800	494746330	7880	7880	7880	7880	0
228	20231214	153700	494746330	7880	7880	7880	7880	0
229	20231214	153600	494746330	7880	7880	7880	7880	0
230	20231214	153500	494746330	7880	7880	7880	7880	0
231	20231214	153400	494746330	7880	7880	7880	7880	0
232	20231214	153300	494746330	7880	7880	7880	7880	0
233	20231214	153200	494746330	7880	7880	7880	7880	0
234	20231214	153100	494746330	7880	7880	7880	7880	0
235	20231214	153000	494746330	7880	7880	7880	7880	438
236	20231214	152900	491294890	7880	7880	7880	7880	0
237	20231214	152800	491294890	7880	7880	7880	7880	0
238	20231214	152700	491294890	7880	7880	7880	7880	0
239	20231214	152600	491294890	7880	7880	7880	7880	0
240	20231214	152500	491294890	7880	7880	7880	7880	0
241	20231214	152400	491294890	7880	7880	7880	7880	0
242	20231214	152300	491294890	7880	7880	7880	7880	0
243	20231214	152200	491294890	7880	7880	7880	7880	0
244	20231214	152100	491294890	7880	7880	7880	7880	0
245	20231214	152000	491294890	7880	7880	7880	7880	0
246	20231214	151900	491294890	7880	7880	7880	7880	11
247	20231214	151800	491208210	7880	7880	7880	7880	13
248	20231214	151700	491105770	7890	7890	7890	7890	0
249	20231214	151600	491105770	7890	7880	7890	7880	111
250	20231214	151500	490231060	7880	7880	7880	7880	4
251	20231214	151400	490199540	7880	7880	7880	7880	0
252	20231214	151300	490199540	7880	7880	7880	7880	0
253	20231214	151200	490199540	7880	7880	7880	7880	757
254	20231214	151100	484234380	7890	7890	7890	7890	0
255	20231214	151000	484234380	7890	7890	7890	7890	0
256	20231214	150900	484234380	7890	7890	7890	7890	0
257	20231214	150800	484234380	7890	7890	7890	7890	0
258	20231214	150700	484234380	7890	7890	7890	7890	75
259	20231214	150600	483642630	7880	7880	7880	7880	0
260	20231214	150500	483642630	7880	7880	7880	7880	0
261	20231214	150400	483642630	7880	7890	7890	7880	5
262	20231214	150300	483603200	7880	7880	7880	7880	71
263	20231214	150200	483043720	7870	7870	7870	7870	22
264	20231214	150100	482870580	7880	7880	7880	7880	0
265	20231214	150000	482870580	7880	7880	7880	7870	46
266	20231214	145900	482508350	7880	7880	7880	7880	5
267	20231214	145800	482468950	7870	7880	7890	7870	1181
268	20231214	145700	473165450	7890	7880	7890	7880	48
269	20231214	145600	472787100	7880	7880	7880	7880	5
270	20231214	145500	472747700	7890	7890	7890	7890	5
271	20231214	145400	472708250	7890	7890	7890	7890	7
272	20231214	145300	472653020	7890	7890	7890	7890	59
273	20231214	145200	472187510	7900	7900	7900	7900	0
274	20231214	145100	472187510	7900	7890	7900	7890	333
275	20231214	145000	469557020	7900	7890	7900	7890	258
276	20231214	144900	467521390	7900	7900	7900	7900	0
277	20231214	144800	467521390	7900	7900	7900	7900	0
278	20231214	144700	467521390	7900	7900	7900	7900	10
279	20231214	144600	467442390	7900	7900	7900	7900	12
280	20231214	144500	467347590	7900	7900	7900	7900	25
281	20231214	144400	467150090	7900	7900	7900	7900	1
282	20231214	144300	467142190	7910	7910	7910	7910	1
283	20231214	144200	467134280	7910	7910	7910	7910	5
284	20231214	144100	467094730	7910	7910	7910	7910	0
285	20231214	144000	467094730	7910	7910	7910	7910	0
286	20231214	143900	467094730	7910	7910	7910	7910	1
287	20231214	143800	467086820	7890	7890	7890	7890	0
288	20231214	143700	467086820	7890	7910	7910	7890	186
289	20231214	143600	465619230	7910	7910	7910	7910	3
290	20231214	143500	465595500	7910	7910	7910	7910	5
291	20231214	143400	465555950	7910	7910	7910	7910	0
292	20231214	143300	465555950	7910	7910	7910	7910	0
293	20231214	143200	465555950	7910	7910	7920	7910	53
294	20231214	143100	465136610	7910	7900	7910	7900	258
295	20231214	143000	463097210	7890	7890	7890	7890	537
296	20231214	142900	458860280	7880	7890	7890	7880	20
297	20231214	142800	458702650	7900	7900	7900	7900	0
298	20231214	142700	458702650	7900	7900	7900	7900	1
299	20231214	142600	458694750	7880	7880	7880	7880	0
300	20231214	142500	458694750	7880	7880	7880	7880	340
301	20231214	142400	456015550	7880	7880	7880	7880	19
302	20231214	142300	455865830	7890	7890	7890	7890	0
303	20231214	142200	455865830	7890	7890	7890	7890	2
304	20231214	142100	455850050	7890	7890	7890	7890	160
305	20231214	142000	454587650	7890	7890	7890	7890	0
306	20231214	141900	454587650	7890	7890	7890	7890	310
307	20231214	141800	452141750	7890	7880	7890	7880	47
308	20231214	141700	451771380	7880	7880	7880	7880	21
309	20231214	141600	451605900	7880	7880	7880	7880	0
310	20231214	141500	451605900	7880	7890	7890	7880	37
311	20231214	141400	451314330	7880	7900	7900	7880	1687
312	20231214	141300	438014490	7900	7900	7900	7900	0
313	20231214	141200	438014490	7900	7900	7910	7900	503
314	20231214	141100	434038900	7900	7900	7900	7900	0
315	20231214	141000	434038900	7900	7900	7900	7900	0
316	20231214	140900	434038900	7900	7900	7900	7900	0
317	20231214	140800	434038900	7900	7900	7900	7900	0
318	20231214	140700	434038900	7900	7900	7900	7900	0
319	20231214	140600	434038900	7900	7900	7900	7900	0
320	20231214	140500	434038900	7900	7900	7900	7900	0
321	20231214	140400	434038900	7900	7900	7900	7900	0
322	20231214	140300	434038900	7900	7900	7900	7900	0
323	20231214	140200	434038900	7900	7900	7900	7900	200
324	20231214	140100	432458900	7910	7910	7910	7910	20
325	20231214	140000	432300700	7900	7900	7900	7900	9
326	20231214	135900	432229600	7900	7900	7900	7900	0
327	20231214	135800	432229600	7900	7900	7900	7900	1
328	20231214	135700	432221700	7900	7900	7900	7900	3
329	20231214	135600	432198000	7900	7900	7900	7900	0
330	20231214	135500	432198000	7900	7900	7900	7900	1
331	20231214	135400	432190100	7920	7920	7920	7920	0
332	20231214	135300	432190100	7920	7920	7920	7920	3
333	20231214	135200	432166340	7900	7900	7900	7900	52
334	20231214	135100	431755540	7900	7900	7900	7900	1795
335	20231214	135000	417575040	7900	7900	7900	7900	0
336	20231214	134900	417575040	7900	7900	7900	7900	168
337	20231214	134800	416247840	7900	7900	7900	7900	0
338	20231214	134700	416247840	7900	7900	7900	7900	0
339	20231214	134600	416247840	7900	7900	7900	7900	0
340	20231214	134500	416247840	7900	7910	7910	7900	210
341	20231214	134400	414586860	7910	7910	7910	7910	0
342	20231214	134300	414586860	7910	7910	7910	7910	0
343	20231214	134200	414586860	7910	7910	7910	7910	40
344	20231214	134100	414270460	7910	7910	7910	7910	0
345	20231214	134000	414270460	7910	7910	7910	7910	12
346	20231214	133900	414175540	7930	7930	7930	7930	4
347	20231214	133800	414143820	7920	7920	7920	7920	0
348	20231214	133700	414143820	7920	7920	7920	7920	300
349	20231214	133600	411767820	7930	7930	7930	7930	0
350	20231214	133500	411767820	7930	7930	7930	7930	0
351	20231214	133400	411767820	7930	7930	7930	7930	0
352	20231214	133300	411767820	7930	7920	7930	7920	16
353	20231214	133200	411640960	7920	7920	7920	7920	6
354	20231214	133100	411593440	7930	7920	7930	7920	31
355	20231214	133000	411347910	7920	7920	7920	7920	40
356	20231214	132900	411031110	7920	7920	7920	7920	2
357	20231214	132800	411015270	7920	7920	7920	7920	200
358	20231214	132700	409431270	7910	7910	7910	7910	0
359	20231214	132600	409431270	7910	7910	7910	7910	0
360	20231214	132500	409431270	7910	7910	7910	7910	0
361	20231214	132400	409431270	7910	7910	7910	7910	0
362	20231214	132300	409431270	7910	7910	7910	7910	0
363	20231214	132200	409431270	7910	7910	7910	7910	0
364	20231214	132100	409431270	7910	7910	7910	7910	0
365	20231214	132000	409431270	7910	7910	7910	7910	58
366	20231214	131900	408972490	7910	7910	7910	7910	0
367	20231214	131800	408972490	7910	7910	7910	7910	0
368	20231214	131700	408972490	7910	7910	7910	7910	1
369	20231214	131600	408964580	7890	7890	7890	7890	249
370	20231214	131500	406999970	7910	7910	7910	7910	0
371	20231214	131400	406999970	7910	7890	7910	7890	45
372	20231214	131300	406644900	7890	7890	7890	7890	250
373	20231214	131200	404672400	7900	7900	7900	7900	0
374	20231214	131100	404672400	7900	7900	7910	7900	683
375	20231214	131000	399276690	7890	7890	7890	7890	456
376	20231214	130900	395678850	7890	7890	7890	7890	40
377	20231214	130800	395363250	7890	7890	7890	7890	31
378	20231214	130700	395118660	7890	7890	7890	7890	0
379	20231214	130600	395118660	7890	7890	7890	7890	0
380	20231214	130500	395118660	7890	7890	7890	7890	0
381	20231214	130400	395118660	7890	7890	7890	7890	0
382	20231214	130300	395118660	7890	7890	7890	7890	0
383	20231214	130200	395118660	7890	7890	7890	7890	0
384	20231214	130100	395118660	7890	7890	7890	7890	1
385	20231214	130000	395110770	7890	7890	7890	7890	0
386	20231214	125900	395110770	7890	7890	7890	7890	5
387	20231214	125800	395071320	7890	7890	7890	7890	10
388	20231214	125700	394992420	7890	7890	7890	7890	10
389	20231214	125600	394913520	7890	7890	7890	7890	1
390	20231214	125500	394905630	7870	7870	7870	7860	150
391	20231214	125400	393725540	7870	7870	7870	7870	5
392	20231214	125300	393686190	7870	7860	7870	7860	2
393	20231214	125200	393670460	7870	7870	7870	7870	5
394	20231214	125100	393631110	7870	7870	7870	7870	117
395	20231214	125000	392710320	7870	7870	7870	7870	0
396	20231214	124900	392710320	7870	7870	7870	7870	134
397	20231214	124800	391655740	7900	7900	7900	7900	1
398	20231214	124700	391647840	7870	7900	7900	7870	40
399	20231214	124600	391333010	7900	7900	7900	7900	0
400	20231214	124500	391333010	7900	7900	7900	7900	0
401	20231214	124400	391333010	7900	7900	7900	7900	1
402	20231214	124300	391325110	7870	7870	7870	7870	36
403	20231214	124200	391041790	7870	7870	7870	7870	26
404	20231214	124100	390837170	7870	7890	7890	7870	860
405	20231214	124000	384068110	7900	7900	7900	7900	0
406	20231214	123900	384068110	7900	7900	7900	7900	0
407	20231214	123800	384068110	7900	7900	7900	7900	0
408	20231214	123700	384068110	7900	7900	7900	7900	0
409	20231214	123600	384068110	7900	7900	7900	7900	0
410	20231214	123500	384068110	7900	7900	7900	7900	0
411	20231214	123400	384068110	7900	7900	7900	7900	0
412	20231214	123300	384068110	7900	7890	7900	7890	34
413	20231214	123200	383799840	7890	7890	7890	7880	467
414	20231214	123100	380119210	7900	7900	7900	7900	0
415	20231214	123000	380119210	7900	7900	7900	7900	9
416	20231214	122900	380048110	7900	7900	7900	7900	3
417	20231214	122800	380024410	7900	7900	7900	7900	5
418	20231214	122700	379984910	7880	7880	7880	7880	20
419	20231214	122600	379827310	7900	7900	7900	7900	0
420	20231214	122500	379827310	7900	7900	7900	7900	1
421	20231214	122400	379819410	7890	7890	7890	7890	0
422	20231214	122300	379819410	7890	7890	7890	7890	0
423	20231214	122200	379819410	7890	7890	7890	7890	63
424	20231214	122100	379322340	7890	7890	7890	7890	3
425	20231214	122000	379298670	7890	7890	7890	7890	7
426	20231214	121900	379243440	7900	7900	7900	7900	0
427	20231214	121800	379243440	7900	7900	7900	7900	59
428	20231214	121700	378777340	7900	7900	7900	7900	0
429	20231214	121600	378777340	7900	7900	7900	7900	0
430	20231214	121500	378777340	7900	7900	7900	7900	0
431	20231214	121400	378777340	7900	7900	7900	7900	1
432	20231214	121300	378769440	7890	7890	7890	7890	0
433	20231214	121200	378769440	7890	7890	7890	7890	168
434	20231214	121100	377443920	7890	7890	7890	7890	53
435	20231214	121000	377025750	7890	7890	7890	7890	0
436	20231214	120900	377025750	7890	7890	7890	7890	105
437	20231214	120800	376197300	7890	7890	7890	7890	13
438	20231214	120700	376094730	7880	7880	7880	7880	0
439	20231214	120600	376094730	7880	7880	7880	7880	0
440	20231214	120500	376094730	7880	7880	7880	7880	0
441	20231214	120400	376094730	7880	7880	7880	7880	161
442	20231214	120300	374826050	7870	7870	7870	7870	0
443	20231214	120200	374826050	7870	7870	7870	7870	0
444	20231214	120100	374826050	7870	7870	7870	7870	0
445	20231214	120000	374826050	7870	7880	7880	7870	500
446	20231214	115900	370888710	7880	7880	7880	7880	0
447	20231214	115800	370888710	7880	7880	7880	7880	0
448	20231214	115700	370888710	7880	7880	7880	7880	15
449	20231214	115600	370770510	7880	7880	7880	7880	0
450	20231214	115500	370770510	7880	7880	7880	7880	0
451	20231214	115400	370770510	7880	7880	7880	7880	0
452	20231214	115300	370770510	7880	7880	7880	7880	30
453	20231214	115200	370534110	7880	7890	7890	7880	177
454	20231214	115100	369137960	7890	7890	7890	7890	0
455	20231214	115000	369137960	7890	7890	7890	7890	0
456	20231214	114900	369137960	7890	7890	7890	7890	0
457	20231214	114800	369137960	7890	7890	7890	7890	0
458	20231214	114700	369137960	7890	7890	7890	7890	0
459	20231214	114600	369137960	7890	7890	7890	7890	0
460	20231214	114500	369137960	7890	7890	7890	7890	26
461	20231214	114400	368932820	7880	7880	7880	7880	10
462	20231214	114300	368854020	7890	7890	7890	7890	0
463	20231214	114200	368854020	7890	7880	7890	7880	128
464	20231214	114100	367845370	7880	7880	7880	7880	0
465	20231214	114000	367845370	7880	7890	7890	7880	33
466	20231214	113900	367585320	7890	7870	7890	7870	1637
467	20231214	113800	354690660	7880	7880	7880	7880	0
468	20231214	113700	354690660	7880	7880	7880	7880	20
469	20231214	113600	354533060	7880	7880	7880	7880	23
470	20231214	113500	354351820	7870	7880	7880	7870	411
471	20231214	113400	351116860	7880	7880	7890	7880	663
472	20231214	113300	345892410	7890	7890	7890	7890	7
473	20231214	113200	345837180	7890	7890	7890	7890	30
474	20231214	113100	345600480	7880	7890	7890	7880	888
475	20231214	113000	338596510	7900	7900	7900	7900	1
476	20231214	112900	338588610	7890	7890	7890	7890	0
477	20231214	112800	338588610	7890	7900	7900	7890	37
478	20231214	112700	338296670	7900	7900	7900	7900	76
479	20231214	112600	337696270	7910	7900	7910	7900	44
480	20231214	112500	337348470	7900	7900	7900	7900	20
481	20231214	112400	337190470	7900	7900	7900	7900	6
482	20231214	112300	337143070	7900	7900	7900	7900	1530
483	20231214	112200	325056070	7900	7900	7900	7900	0
484	20231214	112100	325056070	7900	7900	7900	7900	1253
485	20231214	112000	315157370	7910	7910	7910	7910	2
486	20231214	111900	315141550	7910	7910	7910	7910	1013
487	20231214	111800	307128720	7910	7920	7920	7910	128
488	20231214	111700	306116170	7920	7920	7920	7920	2
489	20231214	111600	306100330	7920	7910	7920	7910	23
490	20231214	111500	305918370	7920	7920	7920	7920	798
491	20231214	111400	299598210	7920	7920	7920	7920	0
492	20231214	111300	299598210	7920	7920	7920	7920	0
493	20231214	111200	299598210	7920	7930	7930	7920	22
494	20231214	111100	299423960	7930	7930	7930	7930	1
495	20231214	111000	299416030	7920	7920	7920	7920	0
496	20231214	110900	299416030	7920	7920	7920	7920	0
497	20231214	110800	299416030	7920	7920	7920	7920	0
498	20231214	110700	299416030	7920	7920	7920	7920	587
499	20231214	110600	294766990	7920	7920	7920	7920	0
500	20231214	110500	294766990	7920	7930	7930	7920	130
501	20231214	110400	293736390	7930	7930	7930	7930	300
502	20231214	110300	291357390	7930	7930	7930	7930	10
503	20231214	110200	291278090	7930	7930	7930	7930	10
504	20231214	110100	291198790	7920	7920	7920	7920	0
505	20231214	110000	291198790	7920	7920	7920	7920	0
506	20231214	105900	291198790	7920	7920	7920	7920	618
507	20231214	105800	286304230	7920	7920	7920	7920	0
508	20231214	105700	286304230	7920	7920	7920	7910	430
509	20231214	105600	282899020	7910	7910	7910	7910	0
510	20231214	105500	282899020	7910	7910	7910	7910	50
511	20231214	105400	282503520	7910	7910	7910	7910	20
512	20231214	105300	282345320	7910	7910	7910	7910	0
513	20231214	105200	282345320	7910	7910	7910	7910	0
514	20231214	105100	282345320	7910	7910	7910	7910	300
515	20231214	105000	279972320	7910	7910	7910	7910	0
516	20231214	104900	279972320	7910	7910	7910	7910	0
517	20231214	104800	279972320	7910	7910	7910	7910	0
518	20231214	104700	279972320	7910	7910	7910	7900	78
519	20231214	104600	279355840	7900	7920	7920	7900	76
520	20231214	104500	278755140	7920	7920	7920	7920	0
521	20231214	104400	278755140	7920	7920	7920	7900	18
522	20231214	104300	278612650	7920	7920	7920	7920	1
523	20231214	104200	278604730	7910	7910	7910	7910	3061
524	20231214	104100	254392220	7910	7910	7910	7910	1
525	20231214	104000	254384310	7920	7920	7920	7920	517
526	20231214	103900	250289670	7920	7920	7920	7920	793
527	20231214	103800	244009110	7930	7930	7930	7930	0
528	20231214	103700	244009110	7930	7930	7930	7930	13
529	20231214	103600	243906020	7930	7930	7930	7930	50
530	20231214	103500	243509520	7930	7930	7930	7930	11
531	20231214	103400	243422290	7920	7920	7920	7920	40
532	20231214	103300	243105490	7930	7930	7930	7930	217
533	20231214	103200	241384680	7940	7940	7940	7940	0
534	20231214	103100	241384680	7940	7930	7940	7930	42
535	20231214	103000	241051540	7940	7940	7940	7940	1
536	20231214	102900	241043600	7920	7920	7920	7920	36
537	20231214	102800	240758480	7940	7940	7940	7940	0
538	20231214	102700	240758480	7940	7940	7940	7940	5
539	20231214	102600	240718780	7940	7940	7940	7940	1
540	20231214	102500	240710840	7920	7920	7920	7920	0
541	20231214	102400	240710840	7920	7920	7920	7920	10
542	20231214	102300	240631640	7920	7920	7920	7920	0
543	20231214	102200	240631640	7920	7920	7920	7920	1
544	20231214	102100	240623720	7920	7920	7920	7920	504
545	20231214	102000	236632040	7920	7920	7920	7920	642
546	20231214	101900	231547400	7920	7910	7920	7910	47
547	20231214	101800	231175530	7920	7940	7940	7910	2412
548	20231214	101700	212075740	7940	7930	7940	7930	7
549	20231214	101600	212020210	7930	7930	7930	7930	25
550	20231214	101500	211821960	7930	7940	7940	7920	3736
551	20231214	101400	182179140	7950	7950	7950	7950	341
552	20231214	101300	179468190	7950	7950	7960	7950	122
553	20231214	101200	178497290	7950	7950	7950	7950	3
554	20231214	101100	178473440	7940	7940	7940	7940	50
555	20231214	101000	178076440	7950	7950	7950	7950	144
556	20231214	100900	176931640	7940	7950	7950	7940	599
557	20231214	100800	172169610	7950	7950	7950	7950	0
558	20231214	100700	172169610	7950	7950	7950	7950	195
559	20231214	100600	170619360	7950	7950	7950	7950	5
560	20231214	100500	170579610	7940	7940	7940	7940	4610
561	20231214	100400	133976210	7940	7970	7970	7940	5443
562	20231214	100300	90702620	7970	7970	7970	7970	60
563	20231214	100200	90224420	7980	7980	7980	7980	500
564	20231214	100100	86234420	7980	7980	7980	7980	1000
565	20231214	100000	78254420	7980	7980	7980	7980	125
566	20231214	095900	77256920	7980	7980	7980	7980	160
567	20231214	095800	75980120	7970	7990	7990	7970	719
568	20231214	095700	70247490	7980	7980	7980	7980	0
569	20231214	095600	70247490	7980	7980	7980	7980	200
570	20231214	095500	68651490	8000	7980	8000	7980	255
571	20231214	095400	66616570	7990	7990	7990	7990	0
572	20231214	095300	66616570	7990	7990	7990	7990	1465
573	20231214	095200	54911220	7990	7990	7990	7990	0
574	20231214	095100	54911220	7990	7990	7990	7990	150
575	20231214	095000	53712720	8000	8000	8000	8000	0
576	20231214	094900	53712720	8000	8000	8000	8000	1066
577	20231214	094800	45184720	8000	8000	8000	8000	10
578	20231214	094700	45104720	8000	8000	8000	8000	0
579	20231214	094600	45104720	8000	8000	8000	8000	2
580	20231214	094500	45088720	8010	8010	8010	8010	0
581	20231214	094400	45088720	8010	8010	8010	8010	135
582	20231214	094300	44007370	8010	8000	8010	8000	30
583	20231214	094200	43767270	8010	8010	8010	8010	0
584	20231214	094100	43767270	8010	8010	8010	8010	85
585	20231214	094000	43086420	8000	8000	8000	8000	0
586	20231214	093900	43086420	8000	8000	8010	8000	7
587	20231214	093800	43030400	8010	8010	8010	8010	12
588	20231214	093700	42934280	8010	8010	8010	8010	35
589	20231214	093600	42653930	8010	8000	8010	8000	92
590	20231214	093500	41917920	8000	7990	8000	7990	193
591	20231214	093400	40374220	8000	8000	8000	8000	27
592	20231214	093300	40158220	8000	8000	8000	8000	1
593	20231214	093200	40150220	7990	7990	7990	7990	60
594	20231214	093100	39670820	8000	7990	8000	7990	67
595	20231214	093000	39135480	7990	7990	7990	7990	9
596	20231214	092900	39063570	7990	7990	7990	7990	51
597	20231214	092800	38656080	7990	7980	7990	7980	12
598	20231214	092700	38560310	7980	8010	8010	7980	3005
599	20231214	092600	14521730	8020	8030	8030	8020	46
600	20231214	092500	14152750	8020	8020	8020	8020	0
601	20231214	092400	14152750	8020	8020	8020	8020	60
602	20231214	092300	13671550	8040	8040	8040	8040	3
603	20231214	092200	13647430	8020	8020	8020	8020	10
604	20231214	092100	13567230	8020	8020	8020	8020	0
605	20231214	092000	13567230	8020	8020	8020	8020	0
606	20231214	091900	13567230	8020	8030	8030	8020	387
607	20231214	091800	10459900	8040	8040	8040	8040	5
608	20231214	091700	10419700	8030	8030	8030	8030	10
609	20231214	091600	10339400	8040	8060	8060	8040	60
610	20231214	091500	9856400	8060	8050	8060	8050	400
611	20231214	091400	6633270	8030	8030	8030	8030	0
612	20231214	091300	6633270	8030	8030	8030	8030	0
613	20231214	091200	6633270	8030	8050	8050	8030	444
614	20231214	091100	3063410	8040	8050	8050	8040	11
615	20231214	091000	2974870	8040	8040	8040	8040	0
616	20231214	090900	2974870	8040	8040	8040	8040	0
617	20231214	090800	2974870	8040	8050	8080	8040	43
618	20231214	090700	2628700	8040	8040	8040	8040	0
619	20231214	090600	2628700	8040	8040	8040	8040	0
620	20231214	090500	2628700	8040	8040	8040	8040	0
621	20231214	090400	2628700	8040	8040	8040	8040	0
622	20231214	090300	2628700	8040	8040	8040	8040	0
623	20231214	090200	2628700	8040	8040	8040	8040	21
624	20231214	090100	2459860	8110	8040	8110	8040	119
625	20231214	090000	1499740	8020	8020	8020	8020	187