KissMeData/026150/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190900	764993300	7880	7880	7880	7880	5655
3	20231207	190800	764993300	7880	7880	7880	7880	0
4	20231207	190700	764993300	7880	7880	7880	7880	0
5	20231207	190600	764993300	7880	7880	7880	7880	0
6	20231207	190500	764993300	7880	7880	7880	7880	0
7	20231207	190400	764993300	7880	7880	7880	7880	0
8	20231207	190300	764993300	7880	7880	7880	7880	0
9	20231207	190200	764993300	7880	7880	7880	7880	0
10	20231207	190100	764993300	7880	7880	7880	7880	0
11	20231207	190000	764993300	7880	7880	7880	7880	0
12	20231207	185900	764993300	7880	7880	7880	7880	0
13	20231207	185800	764993300	7880	7880	7880	7880	0
14	20231207	185700	764993300	7880	7880	7880	7880	0
15	20231207	185600	764993300	7880	7880	7880	7880	0
16	20231207	185500	764993300	7880	7880	7880	7880	0
17	20231207	185400	764993300	7880	7880	7880	7880	0
18	20231207	185300	764993300	7880	7880	7880	7880	0
19	20231207	185200	764993300	7880	7880	7880	7880	0
20	20231207	185100	764993300	7880	7880	7880	7880	0
21	20231207	185000	764993300	7880	7880	7880	7880	0
22	20231207	184900	764993300	7880	7880	7880	7880	0
23	20231207	184800	764993300	7880	7880	7880	7880	0
24	20231207	184700	764993300	7880	7880	7880	7880	0
25	20231207	184600	764993300	7880	7880	7880	7880	0
26	20231207	184500	764993300	7880	7880	7880	7880	0
27	20231207	184400	764993300	7880	7880	7880	7880	0
28	20231207	184300	764993300	7880	7880	7880	7880	0
29	20231207	184200	764993300	7880	7880	7880	7880	0
30	20231207	184100	764993300	7880	7880	7880	7880	0
31	20231207	184000	764993300	7880	7880	7880	7880	0
32	20231207	183900	764993300	7880	7880	7880	7880	5655
33	20231207	183800	764993300	7880	7880	7880	7880	0
34	20231207	183700	764993300	7880	7880	7880	7880	0
35	20231207	183600	764993300	7880	7880	7880	7880	0
36	20231207	183500	764993300	7880	7880	7880	7880	0
37	20231207	183400	764993300	7880	7880	7880	7880	0
38	20231207	183300	764993300	7880	7880	7880	7880	0
39	20231207	183200	764993300	7880	7880	7880	7880	0
40	20231207	183100	764993300	7880	7880	7880	7880	0
41	20231207	183000	764993300	7880	7880	7880	7880	0
42	20231207	182900	764993300	7880	7880	7880	7880	0
43	20231207	182800	764993300	7880	7880	7880	7880	0
44	20231207	182700	764993300	7880	7880	7880	7880	0
45	20231207	182600	764993300	7880	7880	7880	7880	0
46	20231207	182500	764993300	7880	7880	7880	7880	0
47	20231207	182400	764993300	7880	7880	7880	7880	0
48	20231207	182300	764993300	7880	7880	7880	7880	0
49	20231207	182200	764993300	7880	7880	7880	7880	0
50	20231207	182100	764993300	7880	7880	7880	7880	0
51	20231207	182000	764993300	7880	7880	7880	7880	0
52	20231207	181900	764993300	7880	7880	7880	7880	0
53	20231207	181800	764993300	7880	7880	7880	7880	0
54	20231207	181700	764993300	7880	7880	7880	7880	0
55	20231207	181600	764993300	7880	7880	7880	7880	0
56	20231207	181500	764993300	7880	7880	7880	7880	0
57	20231207	181400	764993300	7880	7880	7880	7880	0
58	20231207	181300	764993300	7880	7880	7880	7880	0
59	20231207	181200	764993300	7880	7880	7880	7880	0
60	20231207	181100	764993300	7880	7880	7880	7880	0
61	20231207	181000	764993300	7880	7880	7880	7880	0
62	20231207	180900	764993300	7880	7880	7880	7880	5655
63	20231207	180800	764993300	7880	7880	7880	7880	0
64	20231207	180700	764993300	7880	7880	7880	7880	0
65	20231207	180600	764993300	7880	7880	7880	7880	0
66	20231207	180500	764993300	7880	7880	7880	7880	0
67	20231207	180400	764993300	7880	7880	7880	7880	0
68	20231207	180300	764993300	7880	7880	7880	7880	0
69	20231207	180200	764993300	7880	7880	7880	7880	0
70	20231207	180100	764993300	7880	7880	7880	7880	0
71	20231207	180000	764993300	7880	7880	7880	7880	0
72	20231207	175900	764993300	7880	7880	7880	7880	0
73	20231207	175800	764993300	7880	7880	7880	7880	0
74	20231207	175700	764993300	7880	7880	7880	7880	0
75	20231207	175600	764993300	7880	7880	7880	7880	0
76	20231207	175500	764993300	7880	7880	7880	7880	0
77	20231207	175400	764993300	7880	7880	7880	7880	0
78	20231207	175300	764993300	7880	7880	7880	7880	0
79	20231207	175200	764993300	7880	7880	7880	7880	0
80	20231207	175100	764993300	7880	7880	7880	7880	0
81	20231207	175000	764993300	7880	7880	7880	7880	0
82	20231207	174900	764993300	7880	7880	7880	7880	0
83	20231207	174800	764993300	7880	7880	7880	7880	0
84	20231207	174700	764993300	7880	7880	7880	7880	0
85	20231207	174600	764993300	7880	7880	7880	7880	0
86	20231207	174500	764993300	7880	7880	7880	7880	0
87	20231207	174400	764993300	7880	7880	7880	7880	0
88	20231207	174300	764993300	7880	7880	7880	7880	0
89	20231207	174200	764993300	7880	7880	7880	7880	0
90	20231207	174100	764993300	7880	7880	7880	7880	0
91	20231207	174000	764993300	7880	7880	7880	7880	0
92	20231207	173900	764993300	7880	7880	7880	7880	5655
93	20231207	173800	764993300	7880	7880	7880	7880	0
94	20231207	173700	764993300	7880	7880	7880	7880	0
95	20231207	173600	764993300	7880	7880	7880	7880	0
96	20231207	173500	764993300	7880	7880	7880	7880	0
97	20231207	173400	764993300	7880	7880	7880	7880	0
98	20231207	173300	764993300	7880	7880	7880	7880	0
99	20231207	173200	764993300	7880	7880	7880	7880	0
100	20231207	173100	764993300	7880	7880	7880	7880	0
101	20231207	173000	764993300	7880	7880	7880	7880	0
102	20231207	172900	764993300	7880	7880	7880	7880	0
103	20231207	172800	764993300	7880	7880	7880	7880	0
104	20231207	172700	764993300	7880	7880	7880	7880	0
105	20231207	172600	764993300	7880	7880	7880	7880	0
106	20231207	172500	764993300	7880	7880	7880	7880	0
107	20231207	172400	764993300	7880	7880	7880	7880	0
108	20231207	172300	764993300	7880	7880	7880	7880	0
109	20231207	172200	764993300	7880	7880	7880	7880	0
110	20231207	172100	764993300	7880	7880	7880	7880	0
111	20231207	172000	764993300	7880	7880	7880	7880	0
112	20231207	171900	764993300	7880	7880	7880	7880	0
113	20231207	171800	764993300	7880	7880	7880	7880	0
114	20231207	171700	764993300	7880	7880	7880	7880	0
115	20231207	171600	764993300	7880	7880	7880	7880	0
116	20231207	171500	764993300	7880	7880	7880	7880	0
117	20231207	171400	764993300	7880	7880	7880	7880	0
118	20231207	171300	764993300	7880	7880	7880	7880	0
119	20231207	171200	764993300	7880	7880	7880	7880	0
120	20231207	171100	764993300	7880	7880	7880	7880	0
121	20231207	171000	764993300	7880	7880	7880	7880	0
122	20231207	170900	764993300	7880	7880	7880	7880	5655
123	20231207	170800	764993300	7880	7880	7880	7880	0
124	20231207	170700	764993300	7880	7880	7880	7880	0
125	20231207	170600	764993300	7880	7880	7880	7880	0
126	20231207	170500	764993300	7880	7880	7880	7880	0
127	20231207	170400	764993300	7880	7880	7880	7880	0
128	20231207	170300	764993300	7880	7880	7880	7880	0
129	20231207	170200	764993300	7880	7880	7880	7880	0
130	20231207	170100	764993300	7880	7880	7880	7880	0
131	20231207	170000	764993300	7880	7880	7880	7880	0
132	20231207	165900	764993300	7880	7880	7880	7880	0
133	20231207	165800	764993300	7880	7880	7880	7880	0
134	20231207	165700	764993300	7880	7880	7880	7880	0
135	20231207	165600	764993300	7880	7880	7880	7880	0
136	20231207	165500	764993300	7880	7880	7880	7880	0
137	20231207	165400	764993300	7880	7880	7880	7880	0
138	20231207	165300	764993300	7880	7880	7880	7880	0
139	20231207	165200	764993300	7880	7880	7880	7880	0
140	20231207	165100	764993300	7880	7880	7880	7880	0
141	20231207	165000	764993300	7880	7880	7880	7880	0
142	20231207	164900	764993300	7880	7880	7880	7880	0
143	20231207	164800	764993300	7880	7880	7880	7880	0
144	20231207	164700	764993300	7880	7880	7880	7880	0
145	20231207	164600	764993300	7880	7880	7880	7880	0
146	20231207	164500	764993300	7880	7880	7880	7880	0
147	20231207	164400	764993300	7880	7880	7880	7880	0
148	20231207	164300	764993300	7880	7880	7880	7880	0
149	20231207	164200	764993300	7880	7880	7880	7880	0
150	20231207	164100	764993300	7880	7880	7880	7880	0
151	20231207	164000	764993300	7880	7880	7880	7880	0
152	20231207	163900	764993300	7880	7880	7880	7880	5655
153	20231207	163800	764993300	7880	7880	7880	7880	0
154	20231207	163700	764993300	7880	7880	7880	7880	0
155	20231207	163600	764993300	7880	7880	7880	7880	0
156	20231207	163500	764993300	7880	7880	7880	7880	0
157	20231207	163400	764993300	7880	7880	7880	7880	0
158	20231207	163300	764993300	7880	7880	7880	7880	0
159	20231207	163200	764993300	7880	7880	7880	7880	0
160	20231207	163100	764993300	7880	7880	7880	7880	0
161	20231207	163000	764993300	7880	7880	7880	7880	0
162	20231207	162900	764993300	7880	7880	7880	7880	0
163	20231207	162800	764993300	7880	7880	7880	7880	0
164	20231207	162700	764993300	7880	7880	7880	7880	0
165	20231207	162600	764993300	7880	7880	7880	7880	0
166	20231207	162500	764993300	7880	7880	7880	7880	0
167	20231207	162400	764993300	7880	7880	7880	7880	0
168	20231207	162300	764993300	7880	7880	7880	7880	0
169	20231207	162200	764993300	7880	7880	7880	7880	0
170	20231207	162100	764993300	7880	7880	7880	7880	0
171	20231207	162000	764993300	7880	7880	7880	7880	0
172	20231207	161900	764993300	7880	7880	7880	7880	0
173	20231207	161800	764993300	7880	7880	7880	7880	0
174	20231207	161700	764993300	7880	7880	7880	7880	0
175	20231207	161600	764993300	7880	7880	7880	7880	0
176	20231207	161500	764993300	7880	7880	7880	7880	0
177	20231207	161400	764993300	7880	7880	7880	7880	0
178	20231207	161300	764993300	7880	7880	7880	7880	0
179	20231207	161200	764993300	7880	7880	7880	7880	0
180	20231207	161100	764993300	7880	7880	7880	7880	0
181	20231207	161000	764993300	7880	7880	7880	7880	0
182	20231207	160900	764993300	7880	7880	7880	7880	5655
183	20231207	160800	764993300	7880	7880	7880	7880	0
184	20231207	160700	764993300	7880	7880	7880	7880	0
185	20231207	160600	764993300	7880	7880	7880	7880	0
186	20231207	160500	764993300	7880	7880	7880	7880	0
187	20231207	160400	764993300	7880	7880	7880	7880	0
188	20231207	160300	764993300	7880	7880	7880	7880	0
189	20231207	160200	764993300	7880	7880	7880	7880	0
190	20231207	160100	764993300	7880	7880	7880	7880	0
191	20231207	160000	764993300	7880	7880	7880	7880	0
192	20231207	155900	764993300	7880	7880	7880	7880	0
193	20231207	155800	764993300	7880	7880	7880	7880	0
194	20231207	155700	764993300	7880	7880	7880	7880	0
195	20231207	155600	764993300	7880	7880	7880	7880	0
196	20231207	155500	764993300	7880	7880	7880	7880	0
197	20231207	155400	764993300	7880	7880	7880	7880	0
198	20231207	155300	764993300	7880	7880	7880	7880	0
199	20231207	155200	764993300	7880	7880	7880	7880	0
200	20231207	155100	764993300	7880	7880	7880	7880	0
201	20231207	155000	764993300	7880	7880	7880	7880	0
202	20231207	154900	764993300	7880	7880	7880	7880	0
203	20231207	154800	764993300	7880	7880	7880	7880	0
204	20231207	154700	764993300	7880	7880	7880	7880	0
205	20231207	154600	764993300	7880	7880	7880	7880	0
206	20231207	154500	764993300	7880	7880	7880	7880	0
207	20231207	154400	764993300	7880	7880	7880	7880	0
208	20231207	154300	764993300	7880	7880	7880	7880	0
209	20231207	154200	764993300	7880	7880	7880	7880	0
210	20231207	154100	764993300	7880	7880	7880	7880	0
211	20231207	154000	764993300	7880	7880	7880	7880	0
212	20231207	153900	764993300	7880	7880	7880	7880	5655
213	20231207	153800	764993300	7880	7880	7880	7880	0
214	20231207	153700	764993300	7880	7880	7880	7880	0
215	20231207	153600	764993300	7880	7880	7880	7880	0
216	20231207	153500	764993300	7880	7880	7880	7880	0
217	20231207	153400	764993300	7880	7880	7880	7880	0
218	20231207	153300	764993300	7880	7880	7880	7880	0
219	20231207	153200	764993300	7880	7880	7880	7880	0
220	20231207	153100	764993300	7880	7880	7880	7880	0
221	20231207	153000	764993300	7880	7880	7880	7880	5655
222	20231207	152900	720431900	7920	7920	7920	7920	0
223	20231207	152800	720431900	7920	7920	7920	7920	0
224	20231207	152700	720431900	7920	7920	7920	7920	0
225	20231207	152600	720431900	7920	7920	7920	7920	0
226	20231207	152500	720431900	7920	7920	7920	7920	0
227	20231207	152400	720431900	7920	7920	7920	7920	0
228	20231207	152300	720431900	7920	7920	7920	7920	0
229	20231207	152200	720431900	7920	7920	7920	7920	0
230	20231207	152100	720431900	7920	7920	7920	7920	0
231	20231207	152000	720431900	7920	7920	7920	7920	0
232	20231207	151900	720431900	7920	7920	7920	7910	156
233	20231207	151800	719196680	7920	7910	7920	7910	2
234	20231207	151700	719180850	7900	7910	7910	7900	1477
235	20231207	151600	707499500	7910	7910	7910	7900	2827
236	20231207	151500	685147930	7910	7910	7910	7910	84
237	20231207	151400	684483490	7910	7910	7910	7910	186
238	20231207	151300	683012230	7910	7910	7910	7900	23
239	20231207	151200	682830360	7910	7910	7910	7910	219
240	20231207	151100	681098070	7910	7910	7920	7910	1708
241	20231207	151000	667587760	7920	7920	7920	7920	2
242	20231207	150900	667571920	7910	7920	7920	7910	235
243	20231207	150800	665712980	7910	7920	7920	7910	2
244	20231207	150700	665697150	7920	7920	7920	7920	5
245	20231207	150600	665657550	7920	7910	7920	7910	142
246	20231207	150500	664533320	7910	7910	7920	7910	1153
247	20231207	150400	655413040	7910	7920	7920	7910	771
248	20231207	150300	649307330	7920	7930	7930	7920	178
249	20231207	150200	647896990	7930	7930	7930	7930	0
250	20231207	150100	647896990	7930	7930	7930	7930	1
251	20231207	150000	647889060	7930	7930	7930	7930	10
252	20231207	145900	647809760	7930	7930	7930	7930	228
253	20231207	145800	646001720	7930	7930	7930	7930	0
254	20231207	145700	646001720	7930	7930	7930	7930	50
255	20231207	145600	645605220	7930	7930	7930	7930	11
256	20231207	145500	645517990	7930	7930	7930	7930	358
257	20231207	145400	642679050	7930	7930	7930	7930	109
258	20231207	145300	641814680	7930	7930	7930	7930	9
259	20231207	145200	641743310	7930	7930	7930	7930	10
260	20231207	145100	641664010	7920	7920	7920	7920	100
261	20231207	145000	640872010	7920	7920	7920	7920	0
262	20231207	144900	640872010	7920	7920	7920	7920	0
263	20231207	144800	640872010	7920	7920	7920	7920	100
264	20231207	144700	640080010	7930	7930	7930	7930	2
265	20231207	144600	640064150	7920	7930	7930	7920	454
266	20231207	144500	636468370	7930	7930	7930	7930	0
267	20231207	144400	636468370	7930	7930	7930	7930	0
268	20231207	144300	636468370	7930	7930	7930	7930	0
269	20231207	144200	636468370	7930	7930	7930	7930	24
270	20231207	144100	636278050	7930	7930	7930	7930	10
271	20231207	144000	636198750	7930	7930	7930	7930	0
272	20231207	143900	636198750	7930	7930	7930	7930	4
273	20231207	143800	636167030	7930	7910	7930	7910	4
274	20231207	143700	636135330	7920	7910	7920	7910	104
275	20231207	143600	635311860	7920	7920	7930	7920	16
276	20231207	143500	635185130	7920	7920	7920	7920	76
277	20231207	143400	634583210	7920	7930	7930	7920	514
278	20231207	143300	630511980	7930	7930	7930	7930	66
279	20231207	143200	629988600	7920	7930	7930	7920	215
280	20231207	143100	628285750	7920	7920	7920	7920	5
281	20231207	143000	628246150	7930	7930	7930	7930	147
282	20231207	142900	627080440	7930	7930	7930	7930	0
283	20231207	142800	627080440	7930	7930	7930	7930	176
284	20231207	142700	625684760	7930	7930	7930	7930	20
285	20231207	142600	625526160	7950	7930	7950	7930	400
286	20231207	142500	622349690	7930	7930	7930	7930	1
287	20231207	142400	622341760	7920	7930	7930	7920	428
288	20231207	142300	618951970	7930	7920	7930	7920	105
289	20231207	142200	618120320	7920	7920	7920	7920	169
290	20231207	142100	616781840	7920	7920	7920	7920	9
291	20231207	142000	616710560	7920	7920	7920	7920	30
292	20231207	141900	616472960	7910	7910	7910	7910	0
293	20231207	141800	616472960	7910	7910	7910	7910	600
294	20231207	141700	611726960	7910	7920	7920	7910	300
295	20231207	141600	609353060	7920	7920	7920	7920	18
296	20231207	141500	609210500	7920	7920	7920	7920	140
297	20231207	141400	608101700	7920	7920	7920	7920	15
298	20231207	141300	607982900	7910	7920	7920	7910	509
299	20231207	141200	603956440	7920	7920	7920	7920	55
300	20231207	141100	603520840	7920	7920	7920	7920	2
301	20231207	141000	603505000	7920	7920	7920	7920	34
302	20231207	140900	603235720	7920	7920	7920	7920	22
303	20231207	140800	603061480	7920	7920	7940	7920	1144
304	20231207	140700	594000700	7950	7930	7950	7920	301
305	20231207	140600	591614750	7930	7920	7930	7920	331
306	20231207	140500	588991230	7950	7930	7950	7930	202
307	20231207	140400	587389350	7930	7930	7930	7930	384
308	20231207	140300	584344230	7950	7930	7950	7930	57
309	20231207	140200	583891320	7930	7930	7930	7930	291
310	20231207	140100	581583690	7930	7930	7930	7930	0
311	20231207	140000	581583690	7930	7930	7930	7930	30
312	20231207	135900	581345790	7930	7930	7930	7930	0
313	20231207	135800	581345790	7930	7930	7930	7930	145
314	20231207	135700	580195940	7930	7930	7930	7930	0
315	20231207	135600	580195940	7930	7930	7930	7930	0
316	20231207	135500	580195940	7930	7950	7950	7930	296
317	20231207	135400	577847430	7940	7940	7940	7940	297
318	20231207	135300	575489250	7940	7940	7940	7940	1
319	20231207	135200	575481310	7940	7940	7940	7940	41
320	20231207	135100	575155770	7940	7940	7940	7940	40
321	20231207	135000	574838170	7940	7940	7940	7930	786
322	20231207	134900	568598030	7950	7940	7950	7940	6
323	20231207	134800	568550340	7940	7940	7940	7940	42
324	20231207	134700	568216860	7940	7950	7950	7940	716
325	20231207	134600	562531760	7950	7950	7950	7950	11
326	20231207	134500	562444310	7960	7960	7960	7960	6
327	20231207	134400	562396550	7950	7970	7970	7950	6
328	20231207	134300	562348830	7950	7950	7950	7950	63
329	20231207	134200	561847980	7970	7950	7970	7940	247
330	20231207	134100	559886010	7970	7970	7970	7970	0
331	20231207	134000	559886010	7970	7970	7970	7960	11
332	20231207	133900	559798350	7970	7970	7970	7970	1
333	20231207	133800	559790380	7960	7960	7960	7960	20
334	20231207	133700	559631180	7960	7950	7960	7950	500
335	20231207	133600	555651230	7960	7960	7960	7960	0
336	20231207	133500	555651230	7960	7960	7960	7960	0
337	20231207	133400	555651230	7960	7960	7960	7960	1
338	20231207	133300	555643270	7930	7930	7930	7930	0
339	20231207	133200	555643270	7930	7930	7930	7930	0
340	20231207	133100	555643270	7930	7950	7950	7930	725
341	20231207	133000	549893350	7940	7940	7940	7940	1
342	20231207	132900	549885410	7940	7940	7940	7940	0
343	20231207	132800	549885410	7940	7950	7950	7940	350
344	20231207	132700	547106400	7950	7950	7950	7950	57
345	20231207	132600	546653250	7970	7970	7970	7970	404
346	20231207	132500	543433370	7980	7980	7980	7980	1
347	20231207	132400	543425390	7970	7960	7970	7960	115
348	20231207	132300	542509610	7960	7960	7960	7960	0
349	20231207	132200	542509610	7960	7960	7960	7960	0
350	20231207	132100	542509610	7960	7950	7960	7950	46
351	20231207	132000	542143490	7950	7950	7950	7950	3
352	20231207	131900	542119640	7950	7950	7950	7950	0
353	20231207	131800	542119640	7950	7950	7950	7950	0
354	20231207	131700	542119640	7950	7950	7950	7950	130
355	20231207	131600	541086140	7950	7950	7950	7950	0
356	20231207	131500	541086140	7950	7950	7950	7950	1
357	20231207	131400	541078190	7950	7940	7950	7940	151
358	20231207	131300	539879240	7930	7930	7930	7930	0
359	20231207	131200	539879240	7930	7930	7930	7930	1
360	20231207	131100	539871310	7930	7930	7930	7930	0
361	20231207	131000	539871310	7930	7930	7930	7930	125
362	20231207	130900	538880060	7920	7920	7920	7910	351
363	20231207	130800	536102370	7910	7960	7960	7910	2203
364	20231207	130700	518656970	7980	7980	7980	7980	0
365	20231207	130600	518656970	7980	7980	7980	7980	0
366	20231207	130500	518656970	7980	7980	7980	7980	0
367	20231207	130400	518656970	7980	7980	7980	7980	0
368	20231207	130300	518656970	7980	7980	7980	7980	3
369	20231207	130200	518633030	7980	7980	7980	7980	1
370	20231207	130100	518625050	7980	7980	7980	7980	30
371	20231207	130000	518385650	7990	7990	7990	7990	0
372	20231207	125900	518385650	7990	7980	7990	7980	290
373	20231207	125800	516071250	7990	7940	7990	7940	49
374	20231207	125700	515682140	7990	7930	7990	7930	334
375	20231207	125600	513028900	7930	7930	7930	7930	39
376	20231207	125500	512719630	7930	7920	7930	7920	766
377	20231207	125400	506652390	7940	7940	7940	7940	2
378	20231207	125300	506636510	7930	7930	7930	7930	166
379	20231207	125200	505320130	7940	7940	7940	7940	0
380	20231207	125100	505320130	7940	7940	7940	7940	0
381	20231207	125000	505320130	7940	7940	7940	7940	0
382	20231207	124900	505320130	7940	7940	7940	7940	6
383	20231207	124800	505272490	7940	7940	7940	7930	142
384	20231207	124700	504145330	7930	7930	7930	7930	874
385	20231207	124600	497214510	7940	7940	7940	7940	0
386	20231207	124500	497214510	7940	7940	7940	7940	93
387	20231207	124400	496476090	7930	7930	7930	7930	0
388	20231207	124300	496476090	7930	7940	7940	7930	901
389	20231207	124200	489326150	7940	7940	7940	7940	0
390	20231207	124100	489326150	7940	7940	7940	7940	3
391	20231207	124000	489302330	7940	7940	7940	7940	535
392	20231207	123900	485054430	7940	7940	7940	7940	23
393	20231207	123800	484871810	7940	7940	7940	7940	2
394	20231207	123700	484855930	7930	7930	7930	7930	0
395	20231207	123600	484855930	7930	7940	7940	7930	1311
396	20231207	123500	474455840	7950	7950	7950	7950	0
397	20231207	123400	474455840	7950	7950	7950	7950	1
398	20231207	123300	474447890	7960	7960	7960	7960	31
399	20231207	123200	474201130	7950	7950	7950	7950	17
400	20231207	123100	474065980	7940	7940	7940	7940	265
401	20231207	123000	471961880	7940	7940	7940	7940	1
402	20231207	122900	471953940	7940	7950	7950	7940	234
403	20231207	122800	470095960	7940	7940	7940	7940	0
404	20231207	122700	470095960	7940	7940	7940	7940	0
405	20231207	122600	470095960	7940	7940	7940	7940	312
406	20231207	122500	467618680	7940	7940	7940	7940	0
407	20231207	122400	467618680	7940	7940	7940	7940	0
408	20231207	122300	467618680	7940	7940	7940	7940	0
409	20231207	122200	467618680	7940	7940	7940	7940	315
410	20231207	122100	465117580	7940	7940	7940	7940	0
411	20231207	122000	465117580	7940	7930	7940	7930	55
412	20231207	121900	464681130	7930	7940	7940	7930	308
413	20231207	121800	462235670	7950	7950	7950	7950	1
414	20231207	121700	462227720	7950	7950	7950	7950	20
415	20231207	121600	462068720	7950	7950	7950	7950	10
416	20231207	121500	461989220	7950	7950	7950	7950	19
417	20231207	121400	461838170	7950	7940	7950	7940	95
418	20231207	121300	461083820	7940	7940	7940	7940	605
419	20231207	121200	456280120	7950	7970	7970	7950	3445
420	20231207	121100	428865000	7970	7970	7970	7970	0
421	20231207	121000	428865000	7970	7980	7980	7970	67
422	20231207	120900	428330910	7980	7980	7980	7980	0
423	20231207	120800	428330910	7980	7980	7980	7980	1021
424	20231207	120700	420183330	7970	7970	7970	7970	121
425	20231207	120600	419218960	7980	7980	7980	7980	0
426	20231207	120500	419218960	7980	7980	7980	7980	1
427	20231207	120400	419210980	7980	7980	7980	7980	0
428	20231207	120300	419210980	7980	7980	7980	7980	0
429	20231207	120200	419210980	7980	7980	7980	7980	94
430	20231207	120100	418460860	7980	7980	7980	7980	122
431	20231207	120000	417487300	7980	7970	7980	7970	677
432	20231207	115900	412085840	7970	7970	7970	7970	2
433	20231207	115800	412069900	7970	7970	7970	7970	0
434	20231207	115700	412069900	7970	7970	7970	7970	22
435	20231207	115600	411894560	7970	7970	7970	7970	296
436	20231207	115500	409535440	7980	7980	7980	7980	6
437	20231207	115400	409487560	7970	7970	7970	7970	0
438	20231207	115300	409487560	7970	7980	7980	7970	39
439	20231207	115200	409176580	7970	7970	7970	7970	25
440	20231207	115100	408977330	7970	7970	7970	7970	0
441	20231207	115000	408977330	7970	7970	7970	7970	0
442	20231207	114900	408977330	7970	7970	7970	7970	50
443	20231207	114800	408578830	7970	7970	7970	7970	0
444	20231207	114700	408578830	7970	7970	7970	7970	0
445	20231207	114600	408578830	7970	7970	7970	7970	0
446	20231207	114500	408578830	7970	7970	7970	7970	0
447	20231207	114400	408578830	7970	7970	7970	7970	0
448	20231207	114300	408578830	7970	7970	7970	7970	0
449	20231207	114200	408578830	7970	7970	7970	7970	0
450	20231207	114100	408578830	7970	7970	7970	7970	0
451	20231207	114000	408578830	7970	7970	7970	7970	23
452	20231207	113900	408395520	7970	7970	7970	7960	1104
453	20231207	113800	399597240	7970	7970	7970	7970	1500
454	20231207	113700	387642240	7970	7980	7980	7970	477
455	20231207	113600	383840220	7980	7980	7980	7980	134
456	20231207	113500	382770900	7980	7970	7980	7970	15
457	20231207	113400	382651250	7980	7980	7980	7980	89
458	20231207	113300	381941030	7970	7970	7970	7970	0
459	20231207	113200	381941030	7970	7970	7970	7970	300
460	20231207	113100	379550030	7980	7980	7980	7980	40
461	20231207	113000	379230830	7980	7980	7980	7980	500
462	20231207	112900	375240830	7970	7970	7970	7970	0
463	20231207	112800	375240830	7970	7970	7970	7970	0
464	20231207	112700	375240830	7970	7970	7970	7970	114
465	20231207	112600	374332250	7980	7980	7980	7980	3
466	20231207	112500	374308310	7980	7980	7980	7980	20
467	20231207	112400	374148710	7980	7980	7980	7980	1
468	20231207	112300	374140730	7980	7980	7980	7980	0
469	20231207	112200	374140730	7980	7980	7980	7980	40
470	20231207	112100	373821530	7980	7980	7980	7970	65
471	20231207	112000	373302840	7980	7980	7980	7980	63
472	20231207	111900	372800100	7980	7980	7980	7980	5
473	20231207	111800	372760200	7980	7980	7980	7980	0
474	20231207	111700	372760200	7980	7980	7980	7980	501
475	20231207	111600	368762220	7980	7980	7980	7980	100
476	20231207	111500	367964220	7980	7980	7980	7980	401
477	20231207	111400	364764240	7980	7970	7980	7970	175
478	20231207	111300	363367840	7980	7980	7980	7970	180
479	20231207	111200	361931640	7980	7980	7980	7980	11
480	20231207	111100	361843860	7980	7980	7980	7980	0
481	20231207	111000	361843860	7980	7980	7980	7980	111
482	20231207	110900	360958080	7980	7980	7980	7980	12
483	20231207	110800	360862320	7980	7970	7980	7970	330
484	20231207	110700	358232020	7970	7970	7970	7970	102
485	20231207	110600	357419080	7980	7980	7980	7980	0
486	20231207	110500	357419080	7980	7980	7980	7980	148
487	20231207	110400	356238040	7980	7980	7980	7980	0
488	20231207	110300	356238040	7980	7980	7980	7980	78
489	20231207	110200	355615600	7980	7980	7980	7980	0
490	20231207	110100	355615600	7980	7980	7980	7980	15
491	20231207	110000	355495900	7980	7970	7980	7970	32
492	20231207	105900	355240660	7980	7980	7980	7980	200
493	20231207	105800	353644660	7980	7980	7980	7980	113
494	20231207	105700	352742920	7980	7980	7980	7980	0
495	20231207	105600	352742920	7980	7980	7980	7980	23
496	20231207	105500	352559380	7970	7980	7980	7970	922
497	20231207	105400	345206650	7980	7990	7990	7980	2403
498	20231207	105300	326020710	7980	7990	7990	7980	54
499	20231207	105200	325589690	7990	7990	7990	7990	0
500	20231207	105100	325589690	7990	8000	8000	7990	11
501	20231207	105000	325501790	7990	7990	7990	7990	1
502	20231207	104900	325493800	7990	7980	7990	7980	2
503	20231207	104800	325477830	7980	7990	7990	7980	220
504	20231207	104700	323721210	7990	7990	7990	7990	100
505	20231207	104600	322922210	7990	7990	7990	7990	0
506	20231207	104500	322922210	7990	7990	7990	7990	26
507	20231207	104400	322714470	7990	7990	7990	7990	187
508	20231207	104300	321220340	7990	7990	7990	7990	93
509	20231207	104200	320477270	7990	7990	7990	7990	0
510	20231207	104100	320477270	7990	7990	7990	7990	179
511	20231207	104000	319047060	7990	7990	7990	7990	90
512	20231207	103900	318327960	7990	7990	7990	7990	0
513	20231207	103800	318327960	7990	7990	7990	7990	0
514	20231207	103700	318327960	7990	8010	8010	7990	6
515	20231207	103600	318279920	8000	7990	8000	7990	943
516	20231207	103500	310744300	7980	7980	7980	7980	15
517	20231207	103400	310624600	7990	7980	7990	7980	217
518	20231207	103300	308892930	7980	7980	7980	7980	516
519	20231207	103200	304775250	7990	7990	7990	7990	44
520	20231207	103100	304423690	7980	7980	7980	7980	110
521	20231207	103000	303545890	7980	7980	7980	7980	0
522	20231207	102900	303545890	7980	7980	7980	7980	0
523	20231207	102800	303545890	7980	7980	7980	7980	418
524	20231207	102700	300210250	7980	7980	7990	7980	2147
525	20231207	102600	283076690	7990	7990	7990	7990	25
526	20231207	102500	282876940	7990	7990	7990	7990	2
527	20231207	102400	282860960	7990	7990	7990	7990	22
528	20231207	102300	282685180	7990	7990	7990	7990	105
529	20231207	102200	281846230	7990	7990	7990	7990	5
530	20231207	102100	281806280	7990	7990	7990	7990	321
531	20231207	102000	279241490	7990	7990	7990	7990	1
532	20231207	101900	279233500	7990	8000	8000	7990	13
533	20231207	101800	279129610	7990	8000	8000	7990	504
534	20231207	101700	275102310	8000	8000	8000	8000	0
535	20231207	101600	275102310	8000	8000	8000	8000	0
536	20231207	101500	275102310	8000	8000	8000	8000	0
537	20231207	101400	275102310	8000	8000	8000	8000	0
538	20231207	101300	275102310	8000	8000	8000	8000	2
539	20231207	101200	275086310	7990	8000	8000	7990	339
540	20231207	101100	272376450	8000	8000	8000	8000	10
541	20231207	101000	272296450	7990	7990	7990	7990	0
542	20231207	100900	272296450	7990	8010	8030	7990	1001
543	20231207	100800	264273640	8010	8010	8010	8010	0
544	20231207	100700	264273640	8010	8000	8010	8000	454
545	20231207	100600	260641520	8000	8010	8010	8000	1163
546	20231207	100500	251337240	8010	8010	8010	8010	201
547	20231207	100400	249727230	8010	8010	8010	8010	13
548	20231207	100300	249623100	8010	8020	8020	8010	1769
549	20231207	100200	235442730	8030	8030	8030	8030	1017
550	20231207	100100	227276220	8040	8040	8040	8040	1
551	20231207	100000	227268180	8040	8040	8040	8040	0
552	20231207	095900	227268180	8040	8040	8040	8040	0
553	20231207	095800	227268180	8040	8040	8040	8040	1
554	20231207	095700	227260140	8040	8050	8050	8040	331
555	20231207	095600	224598600	8050	8040	8050	8040	50
556	20231207	095500	224196360	8030	8040	8040	8030	6
557	20231207	095400	224148130	8040	8040	8040	8040	41
558	20231207	095300	223818490	8040	8030	8040	8030	163
559	20231207	095200	222509590	8020	8030	8030	8020	103
560	20231207	095100	221682900	8030	8030	8030	8030	76
561	20231207	095000	221072620	8020	8020	8020	8020	0
562	20231207	094900	221072620	8020	8020	8020	8020	200
563	20231207	094800	219468620	8020	8030	8030	8020	2
564	20231207	094700	219452570	8030	8030	8030	8030	500
565	20231207	094600	215437570	8030	8030	8030	8030	31
566	20231207	094500	215188640	8030	8030	8030	8030	0
567	20231207	094400	215188640	8030	8010	8030	8010	33
568	20231207	094300	214924290	8010	8010	8010	8010	0
569	20231207	094200	214924290	8010	8010	8010	8010	0
570	20231207	094100	214924290	8010	8020	8020	8010	839
571	20231207	094000	208202990	8010	8020	8020	8010	1049
572	20231207	093900	199797030	8020	8020	8020	8020	0
573	20231207	093800	199797030	8020	8030	8030	8020	182
574	20231207	093700	198337260	8030	8040	8040	8030	63
575	20231207	093600	197831340	8040	8030	8040	8030	8
576	20231207	093500	197767090	8030	8030	8030	8020	127
577	20231207	093400	196747890	8030	8030	8030	8030	5
578	20231207	093300	196707740	8020	8020	8020	8020	51
579	20231207	093200	196298720	8020	8020	8020	8020	1
580	20231207	093100	196290700	8020	8030	8030	8020	2200
581	20231207	093000	178642900	8030	8030	8030	8030	129
582	20231207	092900	177607030	8030	8040	8040	8030	2609
583	20231207	092800	156636760	8050	8060	8060	8050	1633
584	20231207	092700	143490600	8050	8060	8060	8050	95
585	20231207	092600	142725700	8060	8060	8060	8060	58
586	20231207	092500	142258220	8050	8050	8060	8050	63
587	20231207	092400	141751060	8060	8050	8060	8050	111
588	20231207	092300	140857500	8050	8060	8060	8050	340
589	20231207	092200	138119080	8060	8070	8100	8060	1073
590	20231207	092100	129469490	8070	8090	8090	8070	1939
591	20231207	092000	113810560	8090	8080	8090	8080	100
592	20231207	091900	113002060	8080	8080	8080	8080	631
593	20231207	091800	107903580	8070	8070	8070	8070	393
594	20231207	091700	104732070	8070	8080	8080	8070	147
595	20231207	091600	103544610	8080	8120	8120	8070	644
596	20231207	091500	98343060	8080	8080	8080	8080	45
597	20231207	091400	97979460	8080	8080	8080	8080	1
598	20231207	091300	97971380	8080	8120	8130	8080	618
599	20231207	091200	92953730	8120	8120	8130	8120	102
600	20231207	091100	92124590	8130	8040	8130	8040	1235
601	20231207	091000	82154120	8020	8030	8040	8020	1421
602	20231207	090900	70754120	8030	8030	8030	8030	79
603	20231207	090800	70119750	8020	8010	8020	8010	295
604	20231207	090700	67754850	8000	7990	8000	7990	412
605	20231207	090600	64459350	7990	8000	8000	7990	672
606	20231207	090500	59089970	8000	8030	8030	8000	1665
607	20231207	090400	45749270	8030	8020	8030	8020	77
608	20231207	090300	45130970	8020	8020	8020	8020	311
609	20231207	090200	42636750	8020	8020	8030	8020	871
610	20231207	090100	35646620	8020	8060	8060	7960	3028
611	20231207	090000	11422270	8090	8070	8090	8060	1306