KissMeData/220100/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203800	514612720	7880	7880	7880	7880	2173
3	20231215	203700	514612720	7880	7880	7880	7880	0
4	20231215	203600	514612720	7880	7880	7880	7880	0
5	20231215	203500	514612720	7880	7880	7880	7880	0
6	20231215	203400	514612720	7880	7880	7880	7880	0
7	20231215	203300	514612720	7880	7880	7880	7880	0
8	20231215	203200	514612720	7880	7880	7880	7880	0
9	20231215	203100	514612720	7880	7880	7880	7880	0
10	20231215	203000	514612720	7880	7880	7880	7880	0
11	20231215	202900	514612720	7880	7880	7880	7880	0
12	20231215	202800	514612720	7880	7880	7880	7880	0
13	20231215	202700	514612720	7880	7880	7880	7880	0
14	20231215	202600	514612720	7880	7880	7880	7880	0
15	20231215	202500	514612720	7880	7880	7880	7880	0
16	20231215	202400	514612720	7880	7880	7880	7880	0
17	20231215	202300	514612720	7880	7880	7880	7880	0
18	20231215	202200	514612720	7880	7880	7880	7880	0
19	20231215	202100	514612720	7880	7880	7880	7880	0
20	20231215	202000	514612720	7880	7880	7880	7880	0
21	20231215	201900	514612720	7880	7880	7880	7880	0
22	20231215	201800	514612720	7880	7880	7880	7880	0
23	20231215	201700	514612720	7880	7880	7880	7880	0
24	20231215	201600	514612720	7880	7880	7880	7880	0
25	20231215	201500	514612720	7880	7880	7880	7880	0
26	20231215	201400	514612720	7880	7880	7880	7880	0
27	20231215	201300	514612720	7880	7880	7880	7880	0
28	20231215	201200	514612720	7880	7880	7880	7880	0
29	20231215	201100	514612720	7880	7880	7880	7880	0
30	20231215	201000	514612720	7880	7880	7880	7880	0
31	20231215	200900	514612720	7880	7880	7880	7880	0
32	20231215	200800	514612720	7880	7880	7880	7880	2173
33	20231215	200700	514612720	7880	7880	7880	7880	0
34	20231215	200600	514612720	7880	7880	7880	7880	0
35	20231215	200500	514612720	7880	7880	7880	7880	0
36	20231215	200400	514612720	7880	7880	7880	7880	0
37	20231215	200300	514612720	7880	7880	7880	7880	0
38	20231215	200200	514612720	7880	7880	7880	7880	0
39	20231215	200100	514612720	7880	7880	7880	7880	0
40	20231215	200000	514612720	7880	7880	7880	7880	0
41	20231215	195900	514612720	7880	7880	7880	7880	0
42	20231215	195800	514612720	7880	7880	7880	7880	0
43	20231215	195700	514612720	7880	7880	7880	7880	0
44	20231215	195600	514612720	7880	7880	7880	7880	0
45	20231215	195500	514612720	7880	7880	7880	7880	0
46	20231215	195400	514612720	7880	7880	7880	7880	0
47	20231215	195300	514612720	7880	7880	7880	7880	0
48	20231215	195200	514612720	7880	7880	7880	7880	0
49	20231215	195100	514612720	7880	7880	7880	7880	0
50	20231215	195000	514612720	7880	7880	7880	7880	0
51	20231215	194900	514612720	7880	7880	7880	7880	0
52	20231215	194800	514612720	7880	7880	7880	7880	0
53	20231215	194700	514612720	7880	7880	7880	7880	0
54	20231215	194600	514612720	7880	7880	7880	7880	0
55	20231215	194500	514612720	7880	7880	7880	7880	0
56	20231215	194400	514612720	7880	7880	7880	7880	0
57	20231215	194300	514612720	7880	7880	7880	7880	0
58	20231215	194200	514612720	7880	7880	7880	7880	0
59	20231215	194100	514612720	7880	7880	7880	7880	0
60	20231215	194000	514612720	7880	7880	7880	7880	0
61	20231215	193900	514612720	7880	7880	7880	7880	0
62	20231215	193800	514612720	7880	7880	7880	7880	2173
63	20231215	193700	514612720	7880	7880	7880	7880	0
64	20231215	193600	514612720	7880	7880	7880	7880	0
65	20231215	193500	514612720	7880	7880	7880	7880	0
66	20231215	193400	514612720	7880	7880	7880	7880	0
67	20231215	193300	514612720	7880	7880	7880	7880	0
68	20231215	193200	514612720	7880	7880	7880	7880	0
69	20231215	193100	514612720	7880	7880	7880	7880	0
70	20231215	193000	514612720	7880	7880	7880	7880	0
71	20231215	192900	514612720	7880	7880	7880	7880	0
72	20231215	192800	514612720	7880	7880	7880	7880	0
73	20231215	192700	514612720	7880	7880	7880	7880	0
74	20231215	192600	514612720	7880	7880	7880	7880	0
75	20231215	192500	514612720	7880	7880	7880	7880	0
76	20231215	192400	514612720	7880	7880	7880	7880	0
77	20231215	192300	514612720	7880	7880	7880	7880	0
78	20231215	192200	514612720	7880	7880	7880	7880	0
79	20231215	192100	514612720	7880	7880	7880	7880	0
80	20231215	192000	514612720	7880	7880	7880	7880	0
81	20231215	191900	514612720	7880	7880	7880	7880	0
82	20231215	191800	514612720	7880	7880	7880	7880	0
83	20231215	191700	514612720	7880	7880	7880	7880	0
84	20231215	191600	514612720	7880	7880	7880	7880	0
85	20231215	191500	514612720	7880	7880	7880	7880	0
86	20231215	191400	514612720	7880	7880	7880	7880	0
87	20231215	191300	514612720	7880	7880	7880	7880	0
88	20231215	191200	514612720	7880	7880	7880	7880	0
89	20231215	191100	514612720	7880	7880	7880	7880	0
90	20231215	191000	514612720	7880	7880	7880	7880	0
91	20231215	190900	514612720	7880	7880	7880	7880	0
92	20231215	190800	514612720	7880	7880	7880	7880	2173
93	20231215	190700	514612720	7880	7880	7880	7880	0
94	20231215	190600	514612720	7880	7880	7880	7880	0
95	20231215	190500	514612720	7880	7880	7880	7880	0
96	20231215	190400	514612720	7880	7880	7880	7880	0
97	20231215	190300	514612720	7880	7880	7880	7880	0
98	20231215	190200	514612720	7880	7880	7880	7880	0
99	20231215	190100	514612720	7880	7880	7880	7880	0
100	20231215	190000	514612720	7880	7880	7880	7880	0
101	20231215	185900	514612720	7880	7880	7880	7880	0
102	20231215	185800	514612720	7880	7880	7880	7880	0
103	20231215	185700	514612720	7880	7880	7880	7880	0
104	20231215	185600	514612720	7880	7880	7880	7880	0
105	20231215	185500	514612720	7880	7880	7880	7880	0
106	20231215	185400	514612720	7880	7880	7880	7880	0
107	20231215	185300	514612720	7880	7880	7880	7880	0
108	20231215	185200	514612720	7880	7880	7880	7880	0
109	20231215	185100	514612720	7880	7880	7880	7880	0
110	20231215	185000	514612720	7880	7880	7880	7880	0
111	20231215	184900	514612720	7880	7880	7880	7880	0
112	20231215	184800	514612720	7880	7880	7880	7880	0
113	20231215	184700	514612720	7880	7880	7880	7880	0
114	20231215	184600	514612720	7880	7880	7880	7880	0
115	20231215	184500	514612720	7880	7880	7880	7880	0
116	20231215	184400	514612720	7880	7880	7880	7880	0
117	20231215	184300	514612720	7880	7880	7880	7880	0
118	20231215	184200	514612720	7880	7880	7880	7880	0
119	20231215	184100	514612720	7880	7880	7880	7880	0
120	20231215	184000	514612720	7880	7880	7880	7880	0
121	20231215	183900	514612720	7880	7880	7880	7880	0
122	20231215	183800	514612720	7880	7880	7880	7880	2173
123	20231215	183700	514612720	7880	7880	7880	7880	0
124	20231215	183600	514612720	7880	7880	7880	7880	0
125	20231215	183500	514612720	7880	7880	7880	7880	0
126	20231215	183400	514612720	7880	7880	7880	7880	0
127	20231215	183300	514612720	7880	7880	7880	7880	0
128	20231215	183200	514612720	7880	7880	7880	7880	0
129	20231215	183100	514612720	7880	7880	7880	7880	0
130	20231215	183000	514612720	7880	7880	7880	7880	0
131	20231215	182900	514612720	7880	7880	7880	7880	0
132	20231215	182800	514612720	7880	7880	7880	7880	0
133	20231215	182700	514612720	7880	7880	7880	7880	0
134	20231215	182600	514612720	7880	7880	7880	7880	0
135	20231215	182500	514612720	7880	7880	7880	7880	0
136	20231215	182400	514612720	7880	7880	7880	7880	0
137	20231215	182300	514612720	7880	7880	7880	7880	0
138	20231215	182200	514612720	7880	7880	7880	7880	0
139	20231215	182100	514612720	7880	7880	7880	7880	0
140	20231215	182000	514612720	7880	7880	7880	7880	0
141	20231215	181900	514612720	7880	7880	7880	7880	0
142	20231215	181800	514612720	7880	7880	7880	7880	0
143	20231215	181700	514612720	7880	7880	7880	7880	0
144	20231215	181600	514612720	7880	7880	7880	7880	0
145	20231215	181500	514612720	7880	7880	7880	7880	0
146	20231215	181400	514612720	7880	7880	7880	7880	0
147	20231215	181300	514612720	7880	7880	7880	7880	0
148	20231215	181200	514612720	7880	7880	7880	7880	0
149	20231215	181100	514612720	7880	7880	7880	7880	0
150	20231215	181000	514612720	7880	7880	7880	7880	0
151	20231215	180900	514612720	7880	7880	7880	7880	0
152	20231215	180800	514612720	7880	7880	7880	7880	2173
153	20231215	180700	514612720	7880	7880	7880	7880	0
154	20231215	180600	514612720	7880	7880	7880	7880	0
155	20231215	180500	514612720	7880	7880	7880	7880	0
156	20231215	180400	514612720	7880	7880	7880	7880	0
157	20231215	180300	514612720	7880	7880	7880	7880	0
158	20231215	180200	514612720	7880	7880	7880	7880	0
159	20231215	180100	514612720	7880	7880	7880	7880	0
160	20231215	180000	514612720	7880	7880	7880	7880	0
161	20231215	175900	514612720	7880	7880	7880	7880	0
162	20231215	175800	514612720	7880	7880	7880	7880	0
163	20231215	175700	514612720	7880	7880	7880	7880	0
164	20231215	175600	514612720	7880	7880	7880	7880	0
165	20231215	175500	514612720	7880	7880	7880	7880	0
166	20231215	175400	514612720	7880	7880	7880	7880	0
167	20231215	175300	514612720	7880	7880	7880	7880	0
168	20231215	175200	514612720	7880	7880	7880	7880	0
169	20231215	175100	514612720	7880	7880	7880	7880	0
170	20231215	175000	514612720	7880	7880	7880	7880	0
171	20231215	174900	514612720	7880	7880	7880	7880	0
172	20231215	174800	514612720	7880	7880	7880	7880	0
173	20231215	174700	514612720	7880	7880	7880	7880	0
174	20231215	174600	514612720	7880	7880	7880	7880	0
175	20231215	174500	514612720	7880	7880	7880	7880	0
176	20231215	174400	514612720	7880	7880	7880	7880	0
177	20231215	174300	514612720	7880	7880	7880	7880	0
178	20231215	174200	514612720	7880	7880	7880	7880	0
179	20231215	174100	514612720	7880	7880	7880	7880	0
180	20231215	174000	514612720	7880	7880	7880	7880	0
181	20231215	173900	514612720	7880	7880	7880	7880	0
182	20231215	173800	514612720	7880	7880	7880	7880	2173
183	20231215	173700	514612720	7880	7880	7880	7880	0
184	20231215	173600	514612720	7880	7880	7880	7880	0
185	20231215	173500	514612720	7880	7880	7880	7880	0
186	20231215	173400	514612720	7880	7880	7880	7880	0
187	20231215	173300	514612720	7880	7880	7880	7880	0
188	20231215	173200	514612720	7880	7880	7880	7880	0
189	20231215	173100	514612720	7880	7880	7880	7880	0
190	20231215	173000	514612720	7880	7880	7880	7880	0
191	20231215	172900	514612720	7880	7880	7880	7880	0
192	20231215	172800	514612720	7880	7880	7880	7880	0
193	20231215	172700	514612720	7880	7880	7880	7880	0
194	20231215	172600	514612720	7880	7880	7880	7880	0
195	20231215	172500	514612720	7880	7880	7880	7880	0
196	20231215	172400	514612720	7880	7880	7880	7880	0
197	20231215	172300	514612720	7880	7880	7880	7880	0
198	20231215	172200	514612720	7880	7880	7880	7880	0
199	20231215	172100	514612720	7880	7880	7880	7880	0
200	20231215	172000	514612720	7880	7880	7880	7880	0
201	20231215	171900	514612720	7880	7880	7880	7880	0
202	20231215	171800	514612720	7880	7880	7880	7880	0
203	20231215	171700	514612720	7880	7880	7880	7880	0
204	20231215	171600	514612720	7880	7880	7880	7880	0
205	20231215	171500	514612720	7880	7880	7880	7880	0
206	20231215	171400	514612720	7880	7880	7880	7880	0
207	20231215	171300	514612720	7880	7880	7880	7880	0
208	20231215	171200	514612720	7880	7880	7880	7880	0
209	20231215	171100	514612720	7880	7880	7880	7880	0
210	20231215	171000	514612720	7880	7880	7880	7880	0
211	20231215	170900	514612720	7880	7880	7880	7880	0
212	20231215	170800	514612720	7880	7880	7880	7880	2173
213	20231215	170700	514612720	7880	7880	7880	7880	0
214	20231215	170600	514612720	7880	7880	7880	7880	0
215	20231215	170500	514612720	7880	7880	7880	7880	0
216	20231215	170400	514612720	7880	7880	7880	7880	0
217	20231215	170300	514612720	7880	7880	7880	7880	0
218	20231215	170200	514612720	7880	7880	7880	7880	0
219	20231215	170100	514612720	7880	7880	7880	7880	0
220	20231215	170000	514612720	7880	7880	7880	7880	0
221	20231215	165900	514612720	7880	7880	7880	7880	0
222	20231215	165800	514612720	7880	7880	7880	7880	0
223	20231215	165700	514612720	7880	7880	7880	7880	0
224	20231215	165600	514612720	7880	7880	7880	7880	0
225	20231215	165500	514612720	7880	7880	7880	7880	0
226	20231215	165400	514612720	7880	7880	7880	7880	0
227	20231215	165300	514612720	7880	7880	7880	7880	0
228	20231215	165200	514612720	7880	7880	7880	7880	0
229	20231215	165100	514612720	7880	7880	7880	7880	0
230	20231215	165000	514612720	7880	7880	7880	7880	0
231	20231215	164900	514612720	7880	7880	7880	7880	0
232	20231215	164800	514612720	7880	7880	7880	7880	0
233	20231215	164700	514612720	7880	7880	7880	7880	0
234	20231215	164600	514612720	7880	7880	7880	7880	0
235	20231215	164500	514612720	7880	7880	7880	7880	0
236	20231215	164400	514612720	7880	7880	7880	7880	0
237	20231215	164300	514612720	7880	7880	7880	7880	0
238	20231215	164200	514612720	7880	7880	7880	7880	0
239	20231215	164100	514612720	7880	7880	7880	7880	0
240	20231215	164000	514612720	7880	7880	7880	7880	0
241	20231215	163900	514612720	7880	7880	7880	7880	0
242	20231215	163800	514612720	7880	7880	7880	7880	2173
243	20231215	163700	514612720	7880	7880	7880	7880	0
244	20231215	163600	514612720	7880	7880	7880	7880	0
245	20231215	163500	514612720	7880	7880	7880	7880	0
246	20231215	163400	514612720	7880	7880	7880	7880	0
247	20231215	163300	514612720	7880	7880	7880	7880	0
248	20231215	163200	514612720	7880	7880	7880	7880	0
249	20231215	163100	514612720	7880	7880	7880	7880	0
250	20231215	163000	514612720	7880	7880	7880	7880	0
251	20231215	162900	514612720	7880	7880	7880	7880	0
252	20231215	162800	514612720	7880	7880	7880	7880	0
253	20231215	162700	514612720	7880	7880	7880	7880	0
254	20231215	162600	514612720	7880	7880	7880	7880	0
255	20231215	162500	514612720	7880	7880	7880	7880	0
256	20231215	162400	514612720	7880	7880	7880	7880	0
257	20231215	162300	514612720	7880	7880	7880	7880	0
258	20231215	162200	514612720	7880	7880	7880	7880	0
259	20231215	162100	514612720	7880	7880	7880	7880	0
260	20231215	162000	514612720	7880	7880	7880	7880	0
261	20231215	161900	514612720	7880	7880	7880	7880	0
262	20231215	161800	514612720	7880	7880	7880	7880	0
263	20231215	161700	514612720	7880	7880	7880	7880	0
264	20231215	161600	514612720	7880	7880	7880	7880	0
265	20231215	161500	514612720	7880	7880	7880	7880	0
266	20231215	161400	514612720	7880	7880	7880	7880	0
267	20231215	161300	514612720	7880	7880	7880	7880	0
268	20231215	161200	514612720	7880	7880	7880	7880	0
269	20231215	161100	514612720	7880	7880	7880	7880	0
270	20231215	161000	514612720	7880	7880	7880	7880	0
271	20231215	160900	514612720	7880	7880	7880	7880	0
272	20231215	160800	514612720	7880	7880	7880	7880	2173
273	20231215	160700	514612720	7880	7880	7880	7880	0
274	20231215	160600	514612720	7880	7880	7880	7880	0
275	20231215	160500	514612720	7880	7880	7880	7880	0
276	20231215	160400	514612720	7880	7880	7880	7880	0
277	20231215	160300	514612720	7880	7880	7880	7880	0
278	20231215	160200	514612720	7880	7880	7880	7880	0
279	20231215	160100	514612720	7880	7880	7880	7880	0
280	20231215	160000	514612720	7880	7880	7880	7880	0
281	20231215	155900	514612720	7880	7880	7880	7880	0
282	20231215	155800	514612720	7880	7880	7880	7880	0
283	20231215	155700	514612720	7880	7880	7880	7880	0
284	20231215	155600	514612720	7880	7880	7880	7880	0
285	20231215	155500	514612720	7880	7880	7880	7880	0
286	20231215	155400	514612720	7880	7880	7880	7880	0
287	20231215	155300	514612720	7880	7880	7880	7880	0
288	20231215	155200	514612720	7880	7880	7880	7880	0
289	20231215	155100	514612720	7880	7880	7880	7880	0
290	20231215	155000	514612720	7880	7880	7880	7880	0
291	20231215	154900	514612720	7880	7880	7880	7880	0
292	20231215	154800	514612720	7880	7880	7880	7880	0
293	20231215	154700	514612720	7880	7880	7880	7880	0
294	20231215	154600	514612720	7880	7880	7880	7880	0
295	20231215	154500	514612720	7880	7880	7880	7880	0
296	20231215	154400	514612720	7880	7880	7880	7880	0
297	20231215	154300	514612720	7880	7880	7880	7880	0
298	20231215	154200	514612720	7880	7880	7880	7880	0
299	20231215	154100	514612720	7880	7880	7880	7880	0
300	20231215	154000	514612720	7880	7880	7880	7880	0
301	20231215	153900	514612720	7880	7880	7880	7880	0
302	20231215	153800	514612720	7880	7880	7880	7880	2173
303	20231215	153700	514612720	7880	7880	7880	7880	0
304	20231215	153600	514612720	7880	7880	7880	7880	0
305	20231215	153500	514612720	7880	7880	7880	7880	0
306	20231215	153400	514612720	7880	7880	7880	7880	0
307	20231215	153300	514612720	7880	7880	7880	7880	0
308	20231215	153200	514612720	7880	7880	7880	7880	0
309	20231215	153100	514612720	7880	7880	7880	7880	0
310	20231215	153000	514612720	7880	7880	7880	7880	2173
311	20231215	152900	497489480	7850	7850	7850	7850	0
312	20231215	152800	497489480	7850	7850	7850	7850	0
313	20231215	152700	497489480	7850	7850	7850	7850	0
314	20231215	152600	497489480	7850	7850	7850	7850	0
315	20231215	152500	497489480	7850	7850	7850	7850	0
316	20231215	152400	497489480	7850	7850	7850	7850	0
317	20231215	152300	497489480	7850	7850	7850	7850	0
318	20231215	152200	497489480	7850	7850	7850	7850	0
319	20231215	152100	497489480	7850	7850	7850	7850	0
320	20231215	152000	497489480	7850	7850	7850	7850	0
321	20231215	151900	497489480	7850	7840	7850	7840	551
322	20231215	151800	493169630	7850	7840	7850	7840	36
323	20231215	151700	492887280	7840	7840	7840	7840	161
324	20231215	151600	491625040	7850	7850	7850	7850	0
325	20231215	151500	491625040	7850	7840	7850	7840	21
326	20231215	151400	491460390	7840	7840	7840	7840	25
327	20231215	151300	491264390	7810	7820	7820	7810	50
328	20231215	151200	490873880	7810	7820	7820	7810	100
329	20231215	151100	490092870	7810	7810	7810	7810	0
330	20231215	151000	490092870	7810	7820	7840	7810	479
331	20231215	150900	486342470	7820	7830	7830	7820	122
332	20231215	150800	485388410	7830	7830	7830	7830	9
333	20231215	150700	485317940	7850	7820	7850	7820	5
334	20231215	150600	485278810	7850	7850	7850	7850	1
335	20231215	150500	485270960	7820	7820	7820	7820	0
336	20231215	150400	485270960	7820	7820	7820	7820	0
337	20231215	150300	485270960	7820	7810	7820	7800	1242
338	20231215	150200	475581420	7820	7820	7820	7820	22
339	20231215	150100	475409380	7820	7820	7820	7820	25
340	20231215	150000	475213880	7800	7800	7800	7800	0
341	20231215	145900	475213880	7800	7810	7810	7800	1460
342	20231215	145800	463820840	7810	7810	7810	7810	311
343	20231215	145700	461391930	7810	7810	7810	7810	756
344	20231215	145600	455487570	7820	7830	7830	7820	2749
345	20231215	145500	433987490	7830	7830	7830	7830	1
346	20231215	145400	433979660	7830	7830	7830	7830	0
347	20231215	145300	433979660	7830	7830	7830	7830	0
348	20231215	145200	433979660	7830	7830	7830	7830	0
349	20231215	145100	433979660	7830	7830	7830	7830	0
350	20231215	145000	433979660	7830	7830	7830	7830	5
351	20231215	144900	433940510	7830	7830	7830	7830	0
352	20231215	144800	433940510	7830	7830	7830	7830	0
353	20231215	144700	433940510	7830	7830	7830	7830	9
354	20231215	144600	433870040	7850	7830	7850	7830	1076
355	20231215	144500	425439340	7840	7840	7840	7840	20
356	20231215	144400	425282540	7840	7830	7840	7830	520
357	20231215	144300	421210740	7830	7830	7830	7830	111
358	20231215	144200	420341610	7830	7830	7830	7830	120
359	20231215	144100	419402010	7840	7830	7840	7830	131
360	20231215	144000	418376160	7840	7840	7840	7840	5
361	20231215	143900	418336960	7830	7840	7840	7830	190
362	20231215	143800	416848900	7830	7830	7830	7830	56
363	20231215	143700	416410420	7830	7830	7830	7830	79
364	20231215	143600	415791850	7830	7830	7830	7830	97
365	20231215	143500	415032340	7830	7830	7830	7830	114
366	20231215	143400	414139720	7840	7840	7840	7840	330
367	20231215	143300	411552520	7840	7840	7840	7840	129
368	20231215	143200	410541160	7850	7850	7850	7850	0
369	20231215	143100	410541160	7850	7850	7850	7850	0
370	20231215	143000	410541160	7850	7850	7850	7850	50
371	20231215	142900	410148660	7840	7840	7840	7840	64
372	20231215	142800	409646900	7850	7850	7850	7850	10
373	20231215	142700	409568400	7850	7850	7850	7850	0
374	20231215	142600	409568400	7850	7850	7850	7850	7
375	20231215	142500	409513450	7850	7850	7850	7850	0
376	20231215	142400	409513450	7850	7850	7850	7850	138
377	20231215	142300	408430150	7850	7850	7850	7850	0
378	20231215	142200	408430150	7850	7850	7850	7850	0
379	20231215	142100	408430150	7850	7850	7850	7850	15
380	20231215	142000	408312400	7850	7850	7850	7850	50
381	20231215	141900	407919900	7850	7850	7850	7850	0
382	20231215	141800	407919900	7850	7850	7850	7850	0
383	20231215	141700	407919900	7850	7850	7850	7850	0
384	20231215	141600	407919900	7850	7850	7850	7850	0
385	20231215	141500	407919900	7850	7850	7850	7850	0
386	20231215	141400	407919900	7850	7850	7850	7850	600
387	20231215	141300	403209900	7850	7840	7850	7840	88
388	20231215	141200	402519280	7840	7840	7840	7840	6
389	20231215	141100	402472240	7840	7840	7840	7840	0
390	20231215	141000	402472240	7840	7840	7840	7840	100
391	20231215	140900	401688240	7840	7840	7840	7840	0
392	20231215	140800	401688240	7840	7830	7840	7830	155
393	20231215	140700	400474290	7830	7830	7830	7830	15
394	20231215	140600	400356840	7830	7830	7830	7830	0
395	20231215	140500	400356840	7830	7830	7830	7830	0
396	20231215	140400	400356840	7830	7830	7830	7820	60
397	20231215	140300	399887250	7820	7840	7840	7820	2525
398	20231215	140200	380115870	7840	7850	7850	7840	277
399	20231215	140100	377942920	7850	7850	7850	7850	297
400	20231215	140000	375611470	7870	7870	7870	7870	0
401	20231215	135900	375611470	7870	7870	7870	7870	5
402	20231215	135800	375572120	7870	7870	7870	7870	0
403	20231215	135700	375572120	7870	7870	7870	7870	0
404	20231215	135600	375572120	7870	7870	7870	7870	12
405	20231215	135500	375477680	7870	7870	7870	7870	2
406	20231215	135400	375461940	7850	7850	7850	7850	1000
407	20231215	135300	367611940	7840	7840	7840	7840	0
408	20231215	135200	367611940	7840	7840	7840	7840	0
409	20231215	135100	367611940	7840	7850	7850	7840	26
410	20231215	135000	367407900	7870	7850	7870	7850	50
411	20231215	134900	367015360	7850	7850	7850	7850	51
412	20231215	134800	366615010	7850	7850	7850	7850	96
413	20231215	134700	365861410	7850	7850	7850	7850	12
414	20231215	134600	365767210	7850	7850	7850	7850	4
415	20231215	134500	365735810	7870	7870	7870	7870	0
416	20231215	134400	365735810	7870	7860	7870	7860	3
417	20231215	134300	365712210	7870	7870	7870	7870	0
418	20231215	134200	365712210	7870	7870	7870	7870	0
419	20231215	134100	365712210	7870	7870	7870	7870	102
420	20231215	134000	364909470	7880	7880	7880	7880	0
421	20231215	133900	364909470	7880	7880	7880	7880	0
422	20231215	133800	364909470	7880	7880	7880	7880	0
423	20231215	133700	364909470	7880	7880	7880	7880	0
424	20231215	133600	364909470	7880	7880	7880	7880	0
425	20231215	133500	364909470	7880	7880	7880	7880	0
426	20231215	133400	364909470	7880	7880	7880	7880	2
427	20231215	133300	364893710	7880	7880	7880	7880	0
428	20231215	133200	364893710	7880	7880	7880	7880	7
429	20231215	133100	364838550	7880	7880	7880	7880	2
430	20231215	133000	364822790	7880	7880	7880	7880	20
431	20231215	132900	364665190	7880	7880	7880	7880	1
432	20231215	132800	364657310	7840	7840	7840	7840	0
433	20231215	132700	364657310	7840	7880	7880	7840	3000
434	20231215	132600	341134260	7880	7880	7880	7880	0
435	20231215	132500	341134260	7880	7880	7880	7880	1
436	20231215	132400	341126380	7880	7880	7880	7880	0
437	20231215	132300	341126380	7880	7880	7880	7880	0
438	20231215	132200	341126380	7880	7880	7880	7880	0
439	20231215	132100	341126380	7880	7860	7880	7860	12
440	20231215	132000	341032040	7860	7880	7880	7860	700
441	20231215	131900	335529820	7880	7870	7880	7870	2
442	20231215	131800	335514070	7870	7870	7870	7870	2
443	20231215	131700	335498330	7870	7870	7870	7870	1
444	20231215	131600	335490460	7870	7860	7870	7860	416
445	20231215	131500	332220690	7860	7860	7860	7860	0
446	20231215	131400	332220690	7860	7860	7860	7860	1
447	20231215	131300	332212830	7860	7850	7860	7850	601
448	20231215	131200	327494970	7850	7850	7850	7850	0
449	20231215	131100	327494970	7850	7850	7850	7850	371
450	20231215	131000	324582620	7850	7850	7850	7850	0
451	20231215	130900	324582620	7850	7850	7850	7850	103
452	20231215	130800	323774070	7860	7860	7860	7860	10
453	20231215	130700	323695470	7860	7860	7860	7860	0
454	20231215	130600	323695470	7860	7860	7860	7860	202
455	20231215	130500	322107750	7870	7870	7870	7870	2
456	20231215	130400	322092010	7870	7870	7870	7870	0
457	20231215	130300	322092010	7870	7870	7870	7870	0
458	20231215	130200	322092010	7870	7870	7870	7870	0
459	20231215	130100	322092010	7870	7870	7870	7870	0
460	20231215	130000	322092010	7870	7870	7870	7870	50
461	20231215	125900	321698510	7850	7870	7870	7850	113
462	20231215	125800	320810460	7850	7850	7850	7850	0
463	20231215	125700	320810460	7850	7850	7850	7850	73
464	20231215	125600	320237410	7850	7850	7850	7850	52
465	20231215	125500	319829210	7840	7840	7840	7840	0
466	20231215	125400	319829210	7840	7840	7840	7840	70
467	20231215	125300	319280410	7850	7850	7850	7850	32
468	20231215	125200	319029210	7850	7850	7850	7850	56
469	20231215	125100	318589610	7870	7870	7870	7870	0
470	20231215	125000	318589610	7870	7850	7870	7850	68
471	20231215	124900	318055790	7880	7880	7880	7880	0
472	20231215	124800	318055790	7880	7850	7880	7850	59
473	20231215	124700	317592610	7880	7850	7880	7850	135
474	20231215	124600	316532680	7840	7840	7840	7840	75
475	20231215	124500	315944680	7850	7850	7850	7850	1
476	20231215	124400	315936830	7850	7850	7850	7850	8
477	20231215	124300	315874030	7850	7850	7850	7850	0
478	20231215	124200	315874030	7850	7850	7850	7850	75
479	20231215	124100	315285280	7850	7850	7850	7850	12
480	20231215	124000	315191080	7850	7850	7850	7850	50
481	20231215	123900	314798580	7850	7850	7850	7850	743
482	20231215	123800	308966030	7860	7860	7860	7860	5
483	20231215	123700	308926730	7850	7850	7850	7850	0
484	20231215	123600	308926730	7850	7840	7850	7840	132
485	20231215	123500	307890850	7850	7860	7860	7850	3652
486	20231215	123400	279205940	7870	7870	7870	7870	304
487	20231215	123300	276813460	7870	7870	7870	7870	24
488	20231215	123200	276624580	7870	7870	7870	7870	233
489	20231215	123100	274790870	7870	7870	7870	7870	5
490	20231215	123000	274751520	7870	7870	7870	7870	115
491	20231215	122900	273846470	7870	7870	7870	7870	0
492	20231215	122800	273846470	7870	7870	7870	7870	35
493	20231215	122700	273571020	7870	7870	7870	7870	0
494	20231215	122600	273571020	7870	7860	7870	7860	424
495	20231215	122500	270234760	7870	7870	7870	7870	5
496	20231215	122400	270195410	7870	7870	7870	7870	373
497	20231215	122300	267259900	7870	7870	7870	7870	0
498	20231215	122200	267259900	7870	7870	7870	7870	255
499	20231215	122100	265253050	7870	7870	7870	7870	120
500	20231215	122000	264308650	7870	7870	7870	7870	686
501	20231215	121900	258909830	7880	7880	7880	7880	433
502	20231215	121800	255497790	7880	7880	7880	7880	85
503	20231215	121700	254827990	7880	7880	7880	7880	0
504	20231215	121600	254827990	7880	7880	7880	7880	40
505	20231215	121500	254512790	7880	7880	7880	7880	0
506	20231215	121400	254512790	7880	7880	7880	7880	75
507	20231215	121300	253921790	7880	7880	7880	7880	0
508	20231215	121200	253921790	7880	7880	7880	7880	50
509	20231215	121100	253527790	7880	7880	7880	7880	0
510	20231215	121000	253527790	7880	7890	7890	7880	191
511	20231215	120900	252021680	7890	7890	7890	7890	0
512	20231215	120800	252021680	7890	7890	7890	7890	37
513	20231215	120700	251729750	7890	7890	7890	7890	0
514	20231215	120600	251729750	7890	7890	7890	7890	89
515	20231215	120500	251027540	7900	7900	7900	7900	5
516	20231215	120400	250988040	7900	7900	7900	7900	96
517	20231215	120300	250229640	7900	7900	7900	7900	10
518	20231215	120200	250150640	7900	7900	7900	7900	1
519	20231215	120100	250142740	7890	7890	7890	7890	32
520	20231215	120000	249890260	7890	7890	7890	7890	1
521	20231215	115900	249882370	7880	7880	7880	7880	34
522	20231215	115800	249614450	7880	7920	7920	7880	57
523	20231215	115700	249164890	7920	7920	7920	7920	1
524	20231215	115600	249156970	7880	7890	7890	7880	97
525	20231215	115500	248392080	7890	7890	7890	7890	10
526	20231215	115400	248313180	7880	7880	7880	7870	96
527	20231215	115300	247557350	7880	7880	7880	7880	0
528	20231215	115200	247557350	7880	7870	7880	7870	140
529	20231215	115100	246454750	7870	7870	7870	7870	0
530	20231215	115000	246454750	7870	7870	7870	7870	81
531	20231215	114900	245817280	7880	7880	7880	7880	10
532	20231215	114800	245738480	7880	7880	7880	7880	28
533	20231215	114700	245517840	7880	7880	7880	7880	50
534	20231215	114600	245123840	7880	7880	7880	7880	81
535	20231215	114500	244485560	7880	7880	7880	7880	0
536	20231215	114400	244485560	7880	7880	7880	7880	44
537	20231215	114300	244138840	7870	7870	7870	7870	0
538	20231215	114200	244138840	7870	7870	7870	7870	83
539	20231215	114100	243485630	7870	7870	7870	7870	0
540	20231215	114000	243485630	7870	7880	7880	7870	3765
541	20231215	113900	213817850	7880	7880	7880	7880	0
542	20231215	113800	213817850	7880	7890	7890	7880	1082
543	20231215	113700	205281690	7890	7890	7890	7890	0
544	20231215	113600	205281690	7890	7900	7900	7890	53
545	20231215	113500	204863420	7890	7890	7890	7890	0
546	20231215	113400	204863420	7890	7890	7890	7890	81
547	20231215	113300	204224330	7890	7890	7890	7890	555
548	20231215	113200	199845380	7900	7890	7900	7890	64
549	20231215	113100	199340220	7890	7890	7890	7890	0
550	20231215	113000	199340220	7890	7900	7900	7890	1063
551	20231215	112900	190952520	7900	7900	7900	7900	14
552	20231215	112800	190841920	7900	7910	7910	7900	1250
553	20231215	112700	180962710	7910	7910	7910	7910	423
554	20231215	112600	177616780	7910	7920	7920	7910	88
555	20231215	112500	176920670	7920	7920	7920	7920	2
556	20231215	112400	176904830	7920	7920	7920	7920	15
557	20231215	112300	176786030	7920	7920	7920	7920	3
558	20231215	112200	176762270	7920	7930	7930	7920	82
559	20231215	112100	176112780	7920	7920	7920	7920	0
560	20231215	112000	176112780	7920	7920	7920	7920	45
561	20231215	111900	175756380	7930	7930	7930	7930	22
562	20231215	111800	175581920	7930	7930	7930	7930	1
563	20231215	111700	175573990	7920	7920	7920	7920	3
564	20231215	111600	175550230	7920	7920	7920	7910	233
565	20231215	111500	173705230	7920	7920	7920	7920	74
566	20231215	111400	173119150	7920	7920	7920	7920	40
567	20231215	111300	172802350	7920	7920	7920	7920	0
568	20231215	111200	172802350	7920	7920	7920	7920	43
569	20231215	111100	172461790	7910	7930	7930	7910	754
570	20231215	111000	166486480	7930	7920	7930	7920	112
571	20231215	110900	165599020	7930	7930	7930	7930	2
572	20231215	110800	165583160	7930	7930	7930	7930	51
573	20231215	110700	165178730	7940	7930	7940	7930	527
574	20231215	110600	160999230	7930	7930	7930	7930	70
575	20231215	110500	160444130	7930	7930	7930	7930	0
576	20231215	110400	160444130	7930	7930	7930	7930	55
577	20231215	110300	160007980	7930	7930	7930	7930	0
578	20231215	110200	160007980	7930	7930	7930	7930	76
579	20231215	110100	159405300	7940	7940	7940	7940	103
580	20231215	110000	158587480	7950	7950	7950	7950	271
581	20231215	105900	156433030	7950	7950	7950	7950	0
582	20231215	105800	156433030	7950	7950	7950	7950	67
583	20231215	105700	155900380	7950	7960	7960	7950	596
584	20231215	105600	151156800	7970	7970	7970	7970	0
585	20231215	105500	151156800	7970	7970	7970	7970	232
586	20231215	105400	149307760	7970	7970	7970	7970	177
587	20231215	105300	147897070	7970	7970	7970	7970	51
588	20231215	105200	147490600	7990	7990	7990	7990	0
589	20231215	105100	147490600	7990	7960	7990	7960	127
590	20231215	105000	146479320	7960	7960	7960	7960	0
591	20231215	104900	146479320	7960	7970	7970	7960	260
592	20231215	104800	144409100	7970	7970	7970	7970	0
593	20231215	104700	144409100	7970	7970	7970	7970	76
594	20231215	104600	143803380	7970	7970	7970	7970	0
595	20231215	104500	143803380	7970	7970	7970	7970	49
596	20231215	104400	143412850	7970	7970	7970	7970	0
597	20231215	104300	143412850	7970	7970	7970	7970	68
598	20231215	104200	142870890	7970	7970	7970	7970	0
599	20231215	104100	142870890	7970	7960	7970	7960	67
600	20231215	104000	142337470	7960	7960	7960	7960	20
601	20231215	103900	142178270	7970	7970	7970	7970	64
602	20231215	103800	141668190	7970	7970	7970	7970	0
603	20231215	103700	141668190	7970	7990	7990	7970	101
604	20231215	103600	140862220	7970	7970	7970	7970	0
605	20231215	103500	140862220	7970	7970	7970	7970	79
606	20231215	103400	140232590	7980	7980	7980	7980	784
607	20231215	103300	133976270	7980	7970	7980	7970	263
608	20231215	103200	131877990	7980	7980	7980	7980	0
609	20231215	103100	131877990	7980	7980	7980	7980	41
610	20231215	103000	131550810	7970	7970	7970	7970	120
611	20231215	102900	130594410	7970	7970	7970	7970	38
612	20231215	102800	130291550	7980	7980	7980	7980	23
613	20231215	102700	130108010	7980	7980	7980	7980	6
614	20231215	102600	130060130	7980	7980	7980	7980	2
615	20231215	102500	130044170	7950	7980	7980	7950	104
616	20231215	102400	129215250	7990	7990	7990	7990	300
617	20231215	102300	126818250	7990	7990	7990	7990	260
618	20231215	102200	124740850	8000	8000	8000	8000	158
619	20231215	102100	123476850	8010	8010	8010	8010	202
620	20231215	102000	121858830	8010	8020	8030	8010	85
621	20231215	101900	121176700	8020	8020	8030	8020	437
622	20231215	101800	117669930	8020	8030	8030	8010	736
623	20231215	101700	111763780	8020	8000	8020	8000	1552
624	20231215	101600	99321020	8000	8000	8000	8000	54
625	20231215	101500	98889020	8010	8000	8010	8000	500
626	20231215	101400	94888240	8000	7990	8000	7990	893
627	20231215	101300	87750570	7990	7970	7990	7970	832
628	20231215	101200	81117190	7960	7950	7960	7950	663
629	20231215	101100	75844730	7950	7950	7950	7950	0
630	20231215	101000	75844730	7950	7940	7950	7940	306
631	20231215	100900	73415060	7940	7940	7940	7940	97
632	20231215	100800	72644880	7940	7940	7940	7940	747
633	20231215	100700	66713700	7940	7930	7940	7930	51
634	20231215	100600	66309260	7940	7940	7940	7940	0
635	20231215	100500	66309260	7940	7940	7940	7940	17
636	20231215	100400	66174280	7940	7940	7940	7940	98
637	20231215	100300	65396160	7940	7940	7940	7940	0
638	20231215	100200	65396160	7940	7940	7940	7940	9
639	20231215	100100	65324700	7940	7940	7940	7940	17
640	20231215	100000	65189720	7940	7940	7940	7940	25
641	20231215	095900	64991220	7940	7940	7940	7940	59
642	20231215	095800	64522760	7930	7940	7940	7930	439
643	20231215	095700	61039740	7940	7940	7940	7940	25
644	20231215	095600	60841240	7950	7950	7950	7950	0
645	20231215	095500	60841240	7950	7940	7950	7940	213
646	20231215	095400	59148390	7950	7950	7950	7950	1
647	20231215	095300	59140440	7950	7950	7950	7950	0
648	20231215	095200	59140440	7950	7950	7950	7950	0
649	20231215	095100	59140440	7950	7950	7950	7950	1
650	20231215	095000	59132490	7950	7950	7950	7950	10
651	20231215	094900	59052990	7950	7950	7950	7950	10
652	20231215	094800	58973490	7950	7950	7950	7950	151
653	20231215	094700	57773040	7950	7930	7950	7930	357
654	20231215	094600	54936190	7930	7930	7930	7930	130
655	20231215	094500	53905290	7930	7930	7930	7930	1
656	20231215	094400	53897360	7940	7940	7940	7940	0
657	20231215	094300	53897360	7940	7940	7940	7940	103
658	20231215	094200	53079540	7940	7940	7940	7940	2
659	20231215	094100	53063660	7940	7940	7940	7940	0
660	20231215	094000	53063660	7940	7910	7940	7900	502
661	20231215	093900	49097540	7940	7940	7940	7940	2
662	20231215	093800	49081660	7930	7930	7930	7930	217
663	20231215	093700	47360850	7900	7900	7900	7900	0
664	20231215	093600	47360850	7900	7900	7900	7900	0
665	20231215	093500	47360850	7900	7920	7920	7900	600
666	20231215	093400	42618850	7890	7890	7890	7890	32
667	20231215	093300	42366370	7890	7890	7890	7890	38
668	20231215	093200	42066550	7920	7920	7920	7920	1
669	20231215	093100	42058630	7920	7920	7920	7920	100
670	20231215	093000	41266630	7900	7890	7900	7880	115
671	20231215	092900	40358360	7890	7900	7900	7890	32
672	20231215	092800	40105570	7870	7870	7870	7870	0
673	20231215	092700	40105570	7870	7870	7870	7870	0
674	20231215	092600	40105570	7870	7870	7870	7870	333
675	20231215	092500	37484860	7870	7870	7870	7870	1
676	20231215	092400	37476990	7900	7860	7900	7860	449
677	20231215	092300	33946270	7860	7890	7890	7860	689
678	20231215	092200	28524230	7890	7900	7900	7890	20
679	20231215	092100	28366370	7890	7890	7890	7890	2
680	20231215	092000	28350590	7890	7870	7890	7870	449
681	20231215	091900	24815060	7870	7870	7870	7870	41
682	20231215	091800	24492390	7890	7890	7890	7890	26
683	20231215	091700	24287250	7870	7890	7890	7870	134
684	20231215	091600	23232610	7890	7890	7890	7890	127
685	20231215	091500	22230580	7890	7890	7890	7890	0
686	20231215	091400	22230580	7890	7920	7920	7890	527
687	20231215	091300	18068990	7940	7920	7940	7920	5
688	20231215	091200	18029350	7920	7920	7920	7920	2
689	20231215	091100	18013510	7920	7920	7920	7920	11
690	20231215	091000	17926390	7920	7920	7920	7920	100
691	20231215	090900	17134390	7920	7900	7920	7900	48
692	20231215	090800	16755170	7900	7900	7900	7900	51
693	20231215	090700	16352270	7900	7890	7900	7890	207
694	20231215	090600	14719020	7900	7890	7900	7890	176
695	20231215	090500	13330360	7890	7870	7890	7860	184
696	20231215	090400	11878680	7860	7860	7860	7860	12
697	20231215	090300	11784360	7870	7900	7900	7870	690
698	20231215	090200	6342350	7890	7930	7930	7890	319
699	20231215	090100	3823280	7920	7950	7950	7920	36
700	20231215	090000	3537750	7950	7950	7950	7950	445