KissMeData/391060/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	212000	87527110	9780	9780	9780	9780	9
3	20231215	211900	87527110	9780	9780	9780	9780	0
4	20231215	211800	87527110	9780	9780	9780	9780	0
5	20231215	211700	87527110	9780	9780	9780	9780	0
6	20231215	211600	87527110	9780	9780	9780	9780	0
7	20231215	211500	87527110	9780	9780	9780	9780	0
8	20231215	211400	87527110	9780	9780	9780	9780	0
9	20231215	211300	87527110	9780	9780	9780	9780	0
10	20231215	211200	87527110	9780	9780	9780	9780	0
11	20231215	211100	87527110	9780	9780	9780	9780	0
12	20231215	211000	87527110	9780	9780	9780	9780	0
13	20231215	210900	87527110	9780	9780	9780	9780	0
14	20231215	210800	87527110	9780	9780	9780	9780	0
15	20231215	210700	87527110	9780	9780	9780	9780	0
16	20231215	210600	87527110	9780	9780	9780	9780	0
17	20231215	210500	87527110	9780	9780	9780	9780	0
18	20231215	210400	87527110	9780	9780	9780	9780	0
19	20231215	210300	87527110	9780	9780	9780	9780	0
20	20231215	210200	87527110	9780	9780	9780	9780	0
21	20231215	210100	87527110	9780	9780	9780	9780	0
22	20231215	210000	87527110	9780	9780	9780	9780	0
23	20231215	205900	87527110	9780	9780	9780	9780	0
24	20231215	205800	87527110	9780	9780	9780	9780	0
25	20231215	205700	87527110	9780	9780	9780	9780	0
26	20231215	205600	87527110	9780	9780	9780	9780	0
27	20231215	205500	87527110	9780	9780	9780	9780	0
28	20231215	205400	87527110	9780	9780	9780	9780	0
29	20231215	205300	87527110	9780	9780	9780	9780	0
30	20231215	205200	87527110	9780	9780	9780	9780	0
31	20231215	205100	87527110	9780	9780	9780	9780	0
32	20231215	205000	87527110	9780	9780	9780	9780	9
33	20231215	204900	87527110	9780	9780	9780	9780	0
34	20231215	204800	87527110	9780	9780	9780	9780	0
35	20231215	204700	87527110	9780	9780	9780	9780	0
36	20231215	204600	87527110	9780	9780	9780	9780	0
37	20231215	204500	87527110	9780	9780	9780	9780	0
38	20231215	204400	87527110	9780	9780	9780	9780	0
39	20231215	204300	87527110	9780	9780	9780	9780	0
40	20231215	204200	87527110	9780	9780	9780	9780	0
41	20231215	204100	87527110	9780	9780	9780	9780	0
42	20231215	204000	87527110	9780	9780	9780	9780	0
43	20231215	203900	87527110	9780	9780	9780	9780	0
44	20231215	203800	87527110	9780	9780	9780	9780	0
45	20231215	203700	87527110	9780	9780	9780	9780	0
46	20231215	203600	87527110	9780	9780	9780	9780	0
47	20231215	203500	87527110	9780	9780	9780	9780	0
48	20231215	203400	87527110	9780	9780	9780	9780	0
49	20231215	203300	87527110	9780	9780	9780	9780	0
50	20231215	203200	87527110	9780	9780	9780	9780	0
51	20231215	203100	87527110	9780	9780	9780	9780	0
52	20231215	203000	87527110	9780	9780	9780	9780	0
53	20231215	202900	87527110	9780	9780	9780	9780	0
54	20231215	202800	87527110	9780	9780	9780	9780	0
55	20231215	202700	87527110	9780	9780	9780	9780	0
56	20231215	202600	87527110	9780	9780	9780	9780	0
57	20231215	202500	87527110	9780	9780	9780	9780	0
58	20231215	202400	87527110	9780	9780	9780	9780	0
59	20231215	202300	87527110	9780	9780	9780	9780	0
60	20231215	202200	87527110	9780	9780	9780	9780	0
61	20231215	202100	87527110	9780	9780	9780	9780	0
62	20231215	202000	87527110	9780	9780	9780	9780	9
63	20231215	201900	87527110	9780	9780	9780	9780	0
64	20231215	201800	87527110	9780	9780	9780	9780	0
65	20231215	201700	87527110	9780	9780	9780	9780	0
66	20231215	201600	87527110	9780	9780	9780	9780	0
67	20231215	201500	87527110	9780	9780	9780	9780	0
68	20231215	201400	87527110	9780	9780	9780	9780	0
69	20231215	201300	87527110	9780	9780	9780	9780	0
70	20231215	201200	87527110	9780	9780	9780	9780	0
71	20231215	201100	87527110	9780	9780	9780	9780	0
72	20231215	201000	87527110	9780	9780	9780	9780	0
73	20231215	200900	87527110	9780	9780	9780	9780	0
74	20231215	200800	87527110	9780	9780	9780	9780	0
75	20231215	200700	87527110	9780	9780	9780	9780	0
76	20231215	200600	87527110	9780	9780	9780	9780	0
77	20231215	200500	87527110	9780	9780	9780	9780	0
78	20231215	200400	87527110	9780	9780	9780	9780	0
79	20231215	200300	87527110	9780	9780	9780	9780	0
80	20231215	200200	87527110	9780	9780	9780	9780	0
81	20231215	200100	87527110	9780	9780	9780	9780	0
82	20231215	200000	87527110	9780	9780	9780	9780	0
83	20231215	195900	87527110	9780	9780	9780	9780	0
84	20231215	195800	87527110	9780	9780	9780	9780	0
85	20231215	195700	87527110	9780	9780	9780	9780	0
86	20231215	195600	87527110	9780	9780	9780	9780	0
87	20231215	195500	87527110	9780	9780	9780	9780	0
88	20231215	195400	87527110	9780	9780	9780	9780	0
89	20231215	195300	87527110	9780	9780	9780	9780	0
90	20231215	195200	87527110	9780	9780	9780	9780	0
91	20231215	195100	87527110	9780	9780	9780	9780	0
92	20231215	195000	87527110	9780	9780	9780	9780	9
93	20231215	194900	87527110	9780	9780	9780	9780	0
94	20231215	194800	87527110	9780	9780	9780	9780	0
95	20231215	194700	87527110	9780	9780	9780	9780	0
96	20231215	194600	87527110	9780	9780	9780	9780	0
97	20231215	194500	87527110	9780	9780	9780	9780	0
98	20231215	194400	87527110	9780	9780	9780	9780	0
99	20231215	194300	87527110	9780	9780	9780	9780	0
100	20231215	194200	87527110	9780	9780	9780	9780	0
101	20231215	194100	87527110	9780	9780	9780	9780	0
102	20231215	194000	87527110	9780	9780	9780	9780	0
103	20231215	193900	87527110	9780	9780	9780	9780	0
104	20231215	193800	87527110	9780	9780	9780	9780	0
105	20231215	193700	87527110	9780	9780	9780	9780	0
106	20231215	193600	87527110	9780	9780	9780	9780	0
107	20231215	193500	87527110	9780	9780	9780	9780	0
108	20231215	193400	87527110	9780	9780	9780	9780	0
109	20231215	193300	87527110	9780	9780	9780	9780	0
110	20231215	193200	87527110	9780	9780	9780	9780	0
111	20231215	193100	87527110	9780	9780	9780	9780	0
112	20231215	193000	87527110	9780	9780	9780	9780	0
113	20231215	192900	87527110	9780	9780	9780	9780	0
114	20231215	192800	87527110	9780	9780	9780	9780	0
115	20231215	192700	87527110	9780	9780	9780	9780	0
116	20231215	192600	87527110	9780	9780	9780	9780	0
117	20231215	192500	87527110	9780	9780	9780	9780	0
118	20231215	192400	87527110	9780	9780	9780	9780	0
119	20231215	192300	87527110	9780	9780	9780	9780	0
120	20231215	192200	87527110	9780	9780	9780	9780	0
121	20231215	192100	87527110	9780	9780	9780	9780	0
122	20231215	192000	87527110	9780	9780	9780	9780	9
123	20231215	191900	87527110	9780	9780	9780	9780	0
124	20231215	191800	87527110	9780	9780	9780	9780	0
125	20231215	191700	87527110	9780	9780	9780	9780	0
126	20231215	191600	87527110	9780	9780	9780	9780	0
127	20231215	191500	87527110	9780	9780	9780	9780	0
128	20231215	191400	87527110	9780	9780	9780	9780	0
129	20231215	191300	87527110	9780	9780	9780	9780	0
130	20231215	191200	87527110	9780	9780	9780	9780	0
131	20231215	191100	87527110	9780	9780	9780	9780	0
132	20231215	191000	87527110	9780	9780	9780	9780	0
133	20231215	190900	87527110	9780	9780	9780	9780	0
134	20231215	190800	87527110	9780	9780	9780	9780	0
135	20231215	190700	87527110	9780	9780	9780	9780	0
136	20231215	190600	87527110	9780	9780	9780	9780	0
137	20231215	190500	87527110	9780	9780	9780	9780	0
138	20231215	190400	87527110	9780	9780	9780	9780	0
139	20231215	190300	87527110	9780	9780	9780	9780	0
140	20231215	190200	87527110	9780	9780	9780	9780	0
141	20231215	190100	87527110	9780	9780	9780	9780	0
142	20231215	190000	87527110	9780	9780	9780	9780	0
143	20231215	185900	87527110	9780	9780	9780	9780	0
144	20231215	185800	87527110	9780	9780	9780	9780	0
145	20231215	185700	87527110	9780	9780	9780	9780	0
146	20231215	185600	87527110	9780	9780	9780	9780	0
147	20231215	185500	87527110	9780	9780	9780	9780	0
148	20231215	185400	87527110	9780	9780	9780	9780	0
149	20231215	185300	87527110	9780	9780	9780	9780	0
150	20231215	185200	87527110	9780	9780	9780	9780	0
151	20231215	185100	87527110	9780	9780	9780	9780	0
152	20231215	185000	87527110	9780	9780	9780	9780	9
153	20231215	184900	87527110	9780	9780	9780	9780	0
154	20231215	184800	87527110	9780	9780	9780	9780	0
155	20231215	184700	87527110	9780	9780	9780	9780	0
156	20231215	184600	87527110	9780	9780	9780	9780	0
157	20231215	184500	87527110	9780	9780	9780	9780	0
158	20231215	184400	87527110	9780	9780	9780	9780	0
159	20231215	184300	87527110	9780	9780	9780	9780	0
160	20231215	184200	87527110	9780	9780	9780	9780	0
161	20231215	184100	87527110	9780	9780	9780	9780	0
162	20231215	184000	87527110	9780	9780	9780	9780	0
163	20231215	183900	87527110	9780	9780	9780	9780	0
164	20231215	183800	87527110	9780	9780	9780	9780	0
165	20231215	183700	87527110	9780	9780	9780	9780	0
166	20231215	183600	87527110	9780	9780	9780	9780	0
167	20231215	183500	87527110	9780	9780	9780	9780	0
168	20231215	183400	87527110	9780	9780	9780	9780	0
169	20231215	183300	87527110	9780	9780	9780	9780	0
170	20231215	183200	87527110	9780	9780	9780	9780	0
171	20231215	183100	87527110	9780	9780	9780	9780	0
172	20231215	183000	87527110	9780	9780	9780	9780	0
173	20231215	182900	87527110	9780	9780	9780	9780	0
174	20231215	182800	87527110	9780	9780	9780	9780	0
175	20231215	182700	87527110	9780	9780	9780	9780	0
176	20231215	182600	87527110	9780	9780	9780	9780	0
177	20231215	182500	87527110	9780	9780	9780	9780	0
178	20231215	182400	87527110	9780	9780	9780	9780	0
179	20231215	182300	87527110	9780	9780	9780	9780	0
180	20231215	182200	87527110	9780	9780	9780	9780	0
181	20231215	182100	87527110	9780	9780	9780	9780	0
182	20231215	182000	87527110	9780	9780	9780	9780	9
183	20231215	181900	87527110	9780	9780	9780	9780	0
184	20231215	181800	87527110	9780	9780	9780	9780	0
185	20231215	181700	87527110	9780	9780	9780	9780	0
186	20231215	181600	87527110	9780	9780	9780	9780	0
187	20231215	181500	87527110	9780	9780	9780	9780	0
188	20231215	181400	87527110	9780	9780	9780	9780	0
189	20231215	181300	87527110	9780	9780	9780	9780	0
190	20231215	181200	87527110	9780	9780	9780	9780	0
191	20231215	181100	87527110	9780	9780	9780	9780	0
192	20231215	181000	87527110	9780	9780	9780	9780	0
193	20231215	180900	87527110	9780	9780	9780	9780	0
194	20231215	180800	87527110	9780	9780	9780	9780	0
195	20231215	180700	87527110	9780	9780	9780	9780	0
196	20231215	180600	87527110	9780	9780	9780	9780	0
197	20231215	180500	87527110	9780	9780	9780	9780	0
198	20231215	180400	87527110	9780	9780	9780	9780	0
199	20231215	180300	87527110	9780	9780	9780	9780	0
200	20231215	180200	87527110	9780	9780	9780	9780	0
201	20231215	180100	87527110	9780	9780	9780	9780	0
202	20231215	180000	87527110	9780	9780	9780	9780	0
203	20231215	175900	87527110	9780	9780	9780	9780	0
204	20231215	175800	87527110	9780	9780	9780	9780	0
205	20231215	175700	87527110	9780	9780	9780	9780	0
206	20231215	175600	87527110	9780	9780	9780	9780	0
207	20231215	175500	87527110	9780	9780	9780	9780	0
208	20231215	175400	87527110	9780	9780	9780	9780	0
209	20231215	175300	87527110	9780	9780	9780	9780	0
210	20231215	175200	87527110	9780	9780	9780	9780	0
211	20231215	175100	87527110	9780	9780	9780	9780	0
212	20231215	175000	87527110	9780	9780	9780	9780	9
213	20231215	174900	87527110	9780	9780	9780	9780	0
214	20231215	174800	87527110	9780	9780	9780	9780	0
215	20231215	174700	87527110	9780	9780	9780	9780	0
216	20231215	174600	87527110	9780	9780	9780	9780	0
217	20231215	174500	87527110	9780	9780	9780	9780	0
218	20231215	174400	87527110	9780	9780	9780	9780	0
219	20231215	174300	87527110	9780	9780	9780	9780	0
220	20231215	174200	87527110	9780	9780	9780	9780	0
221	20231215	174100	87527110	9780	9780	9780	9780	0
222	20231215	174000	87527110	9780	9780	9780	9780	0
223	20231215	173900	87527110	9780	9780	9780	9780	0
224	20231215	173800	87527110	9780	9780	9780	9780	0
225	20231215	173700	87527110	9780	9780	9780	9780	0
226	20231215	173600	87527110	9780	9780	9780	9780	0
227	20231215	173500	87527110	9780	9780	9780	9780	0
228	20231215	173400	87527110	9780	9780	9780	9780	0
229	20231215	173300	87527110	9780	9780	9780	9780	0
230	20231215	173200	87527110	9780	9780	9780	9780	0
231	20231215	173100	87527110	9780	9780	9780	9780	0
232	20231215	173000	87527110	9780	9780	9780	9780	0
233	20231215	172900	87527110	9780	9780	9780	9780	0
234	20231215	172800	87527110	9780	9780	9780	9780	0
235	20231215	172700	87527110	9780	9780	9780	9780	0
236	20231215	172600	87527110	9780	9780	9780	9780	0
237	20231215	172500	87527110	9780	9780	9780	9780	0
238	20231215	172400	87527110	9780	9780	9780	9780	0
239	20231215	172300	87527110	9780	9780	9780	9780	0
240	20231215	172200	87527110	9780	9780	9780	9780	0
241	20231215	172100	87527110	9780	9780	9780	9780	0
242	20231215	172000	87527110	9780	9780	9780	9780	9
243	20231215	171900	87527110	9780	9780	9780	9780	0
244	20231215	171800	87527110	9780	9780	9780	9780	0
245	20231215	171700	87527110	9780	9780	9780	9780	0
246	20231215	171600	87527110	9780	9780	9780	9780	0
247	20231215	171500	87527110	9780	9780	9780	9780	0
248	20231215	171400	87527110	9780	9780	9780	9780	0
249	20231215	171300	87527110	9780	9780	9780	9780	0
250	20231215	171200	87527110	9780	9780	9780	9780	0
251	20231215	171100	87527110	9780	9780	9780	9780	0
252	20231215	171000	87527110	9780	9780	9780	9780	0
253	20231215	170900	87527110	9780	9780	9780	9780	0
254	20231215	170800	87527110	9780	9780	9780	9780	0
255	20231215	170700	87527110	9780	9780	9780	9780	0
256	20231215	170600	87527110	9780	9780	9780	9780	0
257	20231215	170500	87527110	9780	9780	9780	9780	0
258	20231215	170400	87527110	9780	9780	9780	9780	0
259	20231215	170300	87527110	9780	9780	9780	9780	0
260	20231215	170200	87527110	9780	9780	9780	9780	0
261	20231215	170100	87527110	9780	9780	9780	9780	0
262	20231215	170000	87527110	9780	9780	9780	9780	0
263	20231215	165900	87527110	9780	9780	9780	9780	0
264	20231215	165800	87527110	9780	9780	9780	9780	0
265	20231215	165700	87527110	9780	9780	9780	9780	0
266	20231215	165600	87527110	9780	9780	9780	9780	0
267	20231215	165500	87527110	9780	9780	9780	9780	0
268	20231215	165400	87527110	9780	9780	9780	9780	0
269	20231215	165300	87527110	9780	9780	9780	9780	0
270	20231215	165200	87527110	9780	9780	9780	9780	0
271	20231215	165100	87527110	9780	9780	9780	9780	0
272	20231215	165000	87527110	9780	9780	9780	9780	9
273	20231215	164900	87527110	9780	9780	9780	9780	0
274	20231215	164800	87527110	9780	9780	9780	9780	0
275	20231215	164700	87527110	9780	9780	9780	9780	0
276	20231215	164600	87527110	9780	9780	9780	9780	0
277	20231215	164500	87527110	9780	9780	9780	9780	0
278	20231215	164400	87527110	9780	9780	9780	9780	0
279	20231215	164300	87527110	9780	9780	9780	9780	0
280	20231215	164200	87527110	9780	9780	9780	9780	0
281	20231215	164100	87527110	9780	9780	9780	9780	0
282	20231215	164000	87527110	9780	9780	9780	9780	0
283	20231215	163900	87527110	9780	9780	9780	9780	0
284	20231215	163800	87527110	9780	9780	9780	9780	0
285	20231215	163700	87527110	9780	9780	9780	9780	0
286	20231215	163600	87527110	9780	9780	9780	9780	0
287	20231215	163500	87527110	9780	9780	9780	9780	0
288	20231215	163400	87527110	9780	9780	9780	9780	0
289	20231215	163300	87527110	9780	9780	9780	9780	0
290	20231215	163200	87527110	9780	9780	9780	9780	0
291	20231215	163100	87527110	9780	9780	9780	9780	0
292	20231215	163000	87527110	9780	9780	9780	9780	0
293	20231215	162900	87527110	9780	9780	9780	9780	0
294	20231215	162800	87527110	9780	9780	9780	9780	0
295	20231215	162700	87527110	9780	9780	9780	9780	0
296	20231215	162600	87527110	9780	9780	9780	9780	0
297	20231215	162500	87527110	9780	9780	9780	9780	0
298	20231215	162400	87527110	9780	9780	9780	9780	0
299	20231215	162300	87527110	9780	9780	9780	9780	0
300	20231215	162200	87527110	9780	9780	9780	9780	0
301	20231215	162100	87527110	9780	9780	9780	9780	0
302	20231215	162000	87527110	9780	9780	9780	9780	9
303	20231215	161900	87527110	9780	9780	9780	9780	0
304	20231215	161800	87527110	9780	9780	9780	9780	0
305	20231215	161700	87527110	9780	9780	9780	9780	0
306	20231215	161600	87527110	9780	9780	9780	9780	0
307	20231215	161500	87527110	9780	9780	9780	9780	0
308	20231215	161400	87527110	9780	9780	9780	9780	0
309	20231215	161300	87527110	9780	9780	9780	9780	0
310	20231215	161200	87527110	9780	9780	9780	9780	0
311	20231215	161100	87527110	9780	9780	9780	9780	0
312	20231215	161000	87527110	9780	9780	9780	9780	0
313	20231215	160900	87527110	9780	9780	9780	9780	0
314	20231215	160800	87527110	9780	9780	9780	9780	0
315	20231215	160700	87527110	9780	9780	9780	9780	0
316	20231215	160600	87527110	9780	9780	9780	9780	0
317	20231215	160500	87527110	9780	9780	9780	9780	0
318	20231215	160400	87527110	9780	9780	9780	9780	0
319	20231215	160300	87527110	9780	9780	9780	9780	0
320	20231215	160200	87527110	9780	9780	9780	9780	0
321	20231215	160100	87527110	9780	9780	9780	9780	0
322	20231215	160000	87527110	9780	9780	9780	9780	0
323	20231215	155900	87527110	9780	9780	9780	9780	0
324	20231215	155800	87527110	9780	9780	9780	9780	0
325	20231215	155700	87527110	9780	9780	9780	9780	0
326	20231215	155600	87527110	9780	9780	9780	9780	0
327	20231215	155500	87527110	9780	9780	9780	9780	0
328	20231215	155400	87527110	9780	9780	9780	9780	0
329	20231215	155300	87527110	9780	9780	9780	9780	0
330	20231215	155200	87527110	9780	9780	9780	9780	0
331	20231215	155100	87527110	9780	9780	9780	9780	0
332	20231215	155000	87527110	9780	9780	9780	9780	9
333	20231215	154900	87527110	9780	9780	9780	9780	0
334	20231215	154800	87527110	9780	9780	9780	9780	0
335	20231215	154700	87527110	9780	9780	9780	9780	0
336	20231215	154600	87527110	9780	9780	9780	9780	0
337	20231215	154500	87527110	9780	9780	9780	9780	0
338	20231215	154400	87527110	9780	9780	9780	9780	0
339	20231215	154300	87527110	9780	9780	9780	9780	0
340	20231215	154200	87527110	9780	9780	9780	9780	0
341	20231215	154100	87527110	9780	9780	9780	9780	0
342	20231215	154000	87527110	9780	9780	9780	9780	0
343	20231215	153900	87527110	9780	9780	9780	9780	0
344	20231215	153800	87527110	9780	9780	9780	9780	0
345	20231215	153700	87527110	9780	9780	9780	9780	0
346	20231215	153600	87527110	9780	9780	9780	9780	0
347	20231215	153500	87527110	9780	9780	9780	9780	0
348	20231215	153400	87527110	9780	9780	9780	9780	0
349	20231215	153300	87527110	9780	9780	9780	9780	0
350	20231215	153200	87527110	9780	9780	9780	9780	0
351	20231215	153100	87527110	9780	9780	9780	9780	0
352	20231215	153000	87527110	9780	9780	9780	9780	9
353	20231215	152900	87439090	9770	9770	9770	9770	0
354	20231215	152800	87439090	9770	9770	9770	9770	0
355	20231215	152700	87439090	9770	9770	9770	9770	0
356	20231215	152600	87439090	9770	9770	9770	9770	0
357	20231215	152500	87439090	9770	9770	9770	9770	0
358	20231215	152400	87439090	9770	9770	9770	9770	0
359	20231215	152300	87439090	9770	9770	9770	9770	0
360	20231215	152200	87439090	9770	9770	9770	9770	0
361	20231215	152100	87439090	9770	9770	9770	9770	0
362	20231215	152000	87439090	9770	9770	9770	9770	0
363	20231215	151900	87439090	9770	9770	9770	9770	1
364	20231215	151800	87429320	9670	9680	9780	9670	59
365	20231215	151700	86854680	9780	9780	9780	9780	50
366	20231215	151600	86365680	9780	9780	9780	9780	50
367	20231215	151500	85876680	9780	9780	9780	9780	50
368	20231215	151400	85387680	9780	9780	9780	9780	50
369	20231215	151300	84898680	9780	9780	9780	9780	50
370	20231215	151200	84409680	9780	9770	9780	9770	50
371	20231215	151100	83920720	9780	9780	9780	9780	50
372	20231215	151000	83431720	9780	9780	9780	9780	50
373	20231215	150900	82942720	9780	9780	9780	9770	100
374	20231215	150800	81964730	9780	9770	9780	9770	50
375	20231215	150700	81475740	9790	9780	9790	9780	50
376	20231215	150600	80986540	9790	9790	9790	9790	50
377	20231215	150500	80497040	9790	9780	9790	9780	102
378	20231215	150400	79498540	9660	9660	9660	9660	0
379	20231215	150300	79498540	9660	9780	9790	9660	57
380	20231215	150200	78941470	9790	9790	9790	9790	50
381	20231215	150100	78451970	9790	9790	9790	9790	50
382	20231215	150000	77962470	9790	9790	9790	9790	100
383	20231215	145900	76983470	9800	9790	9800	9790	50
384	20231215	145800	76493560	9790	9780	9790	9780	67
385	20231215	145700	75837640	9770	9770	9770	9770	33
386	20231215	145600	75515230	9770	9770	9770	9760	99
387	20231215	145500	74548020	9760	9750	9770	9750	51
388	20231215	145400	74050090	9760	9760	9760	9750	93
389	20231215	145300	73142580	9760	9760	9760	9760	50
390	20231215	145200	72654580	9760	9760	9760	9760	50
391	20231215	145100	72166580	9760	9650	9760	9650	8
392	20231215	145000	72089270	9630	9770	9770	9630	763
393	20231215	144900	64720800	9770	9770	9770	9770	50
394	20231215	144800	64232300	9780	9780	9780	9780	50
395	20231215	144700	63743300	9780	9780	9780	9780	50
396	20231215	144600	63254300	9780	9780	9780	9780	50
397	20231215	144500	62765300	9780	9780	9780	9780	50
398	20231215	144400	62276300	9780	9780	9780	9780	50
399	20231215	144300	61787300	9780	9780	9780	9780	50
400	20231215	144200	61298300	9780	9780	9780	9780	100
401	20231215	144100	60320300	9780	9780	9780	9780	65
402	20231215	144000	59684600	9770	9760	9770	9760	35
403	20231215	143900	59342900	9760	9760	9760	9760	62
404	20231215	143800	58737780	9750	9750	9750	9750	38
405	20231215	143700	58367280	9750	9750	9750	9750	50
406	20231215	143600	57879780	9750	9750	9750	9750	50
407	20231215	143500	57392280	9750	9750	9750	9750	100
408	20231215	143400	56417280	9750	9750	9750	9750	50
409	20231215	143300	55929780	9750	9750	9750	9750	50
410	20231215	143200	55442280	9750	9750	9750	9750	50
411	20231215	143100	54954780	9750	9720	9750	9720	58
412	20231215	143000	54389490	9720	9760	9760	9660	55
413	20231215	142900	53853130	9770	9770	9770	9770	67
414	20231215	142800	53198540	9760	9760	9760	9760	57
415	20231215	142700	52642220	9760	9760	9760	9760	96
416	20231215	142600	51705260	9760	9760	9760	9760	50
417	20231215	142500	51217260	9760	9760	9760	9760	50
418	20231215	142400	50729260	9760	9760	9760	9760	50
419	20231215	142300	50241260	9750	9750	9750	9750	50
420	20231215	142200	49753760	9750	9750	9750	9750	50
421	20231215	142100	49266260	9750	9750	9750	9750	50
422	20231215	142000	48778760	9750	9750	9750	9750	50
423	20231215	141900	48291260	9750	9750	9750	9750	100
424	20231215	141800	47316260	9750	9750	9750	9750	50
425	20231215	141700	46828760	9750	9750	9750	9750	51
426	20231215	141600	46331510	9750	9750	9750	9740	124
427	20231215	141500	45123010	9740	9740	9740	9740	41
428	20231215	141400	44723670	9740	9740	9740	9740	93
429	20231215	141300	43817850	9740	9740	9740	9740	37
430	20231215	141200	43457470	9740	9740	9740	9740	70
431	20231215	141100	42775670	9740	9740	9740	9740	50
432	20231215	141000	42288670	9740	9740	9740	9740	50
433	20231215	140900	41801670	9740	9740	9740	9740	50
434	20231215	140800	41314670	9740	9740	9740	9740	50
435	20231215	140700	40827670	9740	9740	9740	9740	50
436	20231215	140600	40340670	9750	9740	9750	9740	161
437	20231215	140500	38771030	9700	9700	9700	9700	28
438	20231215	140400	38499430	9680	9680	9680	9680	11
439	20231215	140300	38392950	9680	9670	9680	9670	50
440	20231215	140200	37909430	9670	9670	9670	9670	50
441	20231215	140100	37425930	9670	9670	9670	9670	50
442	20231215	140000	36942430	9670	9670	9670	9670	50
443	20231215	135900	36458930	9670	9670	9670	9670	51
444	20231215	135800	35965760	9660	9660	9660	9660	49
445	20231215	135700	35492420	9660	9660	9660	9660	100
446	20231215	135600	34526420	9660	9660	9660	9660	50
447	20231215	135500	34043420	9660	9660	9660	9660	50
448	20231215	135400	33560420	9660	9670	9670	9660	90
449	20231215	135300	32690620	9660	9650	9660	9650	13
450	20231215	135200	32565120	9640	9640	9640	9640	47
451	20231215	135100	32112040	9640	9640	9640	9640	50
452	20231215	135000	31630040	9640	9640	9640	9640	50
453	20231215	134900	31148040	9640	9640	9640	9640	50
454	20231215	134800	30666040	9640	9580	9640	9580	5
455	20231215	134700	30618080	9580	9580	9580	9580	8
456	20231215	134600	30541440	9640	9640	9640	9640	0
457	20231215	134500	30541440	9640	9640	9640	9640	1
458	20231215	134400	30531800	9580	9580	9580	9580	0
459	20231215	134300	30531800	9580	9580	9580	9580	7
460	20231215	134200	30464740	9640	9640	9640	9640	0
461	20231215	134100	30464740	9640	9640	9640	9640	0
462	20231215	134000	30464740	9640	9640	9640	9640	0
463	20231215	133900	30464740	9640	9580	9640	9580	15
464	20231215	133800	30320980	9580	9590	9590	9580	1613
465	20231215	133700	14864610	9590	9590	9590	9590	0
466	20231215	133600	14864610	9590	9590	9590	9590	0
467	20231215	133500	14864610	9590	9640	9640	9590	8
468	20231215	133400	14787840	9590	9590	9590	9590	0
469	20231215	133300	14787840	9590	9590	9590	9590	0
470	20231215	133200	14787840	9590	9590	9590	9590	7
471	20231215	133100	14720710	9640	9640	9640	9640	0
472	20231215	133000	14720710	9640	9640	9640	9640	1
473	20231215	132900	14711070	9590	9590	9590	9590	7
474	20231215	132800	14643940	9590	9590	9590	9590	7
475	20231215	132700	14576810	9640	9640	9640	9640	0
476	20231215	132600	14576810	9640	9640	9640	9640	0
477	20231215	132500	14576810	9640	9640	9640	9640	1
478	20231215	132400	14567170	9590	9590	9590	9590	7
479	20231215	132300	14500040	9640	9640	9640	9640	0
480	20231215	132200	14500040	9640	9640	9640	9640	0
481	20231215	132100	14500040	9640	9640	9640	9640	0
482	20231215	132000	14500040	9640	9640	9640	9640	0
483	20231215	131900	14500040	9640	9640	9640	9640	0
484	20231215	131800	14500040	9640	9640	9640	9640	0
485	20231215	131700	14500040	9640	9640	9640	9640	0
486	20231215	131600	14500040	9640	9640	9640	9640	0
487	20231215	131500	14500040	9640	9640	9640	9640	0
488	20231215	131400	14500040	9640	9640	9640	9640	0
489	20231215	131300	14500040	9640	9640	9640	9640	0
490	20231215	131200	14500040	9640	9640	9640	9640	0
491	20231215	131100	14500040	9640	9640	9640	9640	0
492	20231215	131000	14500040	9640	9590	9640	9590	7
493	20231215	130900	14432860	9590	9590	9590	9590	8
494	20231215	130800	14356140	9590	9590	9590	9590	0
495	20231215	130700	14356140	9590	9590	9590	9590	0
496	20231215	130600	14356140	9590	9590	9590	9590	0
497	20231215	130500	14356140	9590	9590	9590	9590	7
498	20231215	130400	14289010	9590	9590	9590	9590	0
499	20231215	130300	14289010	9590	9590	9590	9590	21
500	20231215	130200	14087620	9640	9640	9640	9640	0
501	20231215	130100	14087620	9640	9640	9640	9640	0
502	20231215	130000	14087620	9640	9640	9640	9640	0
503	20231215	125900	14087620	9640	9640	9640	9640	0
504	20231215	125800	14087620	9640	9640	9640	9640	0
505	20231215	125700	14087620	9640	9640	9640	9640	0
506	20231215	125600	14087620	9640	9640	9640	9640	0
507	20231215	125500	14087620	9640	9640	9640	9640	0
508	20231215	125400	14087620	9640	9640	9640	9640	0
509	20231215	125300	14087620	9640	9640	9640	9640	0
510	20231215	125200	14087620	9640	9640	9640	9640	1
511	20231215	125100	14077980	9590	9590	9590	9590	0
512	20231215	125000	14077980	9590	9590	9590	9590	14
513	20231215	124900	13943720	9590	9590	9590	9590	0
514	20231215	124800	13943720	9590	9590	9590	9590	0
515	20231215	124700	13943720	9590	9590	9590	9590	2
516	20231215	124600	13924540	9590	9590	9590	9590	8
517	20231215	124500	13847820	9590	9590	9590	9590	0
518	20231215	124400	13847820	9590	9590	9590	9590	0
519	20231215	124300	13847820	9590	9590	9590	9590	0
520	20231215	124200	13847820	9590	9590	9590	9590	7
521	20231215	124100	13780690	9590	9590	9590	9590	6
522	20231215	124000	13723150	9590	9590	9590	9590	0
523	20231215	123900	13723150	9590	9590	9590	9590	19
524	20231215	123800	13540940	9640	9640	9640	9640	0
525	20231215	123700	13540940	9640	9640	9640	9640	0
526	20231215	123600	13540940	9640	9640	9640	9640	1
527	20231215	123500	13531300	9590	9590	9590	9590	7
528	20231215	123400	13464170	9590	9590	9590	9590	0
529	20231215	123300	13464170	9590	9590	9590	9590	0
530	20231215	123200	13464170	9590	9590	9590	9590	0
531	20231215	123100	13464170	9590	9590	9590	9590	7
532	20231215	123000	13397040	9590	9590	9590	9590	0
533	20231215	122900	13397040	9590	9590	9590	9590	0
534	20231215	122800	13397040	9590	9590	9590	9590	0
535	20231215	122700	13397040	9590	9590	9590	9590	33
536	20231215	122600	13080570	9640	9640	9640	9640	0
537	20231215	122500	13080570	9640	9640	9640	9640	0
538	20231215	122400	13080570	9640	9640	9640	9640	0
539	20231215	122300	13080570	9640	9640	9640	9640	0
540	20231215	122200	13080570	9640	9640	9640	9640	0
541	20231215	122100	13080570	9640	9640	9640	9640	0
542	20231215	122000	13080570	9640	9640	9640	9640	0
543	20231215	121900	13080570	9640	9640	9640	9640	0
544	20231215	121800	13080570	9640	9640	9640	9640	0
545	20231215	121700	13080570	9640	9640	9640	9640	0
546	20231215	121600	13080570	9640	9640	9640	9640	0
547	20231215	121500	13080570	9640	9640	9640	9640	0
548	20231215	121400	13080570	9640	9640	9640	9640	0
549	20231215	121300	13080570	9640	9590	9640	9590	13
550	20231215	121200	12955810	9590	9590	9590	9590	7
551	20231215	121100	12888680	9590	9590	9590	9590	4
552	20231215	121000	12850320	9590	9590	9590	9590	0
553	20231215	120900	12850320	9590	9590	9590	9590	0
554	20231215	120800	12850320	9590	9590	9590	9590	7
555	20231215	120700	12783190	9590	9590	9590	9590	0
556	20231215	120600	12783190	9590	9590	9590	9590	0
557	20231215	120500	12783190	9590	9590	9590	9590	7
558	20231215	120400	12716060	9590	9590	9590	9590	0
559	20231215	120300	12716060	9590	9590	9590	9590	0
560	20231215	120200	12716060	9590	9590	9590	9590	0
561	20231215	120100	12716060	9590	9590	9590	9590	8
562	20231215	120000	12639340	9590	9590	9590	9590	0
563	20231215	115900	12639340	9590	9590	9590	9590	0
564	20231215	115800	12639340	9590	9590	9590	9590	0
565	20231215	115700	12639340	9590	9590	9590	9590	7
566	20231215	115600	12572210	9590	9590	9590	9590	0
567	20231215	115500	12572210	9590	9590	9590	9590	0
568	20231215	115400	12572210	9590	9590	9590	9590	0
569	20231215	115300	12572210	9590	9590	9590	9590	7
570	20231215	115200	12505080	9590	9590	9590	9590	4
571	20231215	115100	12466720	9590	9590	9590	9590	4
572	20231215	115000	12428360	9590	9590	9590	9590	0
573	20231215	114900	12428360	9590	9590	9590	9590	7
574	20231215	114800	12361230	9590	9590	9590	9590	0
575	20231215	114700	12361230	9590	9590	9590	9590	0
576	20231215	114600	12361230	9590	9590	9590	9590	7
577	20231215	114500	12294100	9590	9590	9590	9590	0
578	20231215	114400	12294100	9590	9590	9590	9590	0
579	20231215	114300	12294100	9590	9590	9590	9590	4
580	20231215	114200	12255740	9590	9590	9590	9590	7
581	20231215	114100	12188610	9590	9590	9590	9590	0
582	20231215	114000	12188610	9590	9590	9590	9590	0
583	20231215	113900	12188610	9590	9590	9590	9590	0
584	20231215	113800	12188610	9590	9590	9590	9590	8
585	20231215	113700	12111890	9590	9590	9590	9590	0
586	20231215	113600	12111890	9590	9590	9590	9590	0
587	20231215	113500	12111890	9590	9590	9590	9590	0
588	20231215	113400	12111890	9590	9590	9590	9590	14
589	20231215	113300	11977630	9590	9590	9590	9590	4
590	20231215	113200	11939270	9590	9590	9590	9590	228
591	20231215	113100	9752750	9590	9590	9590	9590	11
592	20231215	113000	9647260	9590	9590	9590	9590	80
593	20231215	112900	8880060	9590	9590	9590	9590	0
594	20231215	112800	8880060	9590	9590	9590	9590	0
595	20231215	112700	8880060	9590	9590	9590	9590	7
596	20231215	112600	8812930	9590	9590	9590	9590	0
597	20231215	112500	8812930	9590	9590	9590	9590	0
598	20231215	112400	8812930	9590	9590	9590	9590	0
599	20231215	112300	8812930	9590	9590	9590	9590	7
600	20231215	112200	8745800	9600	9600	9600	9600	0
601	20231215	112100	8745800	9600	9600	9600	9600	0
602	20231215	112000	8745800	9600	9600	9600	9600	0
603	20231215	111900	8745800	9600	9600	9600	9600	15
604	20231215	111800	8601800	9600	9600	9600	9600	0
605	20231215	111700	8601800	9600	9600	9600	9600	0
606	20231215	111600	8601800	9600	9600	9600	9600	0
607	20231215	111500	8601800	9600	9600	9600	9600	7
608	20231215	111400	8534600	9600	9600	9600	9600	14
609	20231215	111300	8400200	9660	9660	9660	9660	0
610	20231215	111200	8400200	9660	9660	9660	9660	0
611	20231215	111100	8400200	9660	9660	9660	9660	0
612	20231215	111000	8400200	9660	9660	9660	9660	0
613	20231215	110900	8400200	9660	9660	9660	9660	0
614	20231215	110800	8400200	9660	9660	9660	9660	0
615	20231215	110700	8400200	9660	9660	9660	9660	0
616	20231215	110600	8400200	9660	9660	9660	9660	0
617	20231215	110500	8400200	9660	9660	9660	9660	1
618	20231215	110400	8390540	9600	9600	9600	9600	14
619	20231215	110300	8256140	9590	9590	9590	9590	0
620	20231215	110200	8256140	9590	9590	9590	9590	0
621	20231215	110100	8256140	9590	9590	9590	9590	0
622	20231215	110000	8256140	9590	9590	9590	9590	14
623	20231215	105900	8121880	9590	9590	9590	9590	0
624	20231215	105800	8121880	9590	9590	9590	9590	0
625	20231215	105700	8121880	9590	9590	9590	9590	8
626	20231215	105600	8045160	9590	9590	9590	9590	6
627	20231215	105500	7987620	9660	9660	9660	9660	0
628	20231215	105400	7987620	9660	9660	9660	9660	0
629	20231215	105300	7987620	9660	9590	9660	9590	9
630	20231215	105200	7901240	9660	9660	9660	9660	0
631	20231215	105100	7901240	9660	9660	9660	9660	0
632	20231215	105000	7901240	9660	9660	9660	9660	0
633	20231215	104900	7901240	9660	9660	9660	9660	0
634	20231215	104800	7901240	9660	9660	9660	9660	0
635	20231215	104700	7901240	9660	9660	9660	9660	1
636	20231215	104600	7891580	9590	9590	9590	9590	0
637	20231215	104500	7891580	9590	9590	9590	9590	7
638	20231215	104400	7824450	9590	9590	9590	9590	0
639	20231215	104300	7824450	9590	9590	9590	9590	16
640	20231215	104200	7671010	9660	9660	9660	9660	0
641	20231215	104100	7671010	9660	9660	9660	9660	0
642	20231215	104000	7671010	9660	9660	9660	9660	1
643	20231215	103900	7661350	9590	9590	9590	9590	0
644	20231215	103800	7661350	9590	9590	9590	9590	7
645	20231215	103700	7594220	9590	9590	9590	9590	15
646	20231215	103600	7450370	9660	9660	9660	9660	0
647	20231215	103500	7450370	9660	9660	9660	9660	2
648	20231215	103400	7431050	9660	9660	9660	9660	0
649	20231215	103300	7431050	9660	9660	9660	9660	0
650	20231215	103200	7431050	9660	9660	9660	9660	0
651	20231215	103100	7431050	9660	9660	9660	9660	0
652	20231215	103000	7431050	9660	9660	9660	9660	0
653	20231215	102900	7431050	9660	9660	9660	9660	0
654	20231215	102800	7431050	9660	9660	9660	9660	1
655	20231215	102700	7421390	9590	9590	9590	9590	0
656	20231215	102600	7421390	9590	9590	9590	9590	7
657	20231215	102500	7354260	9590	9590	9590	9590	0
658	20231215	102400	7354260	9590	9590	9590	9590	0
659	20231215	102300	7354260	9590	9590	9590	9590	7
660	20231215	102200	7287130	9590	9590	9590	9590	0
661	20231215	102100	7287130	9590	9590	9590	9590	0
662	20231215	102000	7287130	9590	9590	9590	9590	0
663	20231215	101900	7287130	9590	9590	9590	9590	7
664	20231215	101800	7220000	9590	9590	9590	9590	0
665	20231215	101700	7220000	9590	9590	9590	9590	0
666	20231215	101600	7220000	9590	9590	9590	9590	0
667	20231215	101500	7220000	9590	9590	9590	9590	7
668	20231215	101400	7152870	9590	9590	9590	9590	0
669	20231215	101300	7152870	9590	9590	9590	9590	5
670	20231215	101200	7104920	9600	9600	9600	9600	0
671	20231215	101100	7104920	9600	9600	9600	9600	7
672	20231215	101000	7037720	9600	9600	9600	9600	0
673	20231215	100900	7037720	9600	9600	9600	9600	0
674	20231215	100800	7037720	9600	9600	9600	9600	7
675	20231215	100700	6970520	9600	9600	9600	9600	0
676	20231215	100600	6970520	9600	9600	9600	9600	0
677	20231215	100500	6970520	9600	9600	9600	9600	0
678	20231215	100400	6970520	9600	9600	9600	9600	7
679	20231215	100300	6903320	9600	9600	9600	9600	0
680	20231215	100200	6903320	9600	9600	9600	9600	0
681	20231215	100100	6903320	9600	9600	9600	9600	0
682	20231215	100000	6903320	9600	9600	9600	9600	7
683	20231215	095900	6836120	9600	9600	9600	9600	0
684	20231215	095800	6836120	9600	9600	9600	9600	0
685	20231215	095700	6836120	9600	9600	9600	9600	0
686	20231215	095600	6836120	9600	9600	9600	9600	7
687	20231215	095500	6768920	9600	9600	9600	9600	0
688	20231215	095400	6768920	9600	9600	9600	9600	0
689	20231215	095300	6768920	9600	9600	9600	9600	7
690	20231215	095200	6701720	9600	9600	9600	9600	0
691	20231215	095100	6701720	9600	9600	9600	9600	0
692	20231215	095000	6701720	9600	9600	9600	9600	2
693	20231215	094900	6682520	9600	9600	9600	9600	8
694	20231215	094800	6605720	9600	9590	9600	9590	10
695	20231215	094700	6509810	9590	9590	9590	9590	0
696	20231215	094600	6509810	9590	9590	9590	9590	0
697	20231215	094500	6509810	9590	9590	9590	9590	6
698	20231215	094400	6452270	9600	9600	9600	9600	0
699	20231215	094300	6452270	9600	9600	9600	9600	0
700	20231215	094200	6452270	9600	9600	9600	9600	0
701	20231215	094100	6452270	9600	9600	9600	9600	5
702	20231215	094000	6404270	9600	9600	9600	9600	0
703	20231215	093900	6404270	9600	9610	9610	9600	600
704	20231215	093800	643500	9610	9610	9610	9610	4
705	20231215	093700	605060	9610	9610	9610	9610	0
706	20231215	093600	605060	9610	9610	9610	9610	0
707	20231215	093500	605060	9610	9610	9610	9610	0
708	20231215	093400	605060	9610	9640	9650	9610	18
709	20231215	093300	431800	9610	9610	9610	9610	0
710	20231215	093200	431800	9610	9610	9610	9610	4
711	20231215	093100	393360	9610	9610	9610	9610	0
712	20231215	093000	393360	9610	9610	9610	9610	3
713	20231215	092900	364530	9610	9610	9610	9610	5
714	20231215	092800	316480	9610	9610	9610	9610	0
715	20231215	092700	316480	9610	9610	9610	9610	0
716	20231215	092600	316480	9610	9610	9610	9610	1
717	20231215	092500	306870	9610	9610	9610	9610	0
718	20231215	092400	306870	9610	9610	9610	9610	0
719	20231215	092300	306870	9610	9610	9610	9610	0
720	20231215	092200	306870	9610	9610	9610	9610	4
721	20231215	092100	268430	9610	9610	9610	9610	1
722	20231215	092000	258820	9590	9590	9590	9590	0
723	20231215	091900	258820	9590	9590	9590	9590	7
724	20231215	091800	191690	9580	9580	9580	9580	19
725	20231215	091700	9670	9670	9670	9670	9670	1
726	20231215	091600	0	9670	9670	9670	9670	0
727	20231215	091500	0	9670	9670	9670	9670	0
728	20231215	091400	0	9670	9670	9670	9670	0
729	20231215	091300	0	9670	9670	9670	9670	0
730	20231215	091200	0	9670	9670	9670	9670	0
731	20231215	091100	0	9670	9670	9670	9670	0
732	20231215	091000	0	9670	9670	9670	9670	0
733	20231215	090900	0	9670	9670	9670	9670	0
734	20231215	090800	0	9670	9670	9670	9670	0
735	20231215	090700	0	9670	9670	9670	9670	0
736	20231215	090600	0	9670	9670	9670	9670	0
737	20231215	090500	0	9670	9670	9670	9670	0
738	20231215	090400	0	9670	9670	9670	9670	0
739	20231215	090300	0	9670	9670	9670	9670	0
740	20231215	090200	0	9670	9670	9670	9670	0
741	20231215	090100	0	9670	9670	9670	9670	0
742	20231215	090000	0	9670	9670	9670	9670	0