KissMeData/149980/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202200	897117700	7960	7960	7960	7960	1333
3	20231219	202100	897117700	7960	7960	7960	7960	0
4	20231219	202000	897117700	7960	7960	7960	7960	0
5	20231219	201900	897117700	7960	7960	7960	7960	0
6	20231219	201800	897117700	7960	7960	7960	7960	0
7	20231219	201700	897117700	7960	7960	7960	7960	0
8	20231219	201600	897117700	7960	7960	7960	7960	0
9	20231219	201500	897117700	7960	7960	7960	7960	0
10	20231219	201400	897117700	7960	7960	7960	7960	0
11	20231219	201300	897117700	7960	7960	7960	7960	0
12	20231219	201200	897117700	7960	7960	7960	7960	0
13	20231219	201100	897117700	7960	7960	7960	7960	0
14	20231219	201000	897117700	7960	7960	7960	7960	0
15	20231219	200900	897117700	7960	7960	7960	7960	0
16	20231219	200800	897117700	7960	7960	7960	7960	0
17	20231219	200700	897117700	7960	7960	7960	7960	0
18	20231219	200600	897117700	7960	7960	7960	7960	0
19	20231219	200500	897117700	7960	7960	7960	7960	0
20	20231219	200400	897117700	7960	7960	7960	7960	0
21	20231219	200300	897117700	7960	7960	7960	7960	0
22	20231219	200200	897117700	7960	7960	7960	7960	0
23	20231219	200100	897117700	7960	7960	7960	7960	0
24	20231219	200000	897117700	7960	7960	7960	7960	0
25	20231219	195900	897117700	7960	7960	7960	7960	0
26	20231219	195800	897117700	7960	7960	7960	7960	0
27	20231219	195700	897117700	7960	7960	7960	7960	0
28	20231219	195600	897117700	7960	7960	7960	7960	0
29	20231219	195500	897117700	7960	7960	7960	7960	0
30	20231219	195400	897117700	7960	7960	7960	7960	0
31	20231219	195300	897117700	7960	7960	7960	7960	0
32	20231219	195200	897117700	7960	7960	7960	7960	1333
33	20231219	195100	897117700	7960	7960	7960	7960	0
34	20231219	195000	897117700	7960	7960	7960	7960	0
35	20231219	194900	897117700	7960	7960	7960	7960	0
36	20231219	194800	897117700	7960	7960	7960	7960	0
37	20231219	194700	897117700	7960	7960	7960	7960	0
38	20231219	194600	897117700	7960	7960	7960	7960	0
39	20231219	194500	897117700	7960	7960	7960	7960	0
40	20231219	194400	897117700	7960	7960	7960	7960	0
41	20231219	194300	897117700	7960	7960	7960	7960	0
42	20231219	194200	897117700	7960	7960	7960	7960	0
43	20231219	194100	897117700	7960	7960	7960	7960	0
44	20231219	194000	897117700	7960	7960	7960	7960	0
45	20231219	193900	897117700	7960	7960	7960	7960	0
46	20231219	193800	897117700	7960	7960	7960	7960	0
47	20231219	193700	897117700	7960	7960	7960	7960	0
48	20231219	193600	897117700	7960	7960	7960	7960	0
49	20231219	193500	897117700	7960	7960	7960	7960	0
50	20231219	193400	897117700	7960	7960	7960	7960	0
51	20231219	193300	897117700	7960	7960	7960	7960	0
52	20231219	193200	897117700	7960	7960	7960	7960	0
53	20231219	193100	897117700	7960	7960	7960	7960	0
54	20231219	193000	897117700	7960	7960	7960	7960	0
55	20231219	192900	897117700	7960	7960	7960	7960	0
56	20231219	192800	897117700	7960	7960	7960	7960	0
57	20231219	192700	897117700	7960	7960	7960	7960	0
58	20231219	192600	897117700	7960	7960	7960	7960	0
59	20231219	192500	897117700	7960	7960	7960	7960	0
60	20231219	192400	897117700	7960	7960	7960	7960	0
61	20231219	192300	897117700	7960	7960	7960	7960	0
62	20231219	192200	897117700	7960	7960	7960	7960	1333
63	20231219	192100	897117700	7960	7960	7960	7960	0
64	20231219	192000	897117700	7960	7960	7960	7960	0
65	20231219	191900	897117700	7960	7960	7960	7960	0
66	20231219	191800	897117700	7960	7960	7960	7960	0
67	20231219	191700	897117700	7960	7960	7960	7960	0
68	20231219	191600	897117700	7960	7960	7960	7960	0
69	20231219	191500	897117700	7960	7960	7960	7960	0
70	20231219	191400	897117700	7960	7960	7960	7960	0
71	20231219	191300	897117700	7960	7960	7960	7960	0
72	20231219	191200	897117700	7960	7960	7960	7960	0
73	20231219	191100	897117700	7960	7960	7960	7960	0
74	20231219	191000	897117700	7960	7960	7960	7960	0
75	20231219	190900	897117700	7960	7960	7960	7960	0
76	20231219	190800	897117700	7960	7960	7960	7960	0
77	20231219	190700	897117700	7960	7960	7960	7960	0
78	20231219	190600	897117700	7960	7960	7960	7960	0
79	20231219	190500	897117700	7960	7960	7960	7960	0
80	20231219	190400	897117700	7960	7960	7960	7960	0
81	20231219	190300	897117700	7960	7960	7960	7960	0
82	20231219	190200	897117700	7960	7960	7960	7960	0
83	20231219	190100	897117700	7960	7960	7960	7960	0
84	20231219	190000	897117700	7960	7960	7960	7960	0
85	20231219	185900	897117700	7960	7960	7960	7960	0
86	20231219	185800	897117700	7960	7960	7960	7960	0
87	20231219	185700	897117700	7960	7960	7960	7960	0
88	20231219	185600	897117700	7960	7960	7960	7960	0
89	20231219	185500	897117700	7960	7960	7960	7960	0
90	20231219	185400	897117700	7960	7960	7960	7960	0
91	20231219	185300	897117700	7960	7960	7960	7960	0
92	20231219	185200	897117700	7960	7960	7960	7960	1333
93	20231219	185100	897117700	7960	7960	7960	7960	0
94	20231219	185000	897117700	7960	7960	7960	7960	0
95	20231219	184900	897117700	7960	7960	7960	7960	0
96	20231219	184800	897117700	7960	7960	7960	7960	0
97	20231219	184700	897117700	7960	7960	7960	7960	0
98	20231219	184600	897117700	7960	7960	7960	7960	0
99	20231219	184500	897117700	7960	7960	7960	7960	0
100	20231219	184400	897117700	7960	7960	7960	7960	0
101	20231219	184300	897117700	7960	7960	7960	7960	0
102	20231219	184200	897117700	7960	7960	7960	7960	0
103	20231219	184100	897117700	7960	7960	7960	7960	0
104	20231219	184000	897117700	7960	7960	7960	7960	0
105	20231219	183900	897117700	7960	7960	7960	7960	0
106	20231219	183800	897117700	7960	7960	7960	7960	0
107	20231219	183700	897117700	7960	7960	7960	7960	0
108	20231219	183600	897117700	7960	7960	7960	7960	0
109	20231219	183500	897117700	7960	7960	7960	7960	0
110	20231219	183400	897117700	7960	7960	7960	7960	0
111	20231219	183300	897117700	7960	7960	7960	7960	0
112	20231219	183200	897117700	7960	7960	7960	7960	0
113	20231219	183100	897117700	7960	7960	7960	7960	0
114	20231219	183000	897117700	7960	7960	7960	7960	0
115	20231219	182900	897117700	7960	7960	7960	7960	0
116	20231219	182800	897117700	7960	7960	7960	7960	0
117	20231219	182700	897117700	7960	7960	7960	7960	0
118	20231219	182600	897117700	7960	7960	7960	7960	0
119	20231219	182500	897117700	7960	7960	7960	7960	0
120	20231219	182400	897117700	7960	7960	7960	7960	0
121	20231219	182300	897117700	7960	7960	7960	7960	0
122	20231219	182200	897117700	7960	7960	7960	7960	1333
123	20231219	182100	897117700	7960	7960	7960	7960	0
124	20231219	182000	897117700	7960	7960	7960	7960	0
125	20231219	181900	897117700	7960	7960	7960	7960	0
126	20231219	181800	897117700	7960	7960	7960	7960	0
127	20231219	181700	897117700	7960	7960	7960	7960	0
128	20231219	181600	897117700	7960	7960	7960	7960	0
129	20231219	181500	897117700	7960	7960	7960	7960	0
130	20231219	181400	897117700	7960	7960	7960	7960	0
131	20231219	181300	897117700	7960	7960	7960	7960	0
132	20231219	181200	897117700	7960	7960	7960	7960	0
133	20231219	181100	897117700	7960	7960	7960	7960	0
134	20231219	181000	897117700	7960	7960	7960	7960	0
135	20231219	180900	897117700	7960	7960	7960	7960	0
136	20231219	180800	897117700	7960	7960	7960	7960	0
137	20231219	180700	897117700	7960	7960	7960	7960	0
138	20231219	180600	897117700	7960	7960	7960	7960	0
139	20231219	180500	897117700	7960	7960	7960	7960	0
140	20231219	180400	897117700	7960	7960	7960	7960	0
141	20231219	180300	897117700	7960	7960	7960	7960	0
142	20231219	180200	897117700	7960	7960	7960	7960	0
143	20231219	180100	897117700	7960	7960	7960	7960	0
144	20231219	180000	897117700	7960	7960	7960	7960	0
145	20231219	175900	897117700	7960	7960	7960	7960	0
146	20231219	175800	897117700	7960	7960	7960	7960	0
147	20231219	175700	897117700	7960	7960	7960	7960	0
148	20231219	175600	897117700	7960	7960	7960	7960	0
149	20231219	175500	897117700	7960	7960	7960	7960	0
150	20231219	175400	897117700	7960	7960	7960	7960	0
151	20231219	175300	897117700	7960	7960	7960	7960	0
152	20231219	175200	897117700	7960	7960	7960	7960	1333
153	20231219	175100	897117700	7960	7960	7960	7960	0
154	20231219	175000	897117700	7960	7960	7960	7960	0
155	20231219	174900	897117700	7960	7960	7960	7960	0
156	20231219	174800	897117700	7960	7960	7960	7960	0
157	20231219	174700	897117700	7960	7960	7960	7960	0
158	20231219	174600	897117700	7960	7960	7960	7960	0
159	20231219	174500	897117700	7960	7960	7960	7960	0
160	20231219	174400	897117700	7960	7960	7960	7960	0
161	20231219	174300	897117700	7960	7960	7960	7960	0
162	20231219	174200	897117700	7960	7960	7960	7960	0
163	20231219	174100	897117700	7960	7960	7960	7960	0
164	20231219	174000	897117700	7960	7960	7960	7960	0
165	20231219	173900	897117700	7960	7960	7960	7960	0
166	20231219	173800	897117700	7960	7960	7960	7960	0
167	20231219	173700	897117700	7960	7960	7960	7960	0
168	20231219	173600	897117700	7960	7960	7960	7960	0
169	20231219	173500	897117700	7960	7960	7960	7960	0
170	20231219	173400	897117700	7960	7960	7960	7960	0
171	20231219	173300	897117700	7960	7960	7960	7960	0
172	20231219	173200	897117700	7960	7960	7960	7960	0
173	20231219	173100	897117700	7960	7960	7960	7960	0
174	20231219	173000	897117700	7960	7960	7960	7960	0
175	20231219	172900	897117700	7960	7960	7960	7960	0
176	20231219	172800	897117700	7960	7960	7960	7960	0
177	20231219	172700	897117700	7960	7960	7960	7960	0
178	20231219	172600	897117700	7960	7960	7960	7960	0
179	20231219	172500	897117700	7960	7960	7960	7960	0
180	20231219	172400	897117700	7960	7960	7960	7960	0
181	20231219	172300	897117700	7960	7960	7960	7960	0
182	20231219	172200	897117700	7960	7960	7960	7960	1333
183	20231219	172100	897117700	7960	7960	7960	7960	0
184	20231219	172000	897117700	7960	7960	7960	7960	0
185	20231219	171900	897117700	7960	7960	7960	7960	0
186	20231219	171800	897117700	7960	7960	7960	7960	0
187	20231219	171700	897117700	7960	7960	7960	7960	0
188	20231219	171600	897117700	7960	7960	7960	7960	0
189	20231219	171500	897117700	7960	7960	7960	7960	0
190	20231219	171400	897117700	7960	7960	7960	7960	0
191	20231219	171300	897117700	7960	7960	7960	7960	0
192	20231219	171200	897117700	7960	7960	7960	7960	0
193	20231219	171100	897117700	7960	7960	7960	7960	0
194	20231219	171000	897117700	7960	7960	7960	7960	0
195	20231219	170900	897117700	7960	7960	7960	7960	0
196	20231219	170800	897117700	7960	7960	7960	7960	0
197	20231219	170700	897117700	7960	7960	7960	7960	0
198	20231219	170600	897117700	7960	7960	7960	7960	0
199	20231219	170500	897117700	7960	7960	7960	7960	0
200	20231219	170400	897117700	7960	7960	7960	7960	0
201	20231219	170300	897117700	7960	7960	7960	7960	0
202	20231219	170200	897117700	7960	7960	7960	7960	0
203	20231219	170100	897117700	7960	7960	7960	7960	0
204	20231219	170000	897117700	7960	7960	7960	7960	0
205	20231219	165900	897117700	7960	7960	7960	7960	0
206	20231219	165800	897117700	7960	7960	7960	7960	0
207	20231219	165700	897117700	7960	7960	7960	7960	0
208	20231219	165600	897117700	7960	7960	7960	7960	0
209	20231219	165500	897117700	7960	7960	7960	7960	0
210	20231219	165400	897117700	7960	7960	7960	7960	0
211	20231219	165300	897117700	7960	7960	7960	7960	0
212	20231219	165200	897117700	7960	7960	7960	7960	1333
213	20231219	165100	897117700	7960	7960	7960	7960	0
214	20231219	165000	897117700	7960	7960	7960	7960	0
215	20231219	164900	897117700	7960	7960	7960	7960	0
216	20231219	164800	897117700	7960	7960	7960	7960	0
217	20231219	164700	897117700	7960	7960	7960	7960	0
218	20231219	164600	897117700	7960	7960	7960	7960	0
219	20231219	164500	897117700	7960	7960	7960	7960	0
220	20231219	164400	897117700	7960	7960	7960	7960	0
221	20231219	164300	897117700	7960	7960	7960	7960	0
222	20231219	164200	897117700	7960	7960	7960	7960	0
223	20231219	164100	897117700	7960	7960	7960	7960	0
224	20231219	164000	897117700	7960	7960	7960	7960	0
225	20231219	163900	897117700	7960	7960	7960	7960	0
226	20231219	163800	897117700	7960	7960	7960	7960	0
227	20231219	163700	897117700	7960	7960	7960	7960	0
228	20231219	163600	897117700	7960	7960	7960	7960	0
229	20231219	163500	897117700	7960	7960	7960	7960	0
230	20231219	163400	897117700	7960	7960	7960	7960	0
231	20231219	163300	897117700	7960	7960	7960	7960	0
232	20231219	163200	897117700	7960	7960	7960	7960	0
233	20231219	163100	897117700	7960	7960	7960	7960	0
234	20231219	163000	897117700	7960	7960	7960	7960	0
235	20231219	162900	897117700	7960	7960	7960	7960	0
236	20231219	162800	897117700	7960	7960	7960	7960	0
237	20231219	162700	897117700	7960	7960	7960	7960	0
238	20231219	162600	897117700	7960	7960	7960	7960	0
239	20231219	162500	897117700	7960	7960	7960	7960	0
240	20231219	162400	897117700	7960	7960	7960	7960	0
241	20231219	162300	897117700	7960	7960	7960	7960	0
242	20231219	162200	897117700	7960	7960	7960	7960	1333
243	20231219	162100	897117700	7960	7960	7960	7960	0
244	20231219	162000	897117700	7960	7960	7960	7960	0
245	20231219	161900	897117700	7960	7960	7960	7960	0
246	20231219	161800	897117700	7960	7960	7960	7960	0
247	20231219	161700	897117700	7960	7960	7960	7960	0
248	20231219	161600	897117700	7960	7960	7960	7960	0
249	20231219	161500	897117700	7960	7960	7960	7960	0
250	20231219	161400	897117700	7960	7960	7960	7960	0
251	20231219	161300	897117700	7960	7960	7960	7960	0
252	20231219	161200	897117700	7960	7960	7960	7960	0
253	20231219	161100	897117700	7960	7960	7960	7960	0
254	20231219	161000	897117700	7960	7960	7960	7960	0
255	20231219	160900	897117700	7960	7960	7960	7960	0
256	20231219	160800	897117700	7960	7960	7960	7960	0
257	20231219	160700	897117700	7960	7960	7960	7960	0
258	20231219	160600	897117700	7960	7960	7960	7960	0
259	20231219	160500	897117700	7960	7960	7960	7960	0
260	20231219	160400	897117700	7960	7960	7960	7960	0
261	20231219	160300	897117700	7960	7960	7960	7960	0
262	20231219	160200	897117700	7960	7960	7960	7960	0
263	20231219	160100	897117700	7960	7960	7960	7960	0
264	20231219	160000	897117700	7960	7960	7960	7960	0
265	20231219	155900	897117700	7960	7960	7960	7960	0
266	20231219	155800	897117700	7960	7960	7960	7960	0
267	20231219	155700	897117700	7960	7960	7960	7960	0
268	20231219	155600	897117700	7960	7960	7960	7960	0
269	20231219	155500	897117700	7960	7960	7960	7960	0
270	20231219	155400	897117700	7960	7960	7960	7960	0
271	20231219	155300	897117700	7960	7960	7960	7960	0
272	20231219	155200	897117700	7960	7960	7960	7960	1333
273	20231219	155100	897117700	7960	7960	7960	7960	0
274	20231219	155000	897117700	7960	7960	7960	7960	0
275	20231219	154900	897117700	7960	7960	7960	7960	0
276	20231219	154800	897117700	7960	7960	7960	7960	0
277	20231219	154700	897117700	7960	7960	7960	7960	0
278	20231219	154600	897117700	7960	7960	7960	7960	0
279	20231219	154500	897117700	7960	7960	7960	7960	0
280	20231219	154400	897117700	7960	7960	7960	7960	0
281	20231219	154300	897117700	7960	7960	7960	7960	0
282	20231219	154200	897117700	7960	7960	7960	7960	0
283	20231219	154100	897117700	7960	7960	7960	7960	0
284	20231219	154000	897117700	7960	7960	7960	7960	0
285	20231219	153900	897117700	7960	7960	7960	7960	0
286	20231219	153800	897117700	7960	7960	7960	7960	0
287	20231219	153700	897117700	7960	7960	7960	7960	0
288	20231219	153600	897117700	7960	7960	7960	7960	0
289	20231219	153500	897117700	7960	7960	7960	7960	0
290	20231219	153400	897117700	7960	7960	7960	7960	0
291	20231219	153300	897117700	7960	7960	7960	7960	0
292	20231219	153200	897117700	7960	7960	7960	7960	0
293	20231219	153100	897117700	7960	7960	7960	7960	0
294	20231219	153000	897117700	7960	7960	7960	7960	1333
295	20231219	152900	886507020	7950	7950	7950	7950	0
296	20231219	152800	886507020	7950	7950	7950	7950	0
297	20231219	152700	886507020	7950	7950	7950	7950	0
298	20231219	152600	886507020	7950	7950	7950	7950	0
299	20231219	152500	886507020	7950	7950	7950	7950	0
300	20231219	152400	886507020	7950	7950	7950	7950	0
301	20231219	152300	886507020	7950	7950	7950	7950	0
302	20231219	152200	886507020	7950	7950	7950	7950	0
303	20231219	152100	886507020	7950	7950	7950	7950	0
304	20231219	152000	886507020	7950	7950	7950	7950	0
305	20231219	151900	886507020	7950	7950	7960	7950	437
306	20231219	151800	883030720	7960	7960	7960	7960	10
307	20231219	151700	882951120	7960	7960	7960	7960	27
308	20231219	151600	882736200	7960	7960	7960	7960	20
309	20231219	151500	882577000	7980	7960	7980	7950	104
310	20231219	151400	881749180	7960	7960	7960	7960	0
311	20231219	151300	881749180	7960	7960	7960	7960	33
312	20231219	151200	881486500	7960	7960	7960	7960	0
313	20231219	151100	881486500	7960	7960	7960	7960	1
314	20231219	151000	881478540	7970	7970	7970	7970	2
315	20231219	150900	881462600	7970	7970	7970	7970	14
316	20231219	150800	881351020	7970	7980	7980	7970	1503
317	20231219	150700	869371540	7980	7980	7980	7980	300
318	20231219	150600	866977540	7980	7980	7980	7980	50
319	20231219	150500	866578540	7990	7990	7990	7990	18
320	20231219	150400	866434720	7990	7990	7990	7990	14
321	20231219	150300	866322860	7990	7990	7990	7990	10
322	20231219	150200	866242960	7990	7990	7990	7990	14
323	20231219	150100	866131100	7980	7980	7980	7980	0
324	20231219	150000	866131100	7980	7980	7980	7980	0
325	20231219	145900	866131100	7980	7980	7980	7980	14
326	20231219	145800	866019380	7990	7980	7990	7980	5
327	20231219	145700	865979440	7980	7980	7990	7980	2224
328	20231219	145600	848231390	7990	7990	7990	7990	0
329	20231219	145500	848231390	7990	7990	7990	7990	0
330	20231219	145400	848231390	7990	7990	7990	7990	0
331	20231219	145300	848231390	7990	7990	7990	7990	0
332	20231219	145200	848231390	7990	7990	7990	7990	0
333	20231219	145100	848231390	7990	7990	7990	7990	4
334	20231219	145000	848199430	7990	7990	7990	7990	0
335	20231219	144900	848199430	7990	7990	7990	7990	87
336	20231219	144800	847504300	7990	7990	7990	7990	0
337	20231219	144700	847504300	7990	7990	7990	7990	3
338	20231219	144600	847480330	7990	7990	7990	7990	2
339	20231219	144500	847464350	8000	8000	8000	8000	42
340	20231219	144400	847128350	8000	8000	8000	8000	0
341	20231219	144300	847128350	8000	7980	8000	7980	101
342	20231219	144200	846320370	7980	7980	7980	7980	33
343	20231219	144100	846057030	8000	8000	8000	8000	0
344	20231219	144000	846057030	8000	8000	8000	8000	1
345	20231219	143900	846049030	7990	7990	7990	7990	0
346	20231219	143800	846049030	7990	7990	7990	7990	50
347	20231219	143700	845649530	7990	7990	7990	7990	62
348	20231219	143600	845154150	7990	7990	7990	7990	0
349	20231219	143500	845154150	7990	8000	8000	7990	1050
350	20231219	143400	836764430	8000	8000	8000	8000	0
351	20231219	143300	836764430	8000	8000	8000	8000	560
352	20231219	143200	832284430	8000	8000	8000	8000	39
353	20231219	143100	831972430	8000	8000	8000	7990	14
354	20231219	143000	831860530	8000	8000	8000	8000	0
355	20231219	142900	831860530	8000	8000	8000	8000	63
356	20231219	142800	831356530	8000	8000	8000	8000	0
357	20231219	142700	831356530	8000	8010	8010	8000	1299
358	20231219	142600	820963470	8010	8010	8010	8010	0
359	20231219	142500	820963470	8010	8010	8010	8010	0
360	20231219	142400	820963470	8010	8010	8010	8010	0
361	20231219	142300	820963470	8010	8010	8010	8010	1044
362	20231219	142200	812601030	8020	8020	8020	8020	0
363	20231219	142100	812601030	8020	8030	8030	8020	543
364	20231219	142000	808246160	8030	8030	8030	8030	0
365	20231219	141900	808246160	8030	8030	8030	8030	547
366	20231219	141800	803853750	8030	8030	8030	8030	56
367	20231219	141700	803404070	8010	8000	8010	8000	1294
368	20231219	141600	793051630	8000	8000	8000	8000	1
369	20231219	141500	793043630	8000	8000	8000	8000	0
370	20231219	141400	793043630	8000	8000	8000	8000	625
371	20231219	141300	788043630	8000	8000	8000	8000	0
372	20231219	141200	788043630	8000	8000	8000	8000	133
373	20231219	141100	786979630	8000	8000	8000	8000	20
374	20231219	141000	786819630	8000	8000	8000	8000	0
375	20231219	140900	786819630	8000	8000	8000	8000	0
376	20231219	140800	786819630	8000	8010	8010	7990	3769
377	20231219	140700	756672550	8020	8020	8020	8020	50
378	20231219	140600	756271550	8030	8030	8030	8030	16
379	20231219	140500	756143070	8030	8030	8030	8030	16
380	20231219	140400	756014590	8030	8030	8030	8030	26
381	20231219	140300	755805810	8030	8030	8030	8030	32
382	20231219	140200	755548850	8020	8020	8020	8020	0
383	20231219	140100	755548850	8020	8020	8020	8020	150
384	20231219	140000	754345850	8020	8020	8020	8020	195
385	20231219	135900	752781950	8020	8020	8020	8020	0
386	20231219	135800	752781950	8020	8020	8020	8020	200
387	20231219	135700	751177950	8010	8010	8010	8010	0
388	20231219	135600	751177950	8010	8010	8010	8010	0
389	20231219	135500	751177950	8010	8010	8010	8010	0
390	20231219	135400	751177950	8010	8010	8010	8010	31
391	20231219	135300	750929640	8010	8010	8010	8010	1431
392	20231219	135200	739467330	8010	8010	8010	8010	163
393	20231219	135100	738161700	8070	8070	8070	8070	30
394	20231219	135000	737919600	8070	8050	8080	8040	5822
395	20231219	134900	690905050	8050	8050	8050	8050	10
396	20231219	134800	690824550	8060	7990	8060	7990	900
397	20231219	134700	683595020	7990	7990	7990	7990	11
398	20231219	134600	683507130	7990	7950	7990	7950	954
399	20231219	134500	675895640	7960	7970	7970	7960	14
400	20231219	134400	675784170	7980	7990	7990	7950	928
401	20231219	134300	668406100	7950	7950	7950	7950	0
402	20231219	134200	668406100	7950	7950	7950	7950	0
403	20231219	134100	668406100	7950	7950	7950	7950	0
404	20231219	134000	668406100	7950	7950	7950	7950	619
405	20231219	133900	663485050	7950	7950	7950	7950	0
406	20231219	133800	663485050	7950	7950	7950	7950	1
407	20231219	133700	663477100	7950	7950	7950	7950	1
408	20231219	133600	663469150	7950	7950	7950	7950	0
409	20231219	133500	663469150	7950	7950	7950	7950	10
410	20231219	133400	663389650	7940	7940	7940	7940	47
411	20231219	133300	663016470	7940	7940	7940	7940	54
412	20231219	133200	662587710	7910	7910	7910	7910	0
413	20231219	133100	662587710	7910	7910	7910	7910	0
414	20231219	133000	662587710	7910	7910	7910	7910	0
415	20231219	132900	662587710	7910	7910	7910	7910	0
416	20231219	132800	662587710	7910	7910	7910	7910	0
417	20231219	132700	662587710	7910	7910	7910	7910	0
418	20231219	132600	662587710	7910	7910	7910	7910	6
419	20231219	132500	662540250	7910	7910	7910	7910	0
420	20231219	132400	662540250	7910	7910	7910	7910	0
421	20231219	132300	662540250	7910	7930	7930	7910	75
422	20231219	132200	661946200	7930	7930	7930	7930	0
423	20231219	132100	661946200	7930	7930	7930	7930	0
424	20231219	132000	661946200	7930	7940	7940	7930	57
425	20231219	131900	661493890	7950	7950	7950	7950	0
426	20231219	131800	661493890	7950	7950	7950	7950	0
427	20231219	131700	661493890	7950	7930	7950	7920	1401
428	20231219	131600	650382590	7930	7930	7930	7930	359
429	20231219	131500	647535720	7950	7950	7950	7950	62
430	20231219	131400	647042820	7940	7940	7940	7940	18
431	20231219	131300	646899900	7950	7970	7970	7950	58
432	20231219	131200	646438390	7980	7980	7980	7980	0
433	20231219	131100	646438390	7980	7980	7980	7980	0
434	20231219	131000	646438390	7980	7980	7980	7980	10
435	20231219	130900	646358590	7980	7980	7980	7980	0
436	20231219	130800	646358590	7980	7950	7990	7950	183
437	20231219	130700	644898750	7950	7950	7950	7950	0
438	20231219	130600	644898750	7950	7950	7950	7950	0
439	20231219	130500	644898750	7950	7950	7950	7950	0
440	20231219	130400	644898750	7950	7950	7950	7950	0
441	20231219	130300	644898750	7950	7950	7950	7950	194
442	20231219	130200	643356450	7950	7950	7950	7950	20
443	20231219	130100	643197450	7950	7950	7950	7950	0
444	20231219	130000	643197450	7950	7950	7950	7950	0
445	20231219	125900	643197450	7950	7950	7950	7950	0
446	20231219	125800	643197450	7950	7950	7950	7950	0
447	20231219	125700	643197450	7950	7950	7950	7950	0
448	20231219	125600	643197450	7950	7950	7950	7950	15
449	20231219	125500	643078200	7960	7960	7960	7960	1
450	20231219	125400	643070240	7970	7970	7970	7970	37
451	20231219	125300	642775350	7980	7980	7980	7980	0
452	20231219	125200	642775350	7980	7980	7980	7980	3
453	20231219	125100	642751410	7980	7980	7980	7980	0
454	20231219	125000	642751410	7980	7980	7980	7980	0
455	20231219	124900	642751410	7980	7980	7980	7980	0
456	20231219	124800	642751410	7980	7980	7980	7980	0
457	20231219	124700	642751410	7980	7980	7980	7980	1500
458	20231219	124600	630781410	7940	7940	7940	7940	0
459	20231219	124500	630781410	7940	7940	7940	7940	0
460	20231219	124400	630781410	7940	7940	7940	7940	0
461	20231219	124300	630781410	7940	7930	7940	7930	112
462	20231219	124200	629892150	7920	7920	7920	7920	0
463	20231219	124100	629892150	7920	7920	7920	7920	20
464	20231219	124000	629733750	7920	7920	7920	7920	549
465	20231219	123900	625385670	7930	7950	7950	7930	211
466	20231219	123800	623711410	7950	7950	7950	7950	0
467	20231219	123700	623711410	7950	7950	7950	7950	0
468	20231219	123600	623711410	7950	7950	7950	7950	0
469	20231219	123500	623711410	7950	7950	7950	7950	0
470	20231219	123400	623711410	7950	7950	7950	7950	0
471	20231219	123300	623711410	7950	7950	7950	7950	0
472	20231219	123200	623711410	7950	7950	7950	7950	0
473	20231219	123100	623711410	7950	7950	7950	7950	0
474	20231219	123000	623711410	7950	7960	7960	7950	7
475	20231219	122900	623655750	7950	7950	7950	7950	0
476	20231219	122800	623655750	7950	7950	7950	7950	0
477	20231219	122700	623655750	7950	7950	7950	7950	22
478	20231219	122600	623480850	7950	7950	7950	7950	0
479	20231219	122500	623480850	7950	7950	7950	7950	0
480	20231219	122400	623480850	7950	7950	7950	7950	0
481	20231219	122300	623480850	7950	7950	7950	7950	0
482	20231219	122200	623480850	7950	7950	7950	7950	0
483	20231219	122100	623480850	7950	7950	7950	7950	51
484	20231219	122000	623075400	8000	8000	8000	8000	0
485	20231219	121900	623075400	8000	8000	8000	8000	0
486	20231219	121800	623075400	8000	8000	8000	8000	0
487	20231219	121700	623075400	8000	8000	8000	8000	0
488	20231219	121600	623075400	8000	8000	8000	8000	0
489	20231219	121500	623075400	8000	8000	8000	8000	32
490	20231219	121400	622819400	7960	7960	7960	7960	46
491	20231219	121300	622453240	7950	7950	7950	7950	0
492	20231219	121200	622453240	7950	7950	7950	7950	0
493	20231219	121100	622453240	7950	7950	7950	7950	1
494	20231219	121000	622445290	7960	7960	7960	7960	1
495	20231219	120900	622437330	7960	7960	7960	7960	3
496	20231219	120800	622413450	7960	7960	7960	7960	35
497	20231219	120700	622134850	7960	7960	7960	7960	0
498	20231219	120600	622134850	7960	7960	7960	7960	20
499	20231219	120500	621975650	7970	7970	7970	7970	0
500	20231219	120400	621975650	7970	7970	7970	7970	0
501	20231219	120300	621975650	7970	7970	7970	7970	0
502	20231219	120200	621975650	7970	8000	8000	7970	37
503	20231219	120100	621680700	8000	8000	8000	8000	6
504	20231219	120000	621632700	7980	7980	7980	7980	0
505	20231219	115900	621632700	7980	7980	7980	7980	0
506	20231219	115800	621632700	7980	7980	7980	7980	0
507	20231219	115700	621632700	7980	7980	7980	7980	0
508	20231219	115600	621632700	7980	7980	7980	7980	507
509	20231219	115500	617586840	7980	7980	7980	7980	24
510	20231219	115400	617395320	7980	7980	7980	7980	0
511	20231219	115300	617395320	7980	7980	7980	7980	0
512	20231219	115200	617395320	7980	7980	7980	7980	0
513	20231219	115100	617395320	7980	7980	7980	7980	0
514	20231219	115000	617395320	7980	7980	7980	7980	2
515	20231219	114900	617379360	7980	7980	7980	7980	0
516	20231219	114800	617379360	7980	7980	7980	7980	0
517	20231219	114700	617379360	7980	7980	7980	7980	0
518	20231219	114600	617379360	7980	7980	7980	7980	22
519	20231219	114500	617203800	7990	7990	7990	7990	0
520	20231219	114400	617203800	7990	8020	8020	7990	93
521	20231219	114300	616459730	8020	8020	8020	8020	150
522	20231219	114200	615256730	8000	8000	8000	8000	212
523	20231219	114100	613560730	7990	7990	7990	7990	25
524	20231219	114000	613360980	7990	7980	7990	7980	6
525	20231219	113900	613313050	7970	7970	7970	7970	0
526	20231219	113800	613313050	7970	7990	7990	7970	61
527	20231219	113700	612826260	7990	7990	7990	7990	1
528	20231219	113600	612818270	7940	7940	7940	7940	0
529	20231219	113500	612818270	7940	7940	7940	7940	1337
530	20231219	113400	602202490	7940	7940	7940	7940	656
531	20231219	113300	596993850	7940	7940	7940	7940	4
532	20231219	113200	596962090	7940	7940	7940	7940	1
533	20231219	113100	596954150	7930	7930	7930	7930	0
534	20231219	113000	596954150	7930	7930	7930	7930	0
535	20231219	112900	596954150	7930	7930	7930	7930	0
536	20231219	112800	596954150	7930	7930	7930	7930	0
537	20231219	112700	596954150	7930	7930	7930	7930	0
538	20231219	112600	596954150	7930	7930	7930	7930	0
539	20231219	112500	596954150	7930	7930	7930	7930	0
540	20231219	112400	596954150	7930	7930	7930	7930	0
541	20231219	112300	596954150	7930	7930	7930	7930	14
542	20231219	112200	596843130	7920	7920	7920	7920	1
543	20231219	112100	596835210	7930	7930	7930	7930	0
544	20231219	112000	596835210	7930	7900	7930	7900	2824
545	20231219	111900	574523130	7890	7900	7900	7890	12
546	20231219	111800	574428380	7900	7900	7900	7900	137
547	20231219	111700	573346080	7880	7890	7890	7880	231
548	20231219	111600	571523790	7890	7890	7890	7890	0
549	20231219	111500	571523790	7890	7890	7890	7890	50
550	20231219	111400	571129290	7880	7880	7880	7880	16
551	20231219	111300	571003210	7870	7870	7870	7870	0
552	20231219	111200	571003210	7870	7870	7870	7870	0
553	20231219	111100	571003210	7870	7870	7870	7870	0
554	20231219	111000	571003210	7870	7880	7880	7810	3081
555	20231219	110900	546825400	7850	7850	7850	7850	0
556	20231219	110800	546825400	7850	7890	7890	7850	8000
557	20231219	110700	483952600	7900	7920	7920	7900	1528
558	20231219	110600	471869290	7930	7930	7930	7930	0
559	20231219	110500	471869290	7930	7930	7930	7930	116
560	20231219	110400	470949410	7930	7930	7930	7930	0
561	20231219	110300	470949410	7930	7930	7930	7930	2
562	20231219	110200	470933550	7930	7930	7930	7930	0
563	20231219	110100	470933550	7930	7930	7930	7930	493
564	20231219	110000	467024060	7940	7940	7940	7940	1
565	20231219	105900	467016120	7930	7930	7930	7930	1
566	20231219	105800	467008190	7930	7940	7940	7930	69
567	20231219	105700	466461010	7940	7940	7940	7940	0
568	20231219	105600	466461010	7940	7940	7940	7940	220
569	20231219	105500	464714210	7940	7940	7940	7940	0
570	20231219	105400	464714210	7940	7940	7940	7940	182
571	20231219	105300	463269130	7950	7950	7950	7950	117
572	20231219	105200	462338980	7950	7950	7950	7950	0
573	20231219	105100	462338980	7950	7960	7960	7950	396
574	20231219	105000	459190680	8000	8000	8000	8000	0
575	20231219	104900	459190680	8000	8000	8000	8000	48
576	20231219	104800	458806680	8000	8000	8000	8000	32
577	20231219	104700	458550680	7940	7940	7940	7940	30
578	20231219	104600	458312480	7940	7950	7950	7940	900
579	20231219	104500	451161480	7940	8010	8010	7940	420
580	20231219	104400	447822820	8010	8010	8010	8010	52
581	20231219	104300	447406300	8010	8010	8010	8010	10
582	20231219	104200	447326200	8000	7970	8000	7970	548
583	20231219	104100	442957200	7970	7970	7970	7970	0
584	20231219	104000	442957200	7970	7970	7970	7970	30
585	20231219	103900	442718100	7970	7980	7980	7970	1200
586	20231219	103800	433143500	7990	8000	8000	7990	1058
587	20231219	103700	424688910	8000	8000	8000	8000	0
588	20231219	103600	424688910	8000	8000	8000	8000	2
589	20231219	103500	424672910	8010	8010	8010	8010	102
590	20231219	103400	423855890	8010	8010	8010	8010	0
591	20231219	103300	423855890	8010	8010	8010	8010	0
592	20231219	103200	423855890	8010	8010	8010	8010	0
593	20231219	103100	423855890	8010	7990	8010	7990	163
594	20231219	103000	422551260	7990	7990	7990	7990	0
595	20231219	102900	422551260	7990	7990	7990	7990	0
596	20231219	102800	422551260	7990	7990	7990	7990	0
597	20231219	102700	422551260	7990	7990	7990	7990	57
598	20231219	102600	422095830	7990	7990	7990	7990	0
599	20231219	102500	422095830	7990	7990	7990	7990	10
600	20231219	102400	422015930	7990	7990	7990	7990	0
601	20231219	102300	422015930	7990	7990	7990	7990	0
602	20231219	102200	422015930	7990	7990	7990	7990	0
603	20231219	102100	422015930	7990	7990	7990	7990	0
604	20231219	102000	422015930	7990	8020	8020	7990	453
605	20231219	101900	418391010	8070	8070	8070	8070	39
606	20231219	101800	418076280	8070	8070	8070	8070	0
607	20231219	101700	418076280	8070	8070	8070	8070	1
608	20231219	101600	418068210	8070	8020	8070	8010	401
609	20231219	101500	414854950	8080	8080	8080	8080	0
610	20231219	101400	414854950	8080	8080	8080	8080	0
611	20231219	101300	414854950	8080	8080	8080	8080	30
612	20231219	101200	414612550	8070	8040	8080	8040	3627
613	20231219	101100	385309980	8010	8010	8010	8010	64
614	20231219	101000	384797340	8010	8000	8010	8000	519
615	20231219	100900	380644710	7980	7980	7980	7980	0
616	20231219	100800	380644710	7980	7980	7980	7980	0
617	20231219	100700	380644710	7980	8030	8030	7980	2655
618	20231219	100600	359380170	8040	8040	8040	8040	624
619	20231219	100500	354363210	8040	8040	8040	8040	1000
620	20231219	100400	346323210	8040	8040	8040	8040	1000
621	20231219	100300	338283210	8060	8020	8060	8020	335
622	20231219	100200	335588950	8020	8020	8020	8020	100
623	20231219	100100	334786950	8010	8010	8010	8010	0
624	20231219	100000	334786950	8010	8010	8010	8010	46
625	20231219	095900	334418490	8010	8010	8010	8010	110
626	20231219	095800	333537390	8010	8010	8010	8010	5
627	20231219	095700	333497340	7950	7950	7950	7950	0
628	20231219	095600	333497340	7950	7950	7950	7950	1
629	20231219	095500	333489390	8000	8000	8000	8000	0
630	20231219	095400	333489390	8000	8010	8010	8000	4
631	20231219	095300	333457360	7930	8000	8020	7930	1324
632	20231219	095200	322910350	8000	8030	8030	8000	112
633	20231219	095100	322012180	8040	8080	8080	8040	2596
634	20231219	095000	301110880	8080	8070	8080	8070	19
635	20231219	094900	300957510	8070	8070	8070	8070	1
636	20231219	094800	300949440	8080	8100	8100	8080	210
637	20231219	094700	299249660	8100	8100	8100	8090	4051
638	20231219	094600	266436570	8100	8100	8100	8080	7
639	20231219	094500	266379930	8070	8090	8110	8070	4873
640	20231219	094400	226952670	8090	8080	8090	8070	107
641	20231219	094300	226089080	8090	8070	8100	8070	33
642	20231219	094200	225822410	8070	8090	8100	8070	16
643	20231219	094100	225692940	8090	8100	8100	8090	722
644	20231219	094000	219844840	8100	8100	8100	8100	42
645	20231219	093900	219504640	8100	8100	8100	8070	538
646	20231219	093800	215147020	8100	8110	8110	8070	394
647	20231219	093700	211959710	8120	8120	8120	8100	280
648	20231219	093600	209690470	8110	8070	8110	8070	2969
649	20231219	093500	185634620	8100	8050	8110	8050	5322
650	20231219	093400	142610630	8050	8030	8050	8030	102
651	20231219	093300	141789720	8040	8020	8040	8020	169
652	20231219	093200	140433260	8030	8010	8030	8010	253
653	20231219	093100	138406120	8010	8000	8010	8000	210
654	20231219	093000	136724500	7990	7990	7990	7990	207
655	20231219	092900	135070570	7980	7980	7980	7980	3
656	20231219	092800	135046630	7990	7990	7990	7990	0
657	20231219	092700	135046630	7990	7990	7990	7990	4
658	20231219	092600	135014670	7980	7970	7980	7970	4
659	20231219	092500	134982770	7990	7990	7990	7990	0
660	20231219	092400	134982770	7990	8000	8000	7990	12
661	20231219	092300	134886780	7990	7960	8000	7960	323
662	20231219	092200	132303110	7960	7920	7960	7920	1716
663	20231219	092100	118687670	7920	7930	7930	7920	6
664	20231219	092000	118640100	7930	7940	7940	7930	607
665	20231219	091900	113826580	7940	7940	7940	7940	0
666	20231219	091800	113826580	7940	7940	7940	7940	0
667	20231219	091700	113826580	7940	7940	7940	7940	1119
668	20231219	091600	104941720	7940	7940	7940	7940	0
669	20231219	091500	104941720	7940	7910	7940	7910	194
670	20231219	091400	103402940	7910	7910	7910	7910	2
671	20231219	091300	103387120	7940	7940	7940	7940	102
672	20231219	091200	102577240	7920	7920	7920	7920	5
673	20231219	091100	102537640	7920	7890	7920	7890	182
674	20231219	091000	101096230	7940	7920	7940	7890	4636
675	20231219	090900	64385640	7930	7970	7970	7920	146
676	20231219	090800	63225460	7920	7920	7920	7920	0
677	20231219	090700	63225460	7920	7860	7920	7860	403
678	20231219	090600	60036820	7920	7940	7940	7850	919
679	20231219	090500	52766880	7930	7980	7980	7930	542
680	20231219	090400	48457960	7960	7960	8020	7950	1894
681	20231219	090300	33381700	8000	8030	8030	8000	1261
682	20231219	090200	23257670	8040	8040	8040	8040	20
683	20231219	090100	23096870	8040	8000	8050	7990	504
684	20231219	090000	19067790	8060	8010	8080	8000	2380