KissMeData/317850/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210400	899797910	8890	8890	8890	8890	379
3	20231215	210300	899797910	8890	8890	8890	8890	0
4	20231215	210200	899797910	8890	8890	8890	8890	0
5	20231215	210100	899797910	8890	8890	8890	8890	0
6	20231215	210000	899797910	8890	8890	8890	8890	0
7	20231215	205900	899797910	8890	8890	8890	8890	0
8	20231215	205800	899797910	8890	8890	8890	8890	0
9	20231215	205700	899797910	8890	8890	8890	8890	0
10	20231215	205600	899797910	8890	8890	8890	8890	0
11	20231215	205500	899797910	8890	8890	8890	8890	0
12	20231215	205400	899797910	8890	8890	8890	8890	0
13	20231215	205300	899797910	8890	8890	8890	8890	0
14	20231215	205200	899797910	8890	8890	8890	8890	0
15	20231215	205100	899797910	8890	8890	8890	8890	0
16	20231215	205000	899797910	8890	8890	8890	8890	0
17	20231215	204900	899797910	8890	8890	8890	8890	0
18	20231215	204800	899797910	8890	8890	8890	8890	0
19	20231215	204700	899797910	8890	8890	8890	8890	0
20	20231215	204600	899797910	8890	8890	8890	8890	0
21	20231215	204500	899797910	8890	8890	8890	8890	0
22	20231215	204400	899797910	8890	8890	8890	8890	0
23	20231215	204300	899797910	8890	8890	8890	8890	0
24	20231215	204200	899797910	8890	8890	8890	8890	0
25	20231215	204100	899797910	8890	8890	8890	8890	0
26	20231215	204000	899797910	8890	8890	8890	8890	0
27	20231215	203900	899797910	8890	8890	8890	8890	0
28	20231215	203800	899797910	8890	8890	8890	8890	0
29	20231215	203700	899797910	8890	8890	8890	8890	0
30	20231215	203600	899797910	8890	8890	8890	8890	0
31	20231215	203500	899797910	8890	8890	8890	8890	0
32	20231215	203400	899797910	8890	8890	8890	8890	379
33	20231215	203300	899797910	8890	8890	8890	8890	0
34	20231215	203200	899797910	8890	8890	8890	8890	0
35	20231215	203100	899797910	8890	8890	8890	8890	0
36	20231215	203000	899797910	8890	8890	8890	8890	0
37	20231215	202900	899797910	8890	8890	8890	8890	0
38	20231215	202800	899797910	8890	8890	8890	8890	0
39	20231215	202700	899797910	8890	8890	8890	8890	0
40	20231215	202600	899797910	8890	8890	8890	8890	0
41	20231215	202500	899797910	8890	8890	8890	8890	0
42	20231215	202400	899797910	8890	8890	8890	8890	0
43	20231215	202300	899797910	8890	8890	8890	8890	0
44	20231215	202200	899797910	8890	8890	8890	8890	0
45	20231215	202100	899797910	8890	8890	8890	8890	0
46	20231215	202000	899797910	8890	8890	8890	8890	0
47	20231215	201900	899797910	8890	8890	8890	8890	0
48	20231215	201800	899797910	8890	8890	8890	8890	0
49	20231215	201700	899797910	8890	8890	8890	8890	0
50	20231215	201600	899797910	8890	8890	8890	8890	0
51	20231215	201500	899797910	8890	8890	8890	8890	0
52	20231215	201400	899797910	8890	8890	8890	8890	0
53	20231215	201300	899797910	8890	8890	8890	8890	0
54	20231215	201200	899797910	8890	8890	8890	8890	0
55	20231215	201100	899797910	8890	8890	8890	8890	0
56	20231215	201000	899797910	8890	8890	8890	8890	0
57	20231215	200900	899797910	8890	8890	8890	8890	0
58	20231215	200800	899797910	8890	8890	8890	8890	0
59	20231215	200700	899797910	8890	8890	8890	8890	0
60	20231215	200600	899797910	8890	8890	8890	8890	0
61	20231215	200500	899797910	8890	8890	8890	8890	0
62	20231215	200400	899797910	8890	8890	8890	8890	379
63	20231215	200300	899797910	8890	8890	8890	8890	0
64	20231215	200200	899797910	8890	8890	8890	8890	0
65	20231215	200100	899797910	8890	8890	8890	8890	0
66	20231215	200000	899797910	8890	8890	8890	8890	0
67	20231215	195900	899797910	8890	8890	8890	8890	0
68	20231215	195800	899797910	8890	8890	8890	8890	0
69	20231215	195700	899797910	8890	8890	8890	8890	0
70	20231215	195600	899797910	8890	8890	8890	8890	0
71	20231215	195500	899797910	8890	8890	8890	8890	0
72	20231215	195400	899797910	8890	8890	8890	8890	0
73	20231215	195300	899797910	8890	8890	8890	8890	0
74	20231215	195200	899797910	8890	8890	8890	8890	0
75	20231215	195100	899797910	8890	8890	8890	8890	0
76	20231215	195000	899797910	8890	8890	8890	8890	0
77	20231215	194900	899797910	8890	8890	8890	8890	0
78	20231215	194800	899797910	8890	8890	8890	8890	0
79	20231215	194700	899797910	8890	8890	8890	8890	0
80	20231215	194600	899797910	8890	8890	8890	8890	0
81	20231215	194500	899797910	8890	8890	8890	8890	0
82	20231215	194400	899797910	8890	8890	8890	8890	0
83	20231215	194300	899797910	8890	8890	8890	8890	0
84	20231215	194200	899797910	8890	8890	8890	8890	0
85	20231215	194100	899797910	8890	8890	8890	8890	0
86	20231215	194000	899797910	8890	8890	8890	8890	0
87	20231215	193900	899797910	8890	8890	8890	8890	0
88	20231215	193800	899797910	8890	8890	8890	8890	0
89	20231215	193700	899797910	8890	8890	8890	8890	0
90	20231215	193600	899797910	8890	8890	8890	8890	0
91	20231215	193500	899797910	8890	8890	8890	8890	0
92	20231215	193400	899797910	8890	8890	8890	8890	379
93	20231215	193300	899797910	8890	8890	8890	8890	0
94	20231215	193200	899797910	8890	8890	8890	8890	0
95	20231215	193100	899797910	8890	8890	8890	8890	0
96	20231215	193000	899797910	8890	8890	8890	8890	0
97	20231215	192900	899797910	8890	8890	8890	8890	0
98	20231215	192800	899797910	8890	8890	8890	8890	0
99	20231215	192700	899797910	8890	8890	8890	8890	0
100	20231215	192600	899797910	8890	8890	8890	8890	0
101	20231215	192500	899797910	8890	8890	8890	8890	0
102	20231215	192400	899797910	8890	8890	8890	8890	0
103	20231215	192300	899797910	8890	8890	8890	8890	0
104	20231215	192200	899797910	8890	8890	8890	8890	0
105	20231215	192100	899797910	8890	8890	8890	8890	0
106	20231215	192000	899797910	8890	8890	8890	8890	0
107	20231215	191900	899797910	8890	8890	8890	8890	0
108	20231215	191800	899797910	8890	8890	8890	8890	0
109	20231215	191700	899797910	8890	8890	8890	8890	0
110	20231215	191600	899797910	8890	8890	8890	8890	0
111	20231215	191500	899797910	8890	8890	8890	8890	0
112	20231215	191400	899797910	8890	8890	8890	8890	0
113	20231215	191300	899797910	8890	8890	8890	8890	0
114	20231215	191200	899797910	8890	8890	8890	8890	0
115	20231215	191100	899797910	8890	8890	8890	8890	0
116	20231215	191000	899797910	8890	8890	8890	8890	0
117	20231215	190900	899797910	8890	8890	8890	8890	0
118	20231215	190800	899797910	8890	8890	8890	8890	0
119	20231215	190700	899797910	8890	8890	8890	8890	0
120	20231215	190600	899797910	8890	8890	8890	8890	0
121	20231215	190500	899797910	8890	8890	8890	8890	0
122	20231215	190400	899797910	8890	8890	8890	8890	379
123	20231215	190300	899797910	8890	8890	8890	8890	0
124	20231215	190200	899797910	8890	8890	8890	8890	0
125	20231215	190100	899797910	8890	8890	8890	8890	0
126	20231215	190000	899797910	8890	8890	8890	8890	0
127	20231215	185900	899797910	8890	8890	8890	8890	0
128	20231215	185800	899797910	8890	8890	8890	8890	0
129	20231215	185700	899797910	8890	8890	8890	8890	0
130	20231215	185600	899797910	8890	8890	8890	8890	0
131	20231215	185500	899797910	8890	8890	8890	8890	0
132	20231215	185400	899797910	8890	8890	8890	8890	0
133	20231215	185300	899797910	8890	8890	8890	8890	0
134	20231215	185200	899797910	8890	8890	8890	8890	0
135	20231215	185100	899797910	8890	8890	8890	8890	0
136	20231215	185000	899797910	8890	8890	8890	8890	0
137	20231215	184900	899797910	8890	8890	8890	8890	0
138	20231215	184800	899797910	8890	8890	8890	8890	0
139	20231215	184700	899797910	8890	8890	8890	8890	0
140	20231215	184600	899797910	8890	8890	8890	8890	0
141	20231215	184500	899797910	8890	8890	8890	8890	0
142	20231215	184400	899797910	8890	8890	8890	8890	0
143	20231215	184300	899797910	8890	8890	8890	8890	0
144	20231215	184200	899797910	8890	8890	8890	8890	0
145	20231215	184100	899797910	8890	8890	8890	8890	0
146	20231215	184000	899797910	8890	8890	8890	8890	0
147	20231215	183900	899797910	8890	8890	8890	8890	0
148	20231215	183800	899797910	8890	8890	8890	8890	0
149	20231215	183700	899797910	8890	8890	8890	8890	0
150	20231215	183600	899797910	8890	8890	8890	8890	0
151	20231215	183500	899797910	8890	8890	8890	8890	0
152	20231215	183400	899797910	8890	8890	8890	8890	379
153	20231215	183300	899797910	8890	8890	8890	8890	0
154	20231215	183200	899797910	8890	8890	8890	8890	0
155	20231215	183100	899797910	8890	8890	8890	8890	0
156	20231215	183000	899797910	8890	8890	8890	8890	0
157	20231215	182900	899797910	8890	8890	8890	8890	0
158	20231215	182800	899797910	8890	8890	8890	8890	0
159	20231215	182700	899797910	8890	8890	8890	8890	0
160	20231215	182600	899797910	8890	8890	8890	8890	0
161	20231215	182500	899797910	8890	8890	8890	8890	0
162	20231215	182400	899797910	8890	8890	8890	8890	0
163	20231215	182300	899797910	8890	8890	8890	8890	0
164	20231215	182200	899797910	8890	8890	8890	8890	0
165	20231215	182100	899797910	8890	8890	8890	8890	0
166	20231215	182000	899797910	8890	8890	8890	8890	0
167	20231215	181900	899797910	8890	8890	8890	8890	0
168	20231215	181800	899797910	8890	8890	8890	8890	0
169	20231215	181700	899797910	8890	8890	8890	8890	0
170	20231215	181600	899797910	8890	8890	8890	8890	0
171	20231215	181500	899797910	8890	8890	8890	8890	0
172	20231215	181400	899797910	8890	8890	8890	8890	0
173	20231215	181300	899797910	8890	8890	8890	8890	0
174	20231215	181200	899797910	8890	8890	8890	8890	0
175	20231215	181100	899797910	8890	8890	8890	8890	0
176	20231215	181000	899797910	8890	8890	8890	8890	0
177	20231215	180900	899797910	8890	8890	8890	8890	0
178	20231215	180800	899797910	8890	8890	8890	8890	0
179	20231215	180700	899797910	8890	8890	8890	8890	0
180	20231215	180600	899797910	8890	8890	8890	8890	0
181	20231215	180500	899797910	8890	8890	8890	8890	0
182	20231215	180400	899797910	8890	8890	8890	8890	379
183	20231215	180300	899797910	8890	8890	8890	8890	0
184	20231215	180200	899797910	8890	8890	8890	8890	0
185	20231215	180100	899797910	8890	8890	8890	8890	0
186	20231215	180000	899797910	8890	8890	8890	8890	0
187	20231215	175900	899797910	8890	8890	8890	8890	0
188	20231215	175800	899797910	8890	8890	8890	8890	0
189	20231215	175700	899797910	8890	8890	8890	8890	0
190	20231215	175600	899797910	8890	8890	8890	8890	0
191	20231215	175500	899797910	8890	8890	8890	8890	0
192	20231215	175400	899797910	8890	8890	8890	8890	0
193	20231215	175300	899797910	8890	8890	8890	8890	0
194	20231215	175200	899797910	8890	8890	8890	8890	0
195	20231215	175100	899797910	8890	8890	8890	8890	0
196	20231215	175000	899797910	8890	8890	8890	8890	0
197	20231215	174900	899797910	8890	8890	8890	8890	0
198	20231215	174800	899797910	8890	8890	8890	8890	0
199	20231215	174700	899797910	8890	8890	8890	8890	0
200	20231215	174600	899797910	8890	8890	8890	8890	0
201	20231215	174500	899797910	8890	8890	8890	8890	0
202	20231215	174400	899797910	8890	8890	8890	8890	0
203	20231215	174300	899797910	8890	8890	8890	8890	0
204	20231215	174200	899797910	8890	8890	8890	8890	0
205	20231215	174100	899797910	8890	8890	8890	8890	0
206	20231215	174000	899797910	8890	8890	8890	8890	0
207	20231215	173900	899797910	8890	8890	8890	8890	0
208	20231215	173800	899797910	8890	8890	8890	8890	0
209	20231215	173700	899797910	8890	8890	8890	8890	0
210	20231215	173600	899797910	8890	8890	8890	8890	0
211	20231215	173500	899797910	8890	8890	8890	8890	0
212	20231215	173400	899797910	8890	8890	8890	8890	379
213	20231215	173300	899797910	8890	8890	8890	8890	0
214	20231215	173200	899797910	8890	8890	8890	8890	0
215	20231215	173100	899797910	8890	8890	8890	8890	0
216	20231215	173000	899797910	8890	8890	8890	8890	0
217	20231215	172900	899797910	8890	8890	8890	8890	0
218	20231215	172800	899797910	8890	8890	8890	8890	0
219	20231215	172700	899797910	8890	8890	8890	8890	0
220	20231215	172600	899797910	8890	8890	8890	8890	0
221	20231215	172500	899797910	8890	8890	8890	8890	0
222	20231215	172400	899797910	8890	8890	8890	8890	0
223	20231215	172300	899797910	8890	8890	8890	8890	0
224	20231215	172200	899797910	8890	8890	8890	8890	0
225	20231215	172100	899797910	8890	8890	8890	8890	0
226	20231215	172000	899797910	8890	8890	8890	8890	0
227	20231215	171900	899797910	8890	8890	8890	8890	0
228	20231215	171800	899797910	8890	8890	8890	8890	0
229	20231215	171700	899797910	8890	8890	8890	8890	0
230	20231215	171600	899797910	8890	8890	8890	8890	0
231	20231215	171500	899797910	8890	8890	8890	8890	0
232	20231215	171400	899797910	8890	8890	8890	8890	0
233	20231215	171300	899797910	8890	8890	8890	8890	0
234	20231215	171200	899797910	8890	8890	8890	8890	0
235	20231215	171100	899797910	8890	8890	8890	8890	0
236	20231215	171000	899797910	8890	8890	8890	8890	0
237	20231215	170900	899797910	8890	8890	8890	8890	0
238	20231215	170800	899797910	8890	8890	8890	8890	0
239	20231215	170700	899797910	8890	8890	8890	8890	0
240	20231215	170600	899797910	8890	8890	8890	8890	0
241	20231215	170500	899797910	8890	8890	8890	8890	0
242	20231215	170400	899797910	8890	8890	8890	8890	379
243	20231215	170300	899797910	8890	8890	8890	8890	0
244	20231215	170200	899797910	8890	8890	8890	8890	0
245	20231215	170100	899797910	8890	8890	8890	8890	0
246	20231215	170000	899797910	8890	8890	8890	8890	0
247	20231215	165900	899797910	8890	8890	8890	8890	0
248	20231215	165800	899797910	8890	8890	8890	8890	0
249	20231215	165700	899797910	8890	8890	8890	8890	0
250	20231215	165600	899797910	8890	8890	8890	8890	0
251	20231215	165500	899797910	8890	8890	8890	8890	0
252	20231215	165400	899797910	8890	8890	8890	8890	0
253	20231215	165300	899797910	8890	8890	8890	8890	0
254	20231215	165200	899797910	8890	8890	8890	8890	0
255	20231215	165100	899797910	8890	8890	8890	8890	0
256	20231215	165000	899797910	8890	8890	8890	8890	0
257	20231215	164900	899797910	8890	8890	8890	8890	0
258	20231215	164800	899797910	8890	8890	8890	8890	0
259	20231215	164700	899797910	8890	8890	8890	8890	0
260	20231215	164600	899797910	8890	8890	8890	8890	0
261	20231215	164500	899797910	8890	8890	8890	8890	0
262	20231215	164400	899797910	8890	8890	8890	8890	0
263	20231215	164300	899797910	8890	8890	8890	8890	0
264	20231215	164200	899797910	8890	8890	8890	8890	0
265	20231215	164100	899797910	8890	8890	8890	8890	0
266	20231215	164000	899797910	8890	8890	8890	8890	0
267	20231215	163900	899797910	8890	8890	8890	8890	0
268	20231215	163800	899797910	8890	8890	8890	8890	0
269	20231215	163700	899797910	8890	8890	8890	8890	0
270	20231215	163600	899797910	8890	8890	8890	8890	0
271	20231215	163500	899797910	8890	8890	8890	8890	0
272	20231215	163400	899797910	8890	8890	8890	8890	379
273	20231215	163300	899797910	8890	8890	8890	8890	0
274	20231215	163200	899797910	8890	8890	8890	8890	0
275	20231215	163100	899797910	8890	8890	8890	8890	0
276	20231215	163000	899797910	8890	8890	8890	8890	0
277	20231215	162900	899797910	8890	8890	8890	8890	0
278	20231215	162800	899797910	8890	8890	8890	8890	0
279	20231215	162700	899797910	8890	8890	8890	8890	0
280	20231215	162600	899797910	8890	8890	8890	8890	0
281	20231215	162500	899797910	8890	8890	8890	8890	0
282	20231215	162400	899797910	8890	8890	8890	8890	0
283	20231215	162300	899797910	8890	8890	8890	8890	0
284	20231215	162200	899797910	8890	8890	8890	8890	0
285	20231215	162100	899797910	8890	8890	8890	8890	0
286	20231215	162000	899797910	8890	8890	8890	8890	0
287	20231215	161900	899797910	8890	8890	8890	8890	0
288	20231215	161800	899797910	8890	8890	8890	8890	0
289	20231215	161700	899797910	8890	8890	8890	8890	0
290	20231215	161600	899797910	8890	8890	8890	8890	0
291	20231215	161500	899797910	8890	8890	8890	8890	0
292	20231215	161400	899797910	8890	8890	8890	8890	0
293	20231215	161300	899797910	8890	8890	8890	8890	0
294	20231215	161200	899797910	8890	8890	8890	8890	0
295	20231215	161100	899797910	8890	8890	8890	8890	0
296	20231215	161000	899797910	8890	8890	8890	8890	0
297	20231215	160900	899797910	8890	8890	8890	8890	0
298	20231215	160800	899797910	8890	8890	8890	8890	0
299	20231215	160700	899797910	8890	8890	8890	8890	0
300	20231215	160600	899797910	8890	8890	8890	8890	0
301	20231215	160500	899797910	8890	8890	8890	8890	0
302	20231215	160400	899797910	8890	8890	8890	8890	379
303	20231215	160300	899797910	8890	8890	8890	8890	0
304	20231215	160200	899797910	8890	8890	8890	8890	0
305	20231215	160100	899797910	8890	8890	8890	8890	0
306	20231215	160000	899797910	8890	8890	8890	8890	0
307	20231215	155900	899797910	8890	8890	8890	8890	0
308	20231215	155800	899797910	8890	8890	8890	8890	0
309	20231215	155700	899797910	8890	8890	8890	8890	0
310	20231215	155600	899797910	8890	8890	8890	8890	0
311	20231215	155500	899797910	8890	8890	8890	8890	0
312	20231215	155400	899797910	8890	8890	8890	8890	0
313	20231215	155300	899797910	8890	8890	8890	8890	0
314	20231215	155200	899797910	8890	8890	8890	8890	0
315	20231215	155100	899797910	8890	8890	8890	8890	0
316	20231215	155000	899797910	8890	8890	8890	8890	0
317	20231215	154900	899797910	8890	8890	8890	8890	0
318	20231215	154800	899797910	8890	8890	8890	8890	0
319	20231215	154700	899797910	8890	8890	8890	8890	0
320	20231215	154600	899797910	8890	8890	8890	8890	0
321	20231215	154500	899797910	8890	8890	8890	8890	0
322	20231215	154400	899797910	8890	8890	8890	8890	0
323	20231215	154300	899797910	8890	8890	8890	8890	0
324	20231215	154200	899797910	8890	8890	8890	8890	0
325	20231215	154100	899797910	8890	8890	8890	8890	0
326	20231215	154000	899797910	8890	8890	8890	8890	0
327	20231215	153900	899797910	8890	8890	8890	8890	0
328	20231215	153800	899797910	8890	8890	8890	8890	0
329	20231215	153700	899797910	8890	8890	8890	8890	0
330	20231215	153600	899797910	8890	8890	8890	8890	0
331	20231215	153500	899797910	8890	8890	8890	8890	0
332	20231215	153400	899797910	8890	8890	8890	8890	379
333	20231215	153300	899797910	8890	8890	8890	8890	0
334	20231215	153200	899797910	8890	8890	8890	8890	0
335	20231215	153100	899797910	8890	8890	8890	8890	0
336	20231215	153000	899797910	8890	8890	8890	8890	379
337	20231215	152900	896428600	8870	8870	8870	8870	0
338	20231215	152800	896428600	8870	8870	8870	8870	0
339	20231215	152700	896428600	8870	8870	8870	8870	0
340	20231215	152600	896428600	8870	8870	8870	8870	0
341	20231215	152500	896428600	8870	8870	8870	8870	0
342	20231215	152400	896428600	8870	8870	8870	8870	0
343	20231215	152300	896428600	8870	8870	8870	8870	0
344	20231215	152200	896428600	8870	8870	8870	8870	0
345	20231215	152100	896428600	8870	8870	8870	8870	0
346	20231215	152000	896428600	8870	8870	8870	8870	0
347	20231215	151900	896428600	8870	8870	8890	8850	642
348	20231215	151800	890737920	8870	8870	8870	8870	1
349	20231215	151700	890729050	8890	8890	8890	8890	3
350	20231215	151600	890702380	8870	8870	8870	8870	1
351	20231215	151500	890693510	8900	8900	8900	8900	0
352	20231215	151400	890693510	8900	8900	8900	8900	1
353	20231215	151300	890684610	8860	8860	8860	8860	0
354	20231215	151200	890684610	8860	8900	8900	8860	242
355	20231215	151100	888533290	8920	8930	8930	8920	101
356	20231215	151000	887632360	8930	8930	8930	8930	1
357	20231215	150900	887623430	8950	8950	8950	8950	0
358	20231215	150800	887623430	8950	8950	8950	8950	0
359	20231215	150700	887623430	8950	8950	8950	8950	0
360	20231215	150600	887623430	8950	8950	8950	8950	1
361	20231215	150500	887614480	8920	8890	8920	8890	1142
362	20231215	150400	877448580	8850	8850	8850	8850	0
363	20231215	150300	877448580	8850	8850	8850	8850	0
364	20231215	150200	877448580	8850	8850	8850	8850	0
365	20231215	150100	877448580	8850	8850	8850	8850	0
366	20231215	150000	877448580	8850	8850	8850	8850	0
367	20231215	145900	877448580	8850	8850	8850	8850	0
368	20231215	145800	877448580	8850	8880	8880	8850	201
369	20231215	145700	875665650	8890	8890	8890	8890	1
370	20231215	145600	875656760	8890	8890	8890	8890	0
371	20231215	145500	875656760	8890	8890	8890	8890	0
372	20231215	145400	875656760	8890	8890	8890	8890	0
373	20231215	145300	875656760	8890	8890	8890	8890	125
374	20231215	145200	874545510	8890	8890	8890	8890	100
375	20231215	145100	873656510	8890	8890	8890	8890	100
376	20231215	145000	872767510	8890	8890	8890	8890	113
377	20231215	144900	871762940	8880	8880	8880	8880	0
378	20231215	144800	871762940	8880	8880	8880	8880	1
379	20231215	144700	871754060	8880	8880	8880	8880	0
380	20231215	144600	871754060	8880	8880	8880	8880	1
381	20231215	144500	871745180	8860	8860	8860	8860	40
382	20231215	144400	871390780	8860	8860	8860	8860	3
383	20231215	144300	871364200	8850	8850	8850	8850	0
384	20231215	144200	871364200	8850	8850	8850	8850	43
385	20231215	144100	870983650	8860	8860	8860	8860	251
386	20231215	144000	868759790	8880	8880	8880	8880	13
387	20231215	143900	868644350	8880	8880	8880	8880	318
388	20231215	143800	865820510	8880	8880	8880	8880	0
389	20231215	143700	865820510	8880	8890	8890	8880	31
390	20231215	143600	865545220	8880	8880	8880	8880	10
391	20231215	143500	865456420	8880	8860	8880	8860	383
392	20231215	143400	862056000	8860	8860	8860	8860	0
393	20231215	143300	862056000	8860	8860	8860	8860	0
394	20231215	143200	862056000	8860	8860	8860	8860	0
395	20231215	143100	862056000	8860	8860	8860	8860	130
396	20231215	143000	860904200	8880	8880	8880	8880	10
397	20231215	142900	860815400	8870	8870	8870	8870	110
398	20231215	142800	859839700	8880	8880	8880	8880	1
399	20231215	142700	859830820	8880	8880	8880	8880	169
400	20231215	142600	858330100	8890	8890	8890	8890	0
401	20231215	142500	858330100	8890	8890	8890	8890	0
402	20231215	142400	858330100	8890	8890	8890	8890	0
403	20231215	142300	858330100	8890	8890	8890	8890	26
404	20231215	142200	858098960	8890	8890	8890	8890	0
405	20231215	142100	858098960	8890	8890	8890	8890	113
406	20231215	142000	857094390	8890	8890	8890	8890	235
407	20231215	141900	855005240	8890	8890	8890	8890	60
408	20231215	141800	854471840	8890	8890	8890	8890	0
409	20231215	141700	854471840	8890	8890	8890	8890	0
410	20231215	141600	854471840	8890	8890	8890	8890	49
411	20231215	141500	854036230	8890	8890	8890	8890	0
412	20231215	141400	854036230	8890	8890	8890	8890	1
413	20231215	141300	854027340	8890	8890	8890	8890	1
414	20231215	141200	854018450	8910	8910	8910	8910	168
415	20231215	141100	852521570	8900	8900	8900	8900	19
416	20231215	141000	852352470	8900	8900	8900	8900	0
417	20231215	140900	852352470	8900	8900	8900	8900	54
418	20231215	140800	851871870	8900	8910	8910	8900	34
419	20231215	140700	851569100	8910	8910	8910	8910	0
420	20231215	140600	851569100	8910	8910	8910	8910	86
421	20231215	140500	850802840	8920	8920	8920	8920	0
422	20231215	140400	850802840	8920	8920	8920	8920	0
423	20231215	140300	850802840	8920	8930	8930	8920	266
424	20231215	140200	848429680	8920	8920	8920	8920	0
425	20231215	140100	848429680	8920	8920	8920	8920	2
426	20231215	140000	848411840	8920	8920	8920	8920	0
427	20231215	135900	848411840	8920	8920	8920	8920	1
428	20231215	135800	848402920	8920	8920	8920	8920	0
429	20231215	135700	848402920	8920	8920	8920	8920	0
430	20231215	135600	848402920	8920	8920	8920	8920	0
431	20231215	135500	848402920	8920	8920	8920	8920	0
432	20231215	135400	848402920	8920	8920	8920	8920	0
433	20231215	135300	848402920	8920	8920	8920	8920	0
434	20231215	135200	848402920	8920	8920	8920	8920	1
435	20231215	135100	848394000	8920	8910	8920	8910	16
436	20231215	135000	848251430	8940	8940	8940	8940	0
437	20231215	134900	848251430	8940	8940	8940	8940	7
438	20231215	134800	848188850	8950	8950	8950	8950	100
439	20231215	134700	847293850	8910	8910	8910	8910	0
440	20231215	134600	847293850	8910	8910	8910	8910	30
441	20231215	134500	847026550	8910	8910	8910	8910	16
442	20231215	134400	846883990	8960	8960	8960	8960	0
443	20231215	134300	846883990	8960	8960	8960	8960	20
444	20231215	134200	846704790	8960	8960	8960	8960	0
445	20231215	134100	846704790	8960	8960	8960	8960	0
446	20231215	134000	846704790	8960	8960	8960	8960	0
447	20231215	133900	846704790	8960	8960	8960	8960	0
448	20231215	133800	846704790	8960	8960	8960	8960	5
449	20231215	133700	846659990	8960	8920	8960	8920	246
450	20231215	133600	844462460	8950	8920	8950	8920	1854
451	20231215	133500	827879780	8950	8920	8950	8920	100
452	20231215	133400	826985760	8920	8920	8920	8920	4
453	20231215	133300	826950080	8890	8890	8890	8890	0
454	20231215	133200	826950080	8890	8890	8890	8890	0
455	20231215	133100	826950080	8890	8890	8890	8890	0
456	20231215	133000	826950080	8890	8890	8890	8890	0
457	20231215	132900	826950080	8890	8890	8890	8890	0
458	20231215	132800	826950080	8890	8860	8890	8860	78
459	20231215	132700	826258010	8860	8870	8870	8860	500
460	20231215	132600	821824900	8970	8910	8970	8910	300
461	20231215	132500	819139520	8900	8900	8900	8900	0
462	20231215	132400	819139520	8900	8900	8900	8900	0
463	20231215	132300	819139520	8900	8900	8900	8900	0
464	20231215	132200	819139520	8900	8900	8900	8900	4
465	20231215	132100	819103920	8900	8900	8900	8900	0
466	20231215	132000	819103920	8900	8900	8900	8900	0
467	20231215	131900	819103920	8900	8860	8900	8860	60
468	20231215	131800	818571120	8850	8850	8850	8850	0
469	20231215	131700	818571120	8850	8860	8860	8850	42
470	20231215	131600	818199040	8850	8850	8850	8850	0
471	20231215	131500	818199040	8850	8850	8850	8850	73
472	20231215	131400	817552990	8850	8850	8850	8850	0
473	20231215	131300	817552990	8850	8850	8850	8850	0
474	20231215	131200	817552990	8850	8850	8850	8850	0
475	20231215	131100	817552990	8850	8850	8850	8850	93
476	20231215	131000	816729940	8850	8850	8850	8850	0
477	20231215	130900	816729940	8850	8850	8850	8850	329
478	20231215	130800	813818290	8850	8850	8850	8850	14
479	20231215	130700	813694390	8850	8900	8900	8850	1283
480	20231215	130600	802325530	8900	8900	8900	8900	3
481	20231215	130500	802298830	8900	8910	8910	8900	442
482	20231215	130400	798364940	8910	8910	8910	8910	27
483	20231215	130300	798124370	8910	8910	8910	8910	558
484	20231215	130200	793152590	8920	8920	8920	8920	1
485	20231215	130100	793143670	8920	8920	8920	8920	30
486	20231215	130000	792876070	8920	8920	8920	8920	9
487	20231215	125900	792795790	8920	8920	8920	8920	325
488	20231215	125800	789896790	8930	8930	8930	8930	0
489	20231215	125700	789896790	8930	8930	8930	8930	27
490	20231215	125600	789655680	8930	8930	8930	8930	10
491	20231215	125500	789566380	8930	8930	8930	8930	2
492	20231215	125400	789548520	8940	8940	8940	8940	10
493	20231215	125300	789459120	8940	8940	8940	8940	0
494	20231215	125200	789459120	8940	8940	8940	8940	10
495	20231215	125100	789369720	8940	8940	8940	8940	0
496	20231215	125000	789369720	8940	8940	8940	8940	0
497	20231215	124900	789369720	8940	8940	8940	8940	0
498	20231215	124800	789369720	8940	8940	8940	8940	0
499	20231215	124700	789369720	8940	8940	8940	8940	168
500	20231215	124600	787867800	8940	8940	8940	8940	6
501	20231215	124500	787814160	8940	8940	8940	8940	0
502	20231215	124400	787814160	8940	8940	8940	8940	0
503	20231215	124300	787814160	8940	8940	8940	8940	0
504	20231215	124200	787814160	8940	8940	8940	8940	12
505	20231215	124100	787706880	8950	8950	8950	8950	18
506	20231215	124000	787545780	8950	8950	8950	8950	83
507	20231215	123900	786802930	8950	8950	8950	8950	0
508	20231215	123800	786802930	8950	8950	8950	8950	3
509	20231215	123700	786776080	8950	8950	8950	8950	0
510	20231215	123600	786776080	8950	8950	8950	8950	0
511	20231215	123500	786776080	8950	8950	8950	8950	0
512	20231215	123400	786776080	8950	8950	8950	8950	0
513	20231215	123300	786776080	8950	8950	8950	8950	0
514	20231215	123200	786776080	8950	8940	8950	8940	3
515	20231215	123100	786749240	8910	8910	8910	8910	0
516	20231215	123000	786749240	8910	8910	8910	8910	0
517	20231215	122900	786749240	8910	8910	8910	8910	0
518	20231215	122800	786749240	8910	8910	8910	8910	0
519	20231215	122700	786749240	8910	8910	8910	8910	0
520	20231215	122600	786749240	8910	8910	8910	8910	0
521	20231215	122500	786749240	8910	8910	8910	8910	1
522	20231215	122400	786740330	8980	8980	8980	8980	0
523	20231215	122300	786740330	8980	8980	8980	8980	0
524	20231215	122200	786740330	8980	8980	8980	8980	0
525	20231215	122100	786740330	8980	8980	8980	8980	0
526	20231215	122000	786740330	8980	8980	8980	8980	0
527	20231215	121900	786740330	8980	8960	8980	8960	87
528	20231215	121800	785959200	8900	8900	8900	8900	70
529	20231215	121700	785336200	8900	8900	8900	8900	0
530	20231215	121600	785336200	8900	8950	8950	8900	2453
531	20231215	121500	763430920	8990	8990	8990	8990	0
532	20231215	121400	763430920	8990	8990	8990	8990	0
533	20231215	121300	763430920	8990	8990	8990	8990	0
534	20231215	121200	763430920	8990	8990	8990	8990	0
535	20231215	121100	763430920	8990	8990	8990	8990	5
536	20231215	121000	763385970	9000	8970	9000	8960	1013
537	20231215	120900	754309440	8960	8960	8960	8960	129
538	20231215	120800	753153600	8970	8980	8980	8970	359
539	20231215	120700	749929790	8980	8980	8980	8980	0
540	20231215	120600	749929790	8980	8980	8980	8980	44
541	20231215	120500	749534670	8990	8990	8990	8990	0
542	20231215	120400	749534670	8990	8990	8990	8990	0
543	20231215	120300	749534670	8990	8990	8990	8990	1
544	20231215	120200	749525680	8990	8990	8990	8990	1
545	20231215	120100	749516690	8990	8990	8990	8990	0
546	20231215	120000	749516690	8990	8990	8990	8990	0
547	20231215	115900	749516690	8990	8990	8990	8990	1
548	20231215	115800	749507700	9000	9000	9000	9000	0
549	20231215	115700	749507700	9000	9000	9000	9000	0
550	20231215	115600	749507700	9000	9000	9000	9000	0
551	20231215	115500	749507700	9000	8980	9000	8980	21
552	20231215	115400	749318720	9010	8990	9010	8990	3
553	20231215	115300	749291710	9010	9010	9010	9010	350
554	20231215	115200	746138210	9010	9010	9010	9010	0
555	20231215	115100	746138210	9010	8980	9010	8980	11
556	20231215	115000	746039400	9010	9010	9010	9010	0
557	20231215	114900	746039400	9010	9010	9010	9010	50
558	20231215	114800	745588900	9020	9020	9020	9020	0
559	20231215	114700	745588900	9020	9020	9020	9020	0
560	20231215	114600	745588900	9020	9020	9020	9020	1
561	20231215	114500	745579880	8990	8990	8990	8990	30
562	20231215	114400	745310180	9030	9030	9030	9030	0
563	20231215	114300	745310180	9030	9030	9030	9030	0
564	20231215	114200	745310180	9030	9030	9030	9030	6
565	20231215	114100	745256000	9030	9030	9030	9030	0
566	20231215	114000	745256000	9030	9030	9030	9030	1
567	20231215	113900	745246970	9030	9030	9030	9030	1
568	20231215	113800	745237940	8980	8980	8980	8980	0
569	20231215	113700	745237940	8980	8980	8980	8980	30
570	20231215	113600	744968540	8980	8980	8980	8980	225
571	20231215	113500	742948040	8980	8980	8980	8980	15
572	20231215	113400	742813340	8980	8980	8980	8980	0
573	20231215	113300	742813340	8980	8980	8980	8980	100
574	20231215	113200	741915340	8980	8980	8980	8980	201
575	20231215	113100	740110360	9030	9030	9030	9030	100
576	20231215	113000	739207360	9030	9030	9030	9030	110
577	20231215	112900	738214060	9030	9020	9030	9020	302
578	20231215	112800	735490010	9020	8990	9020	8990	22470
579	20231215	112700	533458500	9010	9010	9010	9010	0
580	20231215	112600	533458500	9010	9010	9010	9010	11
581	20231215	112500	533359390	9020	9020	9020	9020	1
582	20231215	112400	533350370	9010	8970	9010	8970	22669
583	20231215	112300	329974340	8960	8960	8960	8960	70
584	20231215	112200	329347140	8950	8950	8950	8950	0
585	20231215	112100	329347140	8950	8950	8950	8950	35
586	20231215	112000	329033890	8950	8950	8950	8950	300
587	20231215	111900	326348890	8950	8950	8950	8950	20
588	20231215	111800	326169890	8950	8950	8950	8950	7
589	20231215	111700	326107240	8980	8980	8980	8980	3
590	20231215	111600	326080300	8980	8980	8980	8980	0
591	20231215	111500	326080300	8980	8980	8980	8980	0
592	20231215	111400	326080300	8980	8950	8980	8950	2275
593	20231215	111300	305694220	8940	8940	8940	8940	178
594	20231215	111200	304102900	8940	8940	8940	8940	400
595	20231215	111100	300526900	8950	8950	8950	8950	20
596	20231215	111000	300347900	8950	8960	8960	8950	183
597	20231215	110900	298708550	8950	8950	8950	8950	1
598	20231215	110800	298699600	8950	8950	8950	8950	6
599	20231215	110700	298645900	8950	8950	8950	8950	2
600	20231215	110600	298628000	8950	8950	8950	8950	143
601	20231215	110500	297348150	8960	8960	8960	8960	0
602	20231215	110400	297348150	8960	8960	8960	8960	256
603	20231215	110300	295054390	8960	8960	8960	8960	112
604	20231215	110200	294050870	8970	8970	8970	8970	6
605	20231215	110100	293997050	8970	8970	8970	8970	0
606	20231215	110000	293997050	8970	8970	8970	8970	100
607	20231215	105900	293100050	8980	8980	8980	8980	0
608	20231215	105800	293100050	8980	8980	8980	8980	0
609	20231215	105700	293100050	8980	8980	8980	8980	0
610	20231215	105600	293100050	8980	8990	8990	8980	780
611	20231215	105500	286092660	8990	8990	8990	8990	201
612	20231215	105400	284285670	9000	9000	9000	9000	35
613	20231215	105300	283970670	9000	9000	9000	9000	130
614	20231215	105200	282800670	9000	9000	9000	9000	140
615	20231215	105100	281540670	9010	8980	9010	8980	111
616	20231215	105000	280541160	9000	9000	9000	9000	261
617	20231215	104900	278192160	9000	9000	9000	9000	515
618	20231215	104800	273557160	9000	8970	9000	8970	592
619	20231215	104700	268231390	8970	8970	8970	8970	1
620	20231215	104600	268222420	8970	8970	8970	8970	57
621	20231215	104500	267711130	8970	8970	8970	8970	13
622	20231215	104400	267594520	8970	8970	8970	8970	47
623	20231215	104300	267172930	8970	8970	8970	8970	50
624	20231215	104200	266724430	8960	8960	8960	8960	0
625	20231215	104100	266724430	8960	8960	8960	8960	0
626	20231215	104000	266724430	8960	8960	8960	8960	0
627	20231215	103900	266724430	8960	8960	8960	8960	0
628	20231215	103800	266724430	8960	8960	8960	8960	0
629	20231215	103700	266724430	8960	8960	8960	8960	0
630	20231215	103600	266724430	8960	8960	8960	8960	0
631	20231215	103500	266724430	8960	8960	8960	8960	0
632	20231215	103400	266724430	8960	8960	8960	8960	162
633	20231215	103300	265272910	8960	8960	8960	8960	62
634	20231215	103200	264717390	8950	8950	8950	8950	9
635	20231215	103100	264636840	8950	8950	8950	8950	0
636	20231215	103000	264636840	8950	8970	8970	8950	1500
637	20231215	102900	251209610	8970	8970	8970	8970	1
638	20231215	102800	251200640	8970	8970	8970	8970	350
639	20231215	102700	248061140	8970	8980	9000	8970	405
640	20231215	102600	244424610	8980	8980	8980	8980	543
641	20231215	102500	239548470	9000	9030	9030	9000	500
642	20231215	102400	235047640	9040	9050	9050	9020	576
643	20231215	102300	229835700	9050	9030	9050	9030	1133
644	20231215	102200	219585670	9030	9050	9060	9030	822
645	20231215	102100	212161020	9050	8990	9060	8980	3753
646	20231215	102000	178286670	8990	9020	9020	8990	236
647	20231215	101900	176160280	9020	9020	9020	9000	1028
648	20231215	101800	166887740	9020	9000	9020	9000	904
649	20231215	101700	158742180	8990	8990	9000	8990	884
650	20231215	101600	150793970	9010	9000	9010	9000	17
651	20231215	101500	150640900	8990	8990	8990	8990	6
652	20231215	101400	150586960	8990	8990	9020	8990	205
653	20231215	101300	148743980	9030	9010	9030	9010	1719
654	20231215	101200	133244660	9000	8960	9000	8960	1979
655	20231215	101100	115450270	8960	8930	8960	8930	1178
656	20231215	101000	104912880	8930	8920	8930	8920	454
657	20231215	100900	100861700	8920	8920	8920	8920	10
658	20231215	100800	100772500	8900	8920	8920	8900	401
659	20231215	100700	97196970	8930	8930	8930	8930	0
660	20231215	100600	97196970	8930	8930	8930	8930	0
661	20231215	100500	97196970	8930	8930	8930	8930	20
662	20231215	100400	97018370	8910	8910	8910	8910	0
663	20231215	100300	97018370	8910	8910	8910	8910	0
664	20231215	100200	97018370	8910	8920	8920	8910	81
665	20231215	100100	96296640	8930	8930	8930	8910	163
666	20231215	100000	94841270	8930	8930	8940	8930	302
667	20231215	095900	92143090	8930	8940	8940	8930	14
668	20231215	095800	92017960	8940	8930	8940	8910	402
669	20231215	095700	88430050	8930	8920	8930	8920	263
670	20231215	095600	86084050	8900	8920	8920	8900	59
671	20231215	095500	85557840	8920	8910	8920	8910	26
672	20231215	095400	85326170	8910	8910	8910	8910	81
673	20231215	095300	84604460	8910	8910	8910	8910	30
674	20231215	095200	84337160	8910	8910	8910	8910	2
675	20231215	095100	84319340	8910	8920	8920	8910	215
676	20231215	095000	82402570	8920	8920	8920	8920	0
677	20231215	094900	82402570	8920	8920	8920	8920	10
678	20231215	094800	82313370	8920	8920	8920	8920	50
679	20231215	094700	81867370	8920	8910	8920	8910	105
680	20231215	094600	80931120	8910	8910	8920	8910	35
681	20231215	094500	80619260	8920	8920	8920	8920	1
682	20231215	094400	80610340	8920	8920	8920	8920	0
683	20231215	094300	80610340	8920	8910	8920	8910	120
684	20231215	094200	79541130	8910	8910	8910	8910	17
685	20231215	094100	79389660	8910	8910	8910	8910	0
686	20231215	094000	79389660	8910	8900	8910	8900	336
687	20231215	093900	76399220	8900	8900	8900	8900	2
688	20231215	093800	76381420	8900	8900	8900	8900	498
689	20231215	093700	71949220	8900	8900	8900	8900	0
690	20231215	093600	71949220	8900	8880	8900	8880	72
691	20231215	093500	71309420	8900	8900	8900	8900	0
692	20231215	093400	71309420	8900	8900	8900	8900	179
693	20231215	093300	69716320	8900	8920	8940	8900	273
694	20231215	093200	67283020	8900	8940	8940	8900	3
695	20231215	093100	67256240	8870	8890	8950	8870	3325
696	20231215	093000	37651350	8890	8890	8890	8890	12
697	20231215	092900	37544670	8850	8850	8850	8850	100
698	20231215	092800	36659670	8860	8860	8860	8860	0
699	20231215	092700	36659670	8860	8890	8890	8850	334
700	20231215	092600	33696820	8890	8890	8890	8890	0
701	20231215	092500	33696820	8890	8890	8890	8890	9
702	20231215	092400	33616810	8890	8890	8890	8890	1
703	20231215	092300	33607920	8890	8890	8890	8890	11
704	20231215	092200	33510130	8890	8870	8890	8870	46
705	20231215	092100	33101330	8860	8860	8860	8860	0
706	20231215	092000	33101330	8860	8860	8860	8860	178
707	20231215	091900	31524250	8860	8860	8860	8860	2
708	20231215	091800	31506530	8860	8860	8860	8860	20
709	20231215	091700	31329330	8870	8870	8870	8870	7
710	20231215	091600	31267240	8870	8870	8870	8870	49
711	20231215	091500	30832610	8870	8890	8890	8870	6
712	20231215	091400	30779290	8870	8890	8900	8870	140
713	20231215	091300	29534390	8900	8880	8900	8880	1103
714	20231215	091200	19739410	8880	8880	8880	8880	0
715	20231215	091100	19739410	8880	8880	8880	8880	0
716	20231215	091000	19739410	8880	8880	8880	8880	20
717	20231215	090900	19561810	8880	8850	8880	8850	316
718	20231215	090800	16758090	8850	8850	8850	8850	736
719	20231215	090700	10244490	8800	8810	8810	8800	400
720	20231215	090600	6724390	8800	8830	8830	8800	218
721	20231215	090500	4804080	8830	8830	8830	8830	200
722	20231215	090400	3038080	8830	8830	8830	8830	97
723	20231215	090300	2181570	8830	8830	8830	8830	0
724	20231215	090200	2181570	8830	8830	8830	8830	219
725	20231215	090100	247800	8850	8850	8850	8850	0
726	20231215	090000	247800	8850	8850	8850	8850	28