KissMeData/220100/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	203700	622528240	7930	7930	7930	7930	1503
3	20231207	203600	622528240	7930	7930	7930	7930	0
4	20231207	203500	622528240	7930	7930	7930	7930	0
5	20231207	203400	622528240	7930	7930	7930	7930	0
6	20231207	203300	622528240	7930	7930	7930	7930	0
7	20231207	203200	622528240	7930	7930	7930	7930	0
8	20231207	203100	622528240	7930	7930	7930	7930	0
9	20231207	203000	622528240	7930	7930	7930	7930	0
10	20231207	202900	622528240	7930	7930	7930	7930	0
11	20231207	202800	622528240	7930	7930	7930	7930	0
12	20231207	202700	622528240	7930	7930	7930	7930	0
13	20231207	202600	622528240	7930	7930	7930	7930	0
14	20231207	202500	622528240	7930	7930	7930	7930	0
15	20231207	202400	622528240	7930	7930	7930	7930	0
16	20231207	202300	622528240	7930	7930	7930	7930	0
17	20231207	202200	622528240	7930	7930	7930	7930	0
18	20231207	202100	622528240	7930	7930	7930	7930	0
19	20231207	202000	622528240	7930	7930	7930	7930	0
20	20231207	201900	622528240	7930	7930	7930	7930	0
21	20231207	201800	622528240	7930	7930	7930	7930	0
22	20231207	201700	622528240	7930	7930	7930	7930	0
23	20231207	201600	622528240	7930	7930	7930	7930	0
24	20231207	201500	622528240	7930	7930	7930	7930	0
25	20231207	201400	622528240	7930	7930	7930	7930	0
26	20231207	201300	622528240	7930	7930	7930	7930	0
27	20231207	201200	622528240	7930	7930	7930	7930	0
28	20231207	201100	622528240	7930	7930	7930	7930	0
29	20231207	201000	622528240	7930	7930	7930	7930	0
30	20231207	200900	622528240	7930	7930	7930	7930	0
31	20231207	200800	622528240	7930	7930	7930	7930	0
32	20231207	200700	622528240	7930	7930	7930	7930	1503
33	20231207	200600	622528240	7930	7930	7930	7930	0
34	20231207	200500	622528240	7930	7930	7930	7930	0
35	20231207	200400	622528240	7930	7930	7930	7930	0
36	20231207	200300	622528240	7930	7930	7930	7930	0
37	20231207	200200	622528240	7930	7930	7930	7930	0
38	20231207	200100	622528240	7930	7930	7930	7930	0
39	20231207	200000	622528240	7930	7930	7930	7930	0
40	20231207	195900	622528240	7930	7930	7930	7930	0
41	20231207	195800	622528240	7930	7930	7930	7930	0
42	20231207	195700	622528240	7930	7930	7930	7930	0
43	20231207	195600	622528240	7930	7930	7930	7930	0
44	20231207	195500	622528240	7930	7930	7930	7930	0
45	20231207	195400	622528240	7930	7930	7930	7930	0
46	20231207	195300	622528240	7930	7930	7930	7930	0
47	20231207	195200	622528240	7930	7930	7930	7930	0
48	20231207	195100	622528240	7930	7930	7930	7930	0
49	20231207	195000	622528240	7930	7930	7930	7930	0
50	20231207	194900	622528240	7930	7930	7930	7930	0
51	20231207	194800	622528240	7930	7930	7930	7930	0
52	20231207	194700	622528240	7930	7930	7930	7930	0
53	20231207	194600	622528240	7930	7930	7930	7930	0
54	20231207	194500	622528240	7930	7930	7930	7930	0
55	20231207	194400	622528240	7930	7930	7930	7930	0
56	20231207	194300	622528240	7930	7930	7930	7930	0
57	20231207	194200	622528240	7930	7930	7930	7930	0
58	20231207	194100	622528240	7930	7930	7930	7930	0
59	20231207	194000	622528240	7930	7930	7930	7930	0
60	20231207	193900	622528240	7930	7930	7930	7930	0
61	20231207	193800	622528240	7930	7930	7930	7930	0
62	20231207	193700	622528240	7930	7930	7930	7930	1503
63	20231207	193600	622528240	7930	7930	7930	7930	0
64	20231207	193500	622528240	7930	7930	7930	7930	0
65	20231207	193400	622528240	7930	7930	7930	7930	0
66	20231207	193300	622528240	7930	7930	7930	7930	0
67	20231207	193200	622528240	7930	7930	7930	7930	0
68	20231207	193100	622528240	7930	7930	7930	7930	0
69	20231207	193000	622528240	7930	7930	7930	7930	0
70	20231207	192900	622528240	7930	7930	7930	7930	0
71	20231207	192800	622528240	7930	7930	7930	7930	0
72	20231207	192700	622528240	7930	7930	7930	7930	0
73	20231207	192600	622528240	7930	7930	7930	7930	0
74	20231207	192500	622528240	7930	7930	7930	7930	0
75	20231207	192400	622528240	7930	7930	7930	7930	0
76	20231207	192300	622528240	7930	7930	7930	7930	0
77	20231207	192200	622528240	7930	7930	7930	7930	0
78	20231207	192100	622528240	7930	7930	7930	7930	0
79	20231207	192000	622528240	7930	7930	7930	7930	0
80	20231207	191900	622528240	7930	7930	7930	7930	0
81	20231207	191800	622528240	7930	7930	7930	7930	0
82	20231207	191700	622528240	7930	7930	7930	7930	0
83	20231207	191600	622528240	7930	7930	7930	7930	0
84	20231207	191500	622528240	7930	7930	7930	7930	0
85	20231207	191400	622528240	7930	7930	7930	7930	0
86	20231207	191300	622528240	7930	7930	7930	7930	0
87	20231207	191200	622528240	7930	7930	7930	7930	0
88	20231207	191100	622528240	7930	7930	7930	7930	0
89	20231207	191000	622528240	7930	7930	7930	7930	0
90	20231207	190900	622528240	7930	7930	7930	7930	0
91	20231207	190800	622528240	7930	7930	7930	7930	0
92	20231207	190700	622528240	7930	7930	7930	7930	1503
93	20231207	190600	622528240	7930	7930	7930	7930	0
94	20231207	190500	622528240	7930	7930	7930	7930	0
95	20231207	190400	622528240	7930	7930	7930	7930	0
96	20231207	190300	622528240	7930	7930	7930	7930	0
97	20231207	190200	622528240	7930	7930	7930	7930	0
98	20231207	190100	622528240	7930	7930	7930	7930	0
99	20231207	190000	622528240	7930	7930	7930	7930	0
100	20231207	185900	622528240	7930	7930	7930	7930	0
101	20231207	185800	622528240	7930	7930	7930	7930	0
102	20231207	185700	622528240	7930	7930	7930	7930	0
103	20231207	185600	622528240	7930	7930	7930	7930	0
104	20231207	185500	622528240	7930	7930	7930	7930	0
105	20231207	185400	622528240	7930	7930	7930	7930	0
106	20231207	185300	622528240	7930	7930	7930	7930	0
107	20231207	185200	622528240	7930	7930	7930	7930	0
108	20231207	185100	622528240	7930	7930	7930	7930	0
109	20231207	185000	622528240	7930	7930	7930	7930	0
110	20231207	184900	622528240	7930	7930	7930	7930	0
111	20231207	184800	622528240	7930	7930	7930	7930	0
112	20231207	184700	622528240	7930	7930	7930	7930	0
113	20231207	184600	622528240	7930	7930	7930	7930	0
114	20231207	184500	622528240	7930	7930	7930	7930	0
115	20231207	184400	622528240	7930	7930	7930	7930	0
116	20231207	184300	622528240	7930	7930	7930	7930	0
117	20231207	184200	622528240	7930	7930	7930	7930	0
118	20231207	184100	622528240	7930	7930	7930	7930	0
119	20231207	184000	622528240	7930	7930	7930	7930	0
120	20231207	183900	622528240	7930	7930	7930	7930	0
121	20231207	183800	622528240	7930	7930	7930	7930	0
122	20231207	183700	622528240	7930	7930	7930	7930	1503
123	20231207	183600	622528240	7930	7930	7930	7930	0
124	20231207	183500	622528240	7930	7930	7930	7930	0
125	20231207	183400	622528240	7930	7930	7930	7930	0
126	20231207	183300	622528240	7930	7930	7930	7930	0
127	20231207	183200	622528240	7930	7930	7930	7930	0
128	20231207	183100	622528240	7930	7930	7930	7930	0
129	20231207	183000	622528240	7930	7930	7930	7930	0
130	20231207	182900	622528240	7930	7930	7930	7930	0
131	20231207	182800	622528240	7930	7930	7930	7930	0
132	20231207	182700	622528240	7930	7930	7930	7930	0
133	20231207	182600	622528240	7930	7930	7930	7930	0
134	20231207	182500	622528240	7930	7930	7930	7930	0
135	20231207	182400	622528240	7930	7930	7930	7930	0
136	20231207	182300	622528240	7930	7930	7930	7930	0
137	20231207	182200	622528240	7930	7930	7930	7930	0
138	20231207	182100	622528240	7930	7930	7930	7930	0
139	20231207	182000	622528240	7930	7930	7930	7930	0
140	20231207	181900	622528240	7930	7930	7930	7930	0
141	20231207	181800	622528240	7930	7930	7930	7930	0
142	20231207	181700	622528240	7930	7930	7930	7930	0
143	20231207	181600	622528240	7930	7930	7930	7930	0
144	20231207	181500	622528240	7930	7930	7930	7930	0
145	20231207	181400	622528240	7930	7930	7930	7930	0
146	20231207	181300	622528240	7930	7930	7930	7930	0
147	20231207	181200	622528240	7930	7930	7930	7930	0
148	20231207	181100	622528240	7930	7930	7930	7930	0
149	20231207	181000	622528240	7930	7930	7930	7930	0
150	20231207	180900	622528240	7930	7930	7930	7930	0
151	20231207	180800	622528240	7930	7930	7930	7930	0
152	20231207	180700	622528240	7930	7930	7930	7930	1503
153	20231207	180600	622528240	7930	7930	7930	7930	0
154	20231207	180500	622528240	7930	7930	7930	7930	0
155	20231207	180400	622528240	7930	7930	7930	7930	0
156	20231207	180300	622528240	7930	7930	7930	7930	0
157	20231207	180200	622528240	7930	7930	7930	7930	0
158	20231207	180100	622528240	7930	7930	7930	7930	0
159	20231207	180000	622528240	7930	7930	7930	7930	0
160	20231207	175900	622528240	7930	7930	7930	7930	0
161	20231207	175800	622528240	7930	7930	7930	7930	0
162	20231207	175700	622528240	7930	7930	7930	7930	0
163	20231207	175600	622528240	7930	7930	7930	7930	0
164	20231207	175500	622528240	7930	7930	7930	7930	0
165	20231207	175400	622528240	7930	7930	7930	7930	0
166	20231207	175300	622528240	7930	7930	7930	7930	0
167	20231207	175200	622528240	7930	7930	7930	7930	0
168	20231207	175100	622528240	7930	7930	7930	7930	0
169	20231207	175000	622528240	7930	7930	7930	7930	0
170	20231207	174900	622528240	7930	7930	7930	7930	0
171	20231207	174800	622528240	7930	7930	7930	7930	0
172	20231207	174700	622528240	7930	7930	7930	7930	0
173	20231207	174600	622528240	7930	7930	7930	7930	0
174	20231207	174500	622528240	7930	7930	7930	7930	0
175	20231207	174400	622528240	7930	7930	7930	7930	0
176	20231207	174300	622528240	7930	7930	7930	7930	0
177	20231207	174200	622528240	7930	7930	7930	7930	0
178	20231207	174100	622528240	7930	7930	7930	7930	0
179	20231207	174000	622528240	7930	7930	7930	7930	0
180	20231207	173900	622528240	7930	7930	7930	7930	0
181	20231207	173800	622528240	7930	7930	7930	7930	0
182	20231207	173700	622528240	7930	7930	7930	7930	1503
183	20231207	173600	622528240	7930	7930	7930	7930	0
184	20231207	173500	622528240	7930	7930	7930	7930	0
185	20231207	173400	622528240	7930	7930	7930	7930	0
186	20231207	173300	622528240	7930	7930	7930	7930	0
187	20231207	173200	622528240	7930	7930	7930	7930	0
188	20231207	173100	622528240	7930	7930	7930	7930	0
189	20231207	173000	622528240	7930	7930	7930	7930	0
190	20231207	172900	622528240	7930	7930	7930	7930	0
191	20231207	172800	622528240	7930	7930	7930	7930	0
192	20231207	172700	622528240	7930	7930	7930	7930	0
193	20231207	172600	622528240	7930	7930	7930	7930	0
194	20231207	172500	622528240	7930	7930	7930	7930	0
195	20231207	172400	622528240	7930	7930	7930	7930	0
196	20231207	172300	622528240	7930	7930	7930	7930	0
197	20231207	172200	622528240	7930	7930	7930	7930	0
198	20231207	172100	622528240	7930	7930	7930	7930	0
199	20231207	172000	622528240	7930	7930	7930	7930	0
200	20231207	171900	622528240	7930	7930	7930	7930	0
201	20231207	171800	622528240	7930	7930	7930	7930	0
202	20231207	171700	622528240	7930	7930	7930	7930	0
203	20231207	171600	622528240	7930	7930	7930	7930	0
204	20231207	171500	622528240	7930	7930	7930	7930	0
205	20231207	171400	622528240	7930	7930	7930	7930	0
206	20231207	171300	622528240	7930	7930	7930	7930	0
207	20231207	171200	622528240	7930	7930	7930	7930	0
208	20231207	171100	622528240	7930	7930	7930	7930	0
209	20231207	171000	622528240	7930	7930	7930	7930	0
210	20231207	170900	622528240	7930	7930	7930	7930	0
211	20231207	170800	622528240	7930	7930	7930	7930	0
212	20231207	170700	622528240	7930	7930	7930	7930	1503
213	20231207	170600	622528240	7930	7930	7930	7930	0
214	20231207	170500	622528240	7930	7930	7930	7930	0
215	20231207	170400	622528240	7930	7930	7930	7930	0
216	20231207	170300	622528240	7930	7930	7930	7930	0
217	20231207	170200	622528240	7930	7930	7930	7930	0
218	20231207	170100	622528240	7930	7930	7930	7930	0
219	20231207	170000	622528240	7930	7930	7930	7930	0
220	20231207	165900	622528240	7930	7930	7930	7930	0
221	20231207	165800	622528240	7930	7930	7930	7930	0
222	20231207	165700	622528240	7930	7930	7930	7930	0
223	20231207	165600	622528240	7930	7930	7930	7930	0
224	20231207	165500	622528240	7930	7930	7930	7930	0
225	20231207	165400	622528240	7930	7930	7930	7930	0
226	20231207	165300	622528240	7930	7930	7930	7930	0
227	20231207	165200	622528240	7930	7930	7930	7930	0
228	20231207	165100	622528240	7930	7930	7930	7930	0
229	20231207	165000	622528240	7930	7930	7930	7930	0
230	20231207	164900	622528240	7930	7930	7930	7930	0
231	20231207	164800	622528240	7930	7930	7930	7930	0
232	20231207	164700	622528240	7930	7930	7930	7930	0
233	20231207	164600	622528240	7930	7930	7930	7930	0
234	20231207	164500	622528240	7930	7930	7930	7930	0
235	20231207	164400	622528240	7930	7930	7930	7930	0
236	20231207	164300	622528240	7930	7930	7930	7930	0
237	20231207	164200	622528240	7930	7930	7930	7930	0
238	20231207	164100	622528240	7930	7930	7930	7930	0
239	20231207	164000	622528240	7930	7930	7930	7930	0
240	20231207	163900	622528240	7930	7930	7930	7930	0
241	20231207	163800	622528240	7930	7930	7930	7930	0
242	20231207	163700	622528240	7930	7930	7930	7930	1503
243	20231207	163600	622528240	7930	7930	7930	7930	0
244	20231207	163500	622528240	7930	7930	7930	7930	0
245	20231207	163400	622528240	7930	7930	7930	7930	0
246	20231207	163300	622528240	7930	7930	7930	7930	0
247	20231207	163200	622528240	7930	7930	7930	7930	0
248	20231207	163100	622528240	7930	7930	7930	7930	0
249	20231207	163000	622528240	7930	7930	7930	7930	0
250	20231207	162900	622528240	7930	7930	7930	7930	0
251	20231207	162800	622528240	7930	7930	7930	7930	0
252	20231207	162700	622528240	7930	7930	7930	7930	0
253	20231207	162600	622528240	7930	7930	7930	7930	0
254	20231207	162500	622528240	7930	7930	7930	7930	0
255	20231207	162400	622528240	7930	7930	7930	7930	0
256	20231207	162300	622528240	7930	7930	7930	7930	0
257	20231207	162200	622528240	7930	7930	7930	7930	0
258	20231207	162100	622528240	7930	7930	7930	7930	0
259	20231207	162000	622528240	7930	7930	7930	7930	0
260	20231207	161900	622528240	7930	7930	7930	7930	0
261	20231207	161800	622528240	7930	7930	7930	7930	0
262	20231207	161700	622528240	7930	7930	7930	7930	0
263	20231207	161600	622528240	7930	7930	7930	7930	0
264	20231207	161500	622528240	7930	7930	7930	7930	0
265	20231207	161400	622528240	7930	7930	7930	7930	0
266	20231207	161300	622528240	7930	7930	7930	7930	0
267	20231207	161200	622528240	7930	7930	7930	7930	0
268	20231207	161100	622528240	7930	7930	7930	7930	0
269	20231207	161000	622528240	7930	7930	7930	7930	0
270	20231207	160900	622528240	7930	7930	7930	7930	0
271	20231207	160800	622528240	7930	7930	7930	7930	0
272	20231207	160700	622528240	7930	7930	7930	7930	1503
273	20231207	160600	622528240	7930	7930	7930	7930	0
274	20231207	160500	622528240	7930	7930	7930	7930	0
275	20231207	160400	622528240	7930	7930	7930	7930	0
276	20231207	160300	622528240	7930	7930	7930	7930	0
277	20231207	160200	622528240	7930	7930	7930	7930	0
278	20231207	160100	622528240	7930	7930	7930	7930	0
279	20231207	160000	622528240	7930	7930	7930	7930	0
280	20231207	155900	622528240	7930	7930	7930	7930	0
281	20231207	155800	622528240	7930	7930	7930	7930	0
282	20231207	155700	622528240	7930	7930	7930	7930	0
283	20231207	155600	622528240	7930	7930	7930	7930	0
284	20231207	155500	622528240	7930	7930	7930	7930	0
285	20231207	155400	622528240	7930	7930	7930	7930	0
286	20231207	155300	622528240	7930	7930	7930	7930	0
287	20231207	155200	622528240	7930	7930	7930	7930	0
288	20231207	155100	622528240	7930	7930	7930	7930	0
289	20231207	155000	622528240	7930	7930	7930	7930	0
290	20231207	154900	622528240	7930	7930	7930	7930	0
291	20231207	154800	622528240	7930	7930	7930	7930	0
292	20231207	154700	622528240	7930	7930	7930	7930	0
293	20231207	154600	622528240	7930	7930	7930	7930	0
294	20231207	154500	622528240	7930	7930	7930	7930	0
295	20231207	154400	622528240	7930	7930	7930	7930	0
296	20231207	154300	622528240	7930	7930	7930	7930	0
297	20231207	154200	622528240	7930	7930	7930	7930	0
298	20231207	154100	622528240	7930	7930	7930	7930	0
299	20231207	154000	622528240	7930	7930	7930	7930	0
300	20231207	153900	622528240	7930	7930	7930	7930	0
301	20231207	153800	622528240	7930	7930	7930	7930	0
302	20231207	153700	622528240	7930	7930	7930	7930	1503
303	20231207	153600	622528240	7930	7930	7930	7930	0
304	20231207	153500	622528240	7930	7930	7930	7930	0
305	20231207	153400	622528240	7930	7930	7930	7930	0
306	20231207	153300	622528240	7930	7930	7930	7930	0
307	20231207	153200	622528240	7930	7930	7930	7930	0
308	20231207	153100	622528240	7930	7930	7930	7930	0
309	20231207	153000	622528240	7930	7930	7930	7930	1503
310	20231207	152900	610609450	7930	7930	7930	7930	0
311	20231207	152800	610609450	7930	7930	7930	7930	0
312	20231207	152700	610609450	7930	7930	7930	7930	0
313	20231207	152600	610609450	7930	7930	7930	7930	0
314	20231207	152500	610609450	7930	7930	7930	7930	0
315	20231207	152400	610609450	7930	7930	7930	7930	0
316	20231207	152300	610609450	7930	7930	7930	7930	0
317	20231207	152200	610609450	7930	7930	7930	7930	0
318	20231207	152100	610609450	7930	7930	7930	7930	0
319	20231207	152000	610609450	7930	7930	7930	7930	0
320	20231207	151900	610609450	7930	7910	7930	7910	46
321	20231207	151800	610244990	7930	7920	7930	7920	101
322	20231207	151700	609444990	7910	7920	7920	7910	45
323	20231207	151600	609088640	7920	7920	7920	7920	25
324	20231207	151500	608890640	7920	7900	7920	7900	60
325	20231207	151400	608416560	7900	7900	7900	7900	11
326	20231207	151300	608329660	7900	7900	7900	7900	318
327	20231207	151200	605817460	7920	7920	7920	7910	1308
328	20231207	151100	595470090	7930	7930	7930	7930	0
329	20231207	151000	595470090	7930	7930	7930	7930	200
330	20231207	150900	593884090	7930	7920	7930	7920	100
331	20231207	150800	593091150	7920	7920	7920	7920	541
332	20231207	150700	588806430	7920	7920	7920	7920	4
333	20231207	150600	588774750	7920	7920	7920	7920	11
334	20231207	150500	588687630	7930	7920	7930	7920	70
335	20231207	150400	588132550	7920	7930	7940	7920	174
336	20231207	150300	586753270	7930	7920	7930	7920	201
337	20231207	150200	585161340	7920	7920	7920	7920	11
338	20231207	150100	585074220	7930	7930	7940	7920	1117
339	20231207	150000	576226710	7950	7950	7950	7950	2
340	20231207	145900	576210810	7940	7950	7960	7940	238
341	20231207	145800	574320980	7950	7940	7950	7940	35
342	20231207	145700	574043050	7940	7930	7940	7930	4
343	20231207	145600	574011320	7930	7940	7940	7930	304
344	20231207	145500	571600560	7940	7940	7940	7940	0
345	20231207	145400	571600560	7940	7930	7940	7930	13
346	20231207	145300	571497460	7940	7940	7940	7940	1
347	20231207	145200	571489520	7950	7940	7950	7940	12
348	20231207	145100	571394230	7930	7930	7930	7930	169
349	20231207	145000	570054060	7940	7950	7950	7940	37
350	20231207	144900	569760080	7940	7930	7950	7930	39
351	20231207	144800	569450450	7930	7930	7930	7930	10
352	20231207	144700	569371150	7930	7920	7930	7920	206
353	20231207	144600	567739610	7920	7920	7920	7910	124
354	20231207	144500	566758690	7910	7910	7920	7910	121
355	20231207	144400	565801570	7910	7910	7930	7910	43
356	20231207	144300	565461420	7910	7910	7910	7910	70
357	20231207	144200	564907720	7910	7910	7910	7910	21
358	20231207	144100	564741610	7910	7910	7920	7910	133
359	20231207	144000	563688580	7910	7910	7940	7910	339
360	20231207	143900	561007020	7910	7910	7910	7910	72
361	20231207	143800	560437500	7950	7910	7950	7910	33
362	20231207	143700	560176430	7910	7900	7950	7900	39
363	20231207	143600	559867920	7900	7930	7970	7900	3086
364	20231207	143500	535438880	7930	7920	7930	7920	63
365	20231207	143400	534939910	7920	7940	7940	7920	784
366	20231207	143300	528723200	7930	7950	7950	7930	290
367	20231207	143200	526421100	7970	7970	7970	7970	100
368	20231207	143100	525624100	7970	7970	7970	7970	0
369	20231207	143000	525624100	7970	7940	7970	7940	13
370	20231207	142900	525520850	7970	7940	7970	7930	22
371	20231207	142800	525346340	7940	7940	7940	7940	1
372	20231207	142700	525338400	7970	7950	7970	7930	2113
373	20231207	142600	508552810	7960	7970	7970	7950	3023
374	20231207	142500	484484180	7980	7970	7980	7970	395
375	20231207	142400	481336020	7980	7980	7980	7980	0
376	20231207	142300	481336020	7980	7980	7980	7980	0
377	20231207	142200	481336020	7980	7970	7980	7970	89
378	20231207	142100	480626670	7970	7980	7980	7970	51
379	20231207	142000	480219800	7980	7980	7980	7980	5
380	20231207	141900	480179900	7980	7970	7980	7970	2
381	20231207	141800	480163950	7970	7970	7970	7970	11
382	20231207	141700	480076280	7980	7980	7980	7980	0
383	20231207	141600	480076280	7980	7980	7980	7980	1
384	20231207	141500	480068300	7980	7980	7980	7980	2
385	20231207	141400	480052340	7980	7970	7980	7970	3
386	20231207	141300	480028420	7970	7970	7970	7970	219
387	20231207	141200	478282990	7980	7980	7980	7980	0
388	20231207	141100	478282990	7980	7980	7980	7980	30
389	20231207	141000	478043590	7980	7970	7980	7970	218
390	20231207	140900	476306030	7990	7990	7990	7990	0
391	20231207	140800	476306030	7990	7990	7990	7990	0
392	20231207	140700	476306030	7990	7980	7990	7980	50
393	20231207	140600	475906760	7990	7970	7990	7970	485
394	20231207	140500	472041290	7990	7970	7990	7970	2
395	20231207	140400	472025330	7970	7980	7980	7970	300
396	20231207	140300	469633240	7980	7980	7980	7980	6
397	20231207	140200	469585360	7990	7980	7990	7980	283
398	20231207	140100	467327010	8000	8000	8000	8000	0
399	20231207	140000	467327010	8000	8000	8000	7980	874
400	20231207	135900	460344080	8010	8010	8010	8010	78
401	20231207	135800	459719300	8020	8020	8020	8020	15
402	20231207	135700	459599000	8040	8040	8040	8040	0
403	20231207	135600	459599000	8040	8040	8040	8040	0
404	20231207	135500	459599000	8040	8030	8040	8030	2
405	20231207	135400	459582930	8010	8010	8010	8010	32
406	20231207	135300	459326610	8000	8000	8000	8000	0
407	20231207	135200	459326610	8000	8000	8000	8000	0
408	20231207	135100	459326610	8000	8000	8000	8000	7
409	20231207	135000	459270610	8000	8000	8000	8000	53
410	20231207	134900	458846610	8010	8010	8010	8010	0
411	20231207	134800	458846610	8010	8010	8010	8010	4
412	20231207	134700	458814570	8010	8010	8010	8010	0
413	20231207	134600	458814570	8010	8010	8010	8010	2
414	20231207	134500	458798550	8010	8000	8010	8000	14
415	20231207	134400	458686540	8010	8010	8010	8010	0
416	20231207	134300	458686540	8010	8010	8010	8010	0
417	20231207	134200	458686540	8010	8010	8010	8010	0
418	20231207	134100	458686540	8010	8010	8010	8010	0
419	20231207	134000	458686540	8010	8010	8010	8010	11
420	20231207	133900	458598430	8030	8010	8030	8000	201
421	20231207	133800	456990360	8030	8030	8030	8020	117
422	20231207	133700	456051990	8040	8040	8040	8040	0
423	20231207	133600	456051990	8040	8030	8040	8030	248
424	20231207	133500	454060360	8030	8030	8030	8030	0
425	20231207	133400	454060360	8030	8020	8030	8020	39
426	20231207	133300	453747570	8040	8040	8040	8040	0
427	20231207	133200	453747570	8040	8030	8040	8030	996
428	20231207	133100	445749680	8030	8030	8030	8030	0
429	20231207	133000	445749680	8030	8030	8030	7990	502
430	20231207	132900	441738620	8000	8000	8000	8000	1158
431	20231207	132800	432474620	7990	7990	7990	7990	11
432	20231207	132700	432386730	8000	8000	8000	8000	1
433	20231207	132600	432378730	8000	8000	8000	8000	0
434	20231207	132500	432378730	8000	7990	8000	7990	53
435	20231207	132400	431954820	8000	7990	8000	7990	206
436	20231207	132300	430308800	7990	7990	7990	7990	0
437	20231207	132200	430308800	7990	7990	7990	7990	6
438	20231207	132100	430260860	7980	7980	7980	7980	11
439	20231207	132000	430173080	7990	7990	7990	7990	0
440	20231207	131900	430173080	7990	7990	7990	7990	20
441	20231207	131800	430013280	7980	7980	7980	7980	11
442	20231207	131700	429925500	7980	7980	7980	7980	0
443	20231207	131600	429925500	7980	7980	7980	7980	4
444	20231207	131500	429893580	7980	7990	7990	7980	21
445	20231207	131400	429725900	7990	7990	7990	7990	10
446	20231207	131300	429646000	7980	7980	7980	7980	65
447	20231207	131200	429127300	7980	7980	7980	7980	0
448	20231207	131100	429127300	7980	7990	7990	7980	82
449	20231207	131000	428472230	7990	7990	7990	7990	2
450	20231207	130900	428456250	7990	7990	7990	7990	4
451	20231207	130800	428424290	8000	8000	8000	8000	0
452	20231207	130700	428424290	8000	8000	8000	8000	0
453	20231207	130600	428424290	8000	7990	8000	7990	41
454	20231207	130500	428096690	8000	8000	8000	8000	25
455	20231207	130400	427896690	8000	7990	8000	7990	489
456	20231207	130300	423988810	7990	7990	7990	7990	1
457	20231207	130200	423980820	7980	7980	7980	7980	0
458	20231207	130100	423980820	7980	7980	7980	7980	0
459	20231207	130000	423980820	7980	7970	7980	7970	12
460	20231207	125900	423885160	7990	7990	7990	7990	0
461	20231207	125800	423885160	7990	7990	7990	7990	1
462	20231207	125700	423877170	7980	7980	7980	7980	800
463	20231207	125600	417493170	7980	7980	7980	7980	0
464	20231207	125500	417493170	7980	7980	7980	7980	0
465	20231207	125400	417493170	7980	7970	7980	7960	13
466	20231207	125300	417389630	7970	7980	7980	7970	9
467	20231207	125200	417317850	7970	7970	7970	7970	6
468	20231207	125100	417270030	7980	7970	7980	7970	6
469	20231207	125000	417222200	7970	7970	7970	7970	5
470	20231207	124900	417182350	7970	7970	7970	7970	0
471	20231207	124800	417182350	7970	7970	7980	7970	496
472	20231207	124700	413229220	7970	7960	7970	7950	1244
473	20231207	124600	403327560	7970	7970	7970	7970	0
474	20231207	124500	403327560	7970	7970	7970	7970	24
475	20231207	124400	403136280	7970	7970	7970	7960	282
476	20231207	124300	400890740	7960	7970	7970	7960	981
477	20231207	124200	393081950	7970	7970	7970	7970	1212
478	20231207	124100	383422310	7990	7970	7990	7970	13
479	20231207	124000	383318680	7990	7990	7990	7990	5
480	20231207	123900	383278730	7980	7980	7980	7980	0
481	20231207	123800	383278730	7980	7990	7990	7980	561
482	20231207	123700	378801920	7990	8000	8000	7990	112
483	20231207	123600	377907030	8000	8000	8010	8000	163
484	20231207	123500	376603020	8000	7980	8010	7980	15
485	20231207	123400	376483250	8010	8010	8010	8010	0
486	20231207	123300	376483250	8010	8010	8010	8010	0
487	20231207	123200	376483250	8010	7980	8010	7980	2
488	20231207	123100	376467260	7980	7980	7980	7970	760
489	20231207	123000	370402470	7980	7980	7980	7980	0
490	20231207	122900	370402470	7980	8020	8020	7980	126
491	20231207	122800	369392000	7970	7990	7990	7970	302
492	20231207	122700	366982050	7990	8010	8010	7990	54
493	20231207	122600	366550260	8010	8010	8010	8010	7
494	20231207	122500	366494190	8010	7990	8010	7990	103
495	20231207	122400	365669300	7990	7990	7990	7990	0
496	20231207	122300	365669300	7990	7990	7990	7990	0
497	20231207	122200	365669300	7990	7990	7990	7990	0
498	20231207	122100	365669300	7990	7990	7990	7990	1
499	20231207	122000	365661310	7990	7990	7990	7990	0
500	20231207	121900	365661310	7990	7990	7990	7990	88
501	20231207	121800	364958190	7990	7990	7990	7990	2
502	20231207	121700	364942210	7990	7990	7990	7990	2
503	20231207	121600	364926230	7990	7990	7990	7990	3
504	20231207	121500	364902260	7980	7980	7980	7980	19
505	20231207	121400	364750640	7970	7970	7970	7970	0
506	20231207	121300	364750640	7970	7970	7970	7970	0
507	20231207	121200	364750640	7970	7970	7970	7970	0
508	20231207	121100	364750640	7970	7980	7980	7970	234
509	20231207	121000	362884900	7980	7980	7980	7980	0
510	20231207	120900	362884900	7980	7980	7980	7980	0
511	20231207	120800	362884900	7980	7980	7980	7980	1
512	20231207	120700	362876920	7980	7980	7980	7980	11
513	20231207	120600	362789140	7980	7980	7980	7980	0
514	20231207	120500	362789140	7980	7980	7980	7980	10
515	20231207	120400	362709340	7980	7980	7980	7980	4
516	20231207	120300	362677420	7980	7980	7980	7980	143
517	20231207	120200	361536280	7980	7990	7990	7980	1153
518	20231207	120100	352331420	7990	7990	7990	7990	11
519	20231207	120000	352243530	7990	7990	7990	7990	0
520	20231207	115900	352243530	7990	7990	7990	7990	0
521	20231207	115800	352243530	7990	7990	7990	7990	0
522	20231207	115700	352243530	7990	7990	7990	7990	0
523	20231207	115600	352243530	7990	7990	7990	7990	70
524	20231207	115500	351684230	8000	8000	8000	7990	934
525	20231207	115400	344219260	7990	7990	7990	7990	0
526	20231207	115300	344219260	7990	7990	7990	7990	0
527	20231207	115200	344219260	7990	7990	7990	7990	0
528	20231207	115100	344219260	7990	7990	7990	7990	0
529	20231207	115000	344219260	7990	7990	7990	7990	11
530	20231207	114900	344131370	7980	7980	7980	7980	0
531	20231207	114800	344131370	7980	7980	7980	7980	0
532	20231207	114700	344131370	7980	7980	7980	7980	0
533	20231207	114600	344131370	7980	7980	7980	7980	1
534	20231207	114500	344123390	7980	7980	7980	7980	0
535	20231207	114400	344123390	7980	7980	7980	7980	30
536	20231207	114300	343883990	7980	7980	7980	7980	22
537	20231207	114200	343708430	7980	7990	7990	7980	10
538	20231207	114100	343628590	8030	8030	8030	8030	10
539	20231207	114000	343548290	8030	8030	8030	8030	0
540	20231207	113900	343548290	8030	8030	8030	8030	2
541	20231207	113800	343532230	8030	8030	8030	8030	0
542	20231207	113700	343532230	8030	8030	8030	8030	2
543	20231207	113600	343516170	7980	7980	7980	7980	0
544	20231207	113500	343516170	7980	7990	7990	7980	100
545	20231207	113400	342718020	8040	8040	8040	8040	1
546	20231207	113300	342709980	7990	7990	7990	7990	0
547	20231207	113200	342709980	7990	7990	7990	7990	0
548	20231207	113100	342709980	7990	7990	7990	7990	8
549	20231207	113000	342646060	7970	7970	7970	7970	0
550	20231207	112900	342646060	7970	7970	7970	7970	0
551	20231207	112800	342646060	7970	7970	7970	7970	0
552	20231207	112700	342646060	7970	7980	7980	7970	7
553	20231207	112600	342590210	7980	7980	7980	7980	1002
554	20231207	112500	334594250	7980	7980	7980	7970	66
555	20231207	112400	334067580	7980	7970	7980	7970	96
556	20231207	112300	333301530	7980	7980	7980	7980	137
557	20231207	112200	332208270	7990	7990	7990	7990	0
558	20231207	112100	332208270	7990	7990	7990	7980	16
559	20231207	112000	332080550	7980	7990	7990	7980	19
560	20231207	111900	331928750	7980	7980	7980	7980	0
561	20231207	111800	331928750	7980	7980	7980	7980	400
562	20231207	111700	328736750	7980	7990	7990	7980	13
563	20231207	111600	328632990	7990	7990	7990	7990	62
564	20231207	111500	328137610	8000	8000	8000	8000	5
565	20231207	111400	328097610	8000	8000	8000	8000	243
566	20231207	111300	326153610	8000	8000	8000	8000	1024
567	20231207	111200	317961610	8010	8000	8010	8000	201
568	20231207	111100	316353600	8000	8010	8010	8000	12
569	20231207	111000	316257590	8010	8010	8010	8010	50
570	20231207	110900	315857090	8010	8000	8010	8000	51
571	20231207	110800	315449080	8000	8000	8000	8000	11
572	20231207	110700	315361080	8010	8010	8010	8010	0
573	20231207	110600	315361080	8010	8010	8010	8010	0
574	20231207	110500	315361080	8010	8010	8010	8010	0
575	20231207	110400	315361080	8010	8000	8010	8000	12
576	20231207	110300	315265070	8010	8010	8010	8010	0
577	20231207	110200	315265070	8010	8010	8010	8010	1
578	20231207	110100	315257060	8000	8000	8000	8000	5
579	20231207	110000	315217060	8010	8010	8010	8010	5
580	20231207	105900	315177010	8010	8010	8010	8010	5
581	20231207	105800	315136960	8000	8000	8000	8000	0
582	20231207	105700	315136960	8000	8000	8000	8000	0
583	20231207	105600	315136960	8000	8000	8000	8000	200
584	20231207	105500	313536960	8000	8000	8000	8000	0
585	20231207	105400	313536960	8000	8010	8010	8000	134
586	20231207	105300	312463730	8020	8020	8020	8020	0
587	20231207	105200	312463730	8020	8020	8020	8020	0
588	20231207	105100	312463730	8020	8020	8020	8020	243
589	20231207	105000	310514870	8020	8020	8020	8020	7
590	20231207	104900	310458730	8040	8040	8040	8040	0
591	20231207	104800	310458730	8040	8040	8040	8040	0
592	20231207	104700	310458730	8040	8030	8040	8030	62
593	20231207	104600	309960310	8030	8030	8030	8030	2
594	20231207	104500	309944250	8010	8010	8010	8010	0
595	20231207	104400	309944250	8010	8020	8020	8010	12
596	20231207	104300	309848120	8020	8020	8020	8020	2
597	20231207	104200	309832080	8040	8040	8040	8040	0
598	20231207	104100	309832080	8040	8040	8040	8040	121
599	20231207	104000	308859240	8040	8020	8040	8010	26
600	20231207	103900	308650580	8020	8030	8030	8020	111
601	20231207	103800	307760350	8030	8030	8030	8030	2
602	20231207	103700	307744290	8020	8020	8020	8020	1
603	20231207	103600	307736270	8020	8020	8020	8020	5
604	20231207	103500	307696170	8000	8000	8000	8000	0
605	20231207	103400	307696170	8000	8000	8000	8000	0
606	20231207	103300	307696170	8000	8000	8000	8000	11
607	20231207	103200	307608170	8010	8010	8010	8010	0
608	20231207	103100	307608170	8010	8030	8030	8010	2522
609	20231207	103000	287380550	8040	8040	8040	8040	1
610	20231207	102900	287372510	8040	8040	8040	8040	2
611	20231207	102800	287356430	8030	8040	8040	8030	2
612	20231207	102700	287340360	8040	8060	8060	8040	3357
613	20231207	102600	260347870	8060	8050	8060	8050	150
614	20231207	102500	259139370	8060	8050	8060	8050	48
615	20231207	102400	258752910	8050	8050	8050	8050	1
616	20231207	102300	258744860	8050	8040	8050	8040	361
617	20231207	102200	255840100	8040	8040	8040	8040	0
618	20231207	102100	255840100	8040	8040	8040	8040	1
619	20231207	102000	255832060	8040	8050	8050	8040	217
620	20231207	101900	254087320	8050	8050	8050	8050	0
621	20231207	101800	254087320	8050	8050	8050	8050	316
622	20231207	101700	251543520	8050	8070	8070	8050	712
623	20231207	101600	245808660	8080	8080	8080	8080	70
624	20231207	101500	245243060	8100	8100	8100	8100	0
625	20231207	101400	245243060	8100	8090	8100	8090	50
626	20231207	101300	244838120	8110	8100	8110	8090	117
627	20231207	101200	243891040	8110	8110	8110	8110	0
628	20231207	101100	243891040	8110	8110	8120	8080	788
629	20231207	101000	237504670	8120	8120	8120	8120	0
630	20231207	100900	237504670	8120	8110	8120	8110	17
631	20231207	100800	237366710	8110	8100	8110	8100	16
632	20231207	100700	237237050	8120	8110	8120	8110	212
633	20231207	100600	235515810	8100	8100	8100	8100	0
634	20231207	100500	235515810	8100	8110	8110	8100	1201
635	20231207	100400	225783460	8110	8110	8110	8110	0
636	20231207	100300	225783460	8110	8120	8120	8110	161
637	20231207	100200	224476250	8110	8110	8110	8110	11
638	20231207	100100	224387040	8120	8120	8120	8120	32
639	20231207	100000	224127200	8110	8110	8110	8110	1
640	20231207	095900	224119090	8110	8110	8110	8110	110
641	20231207	095800	223226990	8110	8120	8120	8110	633
642	20231207	095700	218092160	8120	8120	8120	8120	185
643	20231207	095600	216589960	8120	8120	8120	8120	100
644	20231207	095500	215777960	8120	8120	8120	8110	57
645	20231207	095400	215315180	8120	8120	8120	8110	635
646	20231207	095300	210163270	8120	8120	8120	8120	56
647	20231207	095200	209708550	8120	8120	8120	8120	152
648	20231207	095100	208474310	8110	8110	8120	8110	1070
649	20231207	095000	199787610	8110	8100	8110	8100	37
650	20231207	094900	199487900	8100	8100	8100	8100	500
651	20231207	094800	195437900	8100	8120	8120	8100	151
652	20231207	094700	194211800	8120	8130	8130	8100	516
653	20231207	094600	190021990	8120	8120	8130	8120	312
654	20231207	094500	187488110	8110	8110	8110	8100	1102
655	20231207	094400	178556690	8110	8060	8120	8060	2786
656	20231207	094300	156005380	8060	8060	8060	8050	906
657	20231207	094200	148708080	8070	8080	8080	8060	1058
658	20231207	094100	140174640	8080	8070	8080	8070	1284
659	20231207	094000	129805120	8070	8070	8080	8070	964
660	20231207	093900	122025270	8070	8030	8070	8030	2870
661	20231207	093800	98900720	8040	8020	8040	8020	969
662	20231207	093700	91117620	8020	7970	8020	7970	2432
663	20231207	093600	71677440	7990	7990	7990	7990	1
664	20231207	093500	71669450	7990	7990	7990	7990	0
665	20231207	093400	71669450	7990	7980	7990	7980	356
666	20231207	093300	68825370	7980	7940	7980	7930	1330
667	20231207	093200	58235880	7940	7930	7940	7930	13
668	20231207	093100	58132680	7930	7940	7940	7930	136
669	20231207	093000	57053350	7930	7940	7940	7930	36
670	20231207	092900	56767820	7940	7960	7960	7940	305
671	20231207	092800	54342740	7980	7990	8000	7980	952
672	20231207	092700	46740730	8000	7980	8000	7980	241
673	20231207	092600	44814700	7980	7980	7980	7980	567
674	20231207	092500	40290040	7980	7930	7980	7930	253
675	20231207	092400	38281070	7930	7930	7930	7930	100
676	20231207	092300	37488070	7940	7960	7960	7940	603
677	20231207	092200	32695840	7960	7980	7980	7960	386
678	20231207	092100	29621110	7980	7980	7980	7980	1
679	20231207	092000	29613130	7970	7970	7970	7970	70
680	20231207	091900	29055230	7980	7980	7980	7980	10
681	20231207	091800	28975430	7980	7980	7980	7980	62
682	20231207	091700	28480670	7990	7980	7990	7980	192
683	20231207	091600	26948430	7990	7980	7990	7980	22
684	20231207	091500	26772850	8000	7980	8000	7980	32
685	20231207	091400	26517450	8000	8000	8000	8000	20
686	20231207	091300	26357450	8020	8020	8020	8020	0
687	20231207	091200	26357450	8020	8000	8020	7980	516
688	20231207	091100	22229320	8020	8000	8020	7980	596
689	20231207	091000	17461260	7970	7970	7970	7970	222
690	20231207	090900	15691920	7970	7960	7970	7950	131
691	20231207	090800	14649760	7960	7960	7960	7960	23
692	20231207	090700	14466680	7960	7970	7970	7960	3
693	20231207	090600	14442780	7970	7970	7970	7960	44
694	20231207	090500	14092170	7910	7970	7970	7910	23
695	20231207	090400	13909760	7970	7960	7970	7960	26
696	20231207	090300	13702710	7970	7940	7970	7940	89
697	20231207	090200	12996020	7880	7890	7890	7880	25
698	20231207	090100	12799000	7880	7910	7970	7880	1017
699	20231207	090000	4772970	7910	7890	7910	7890	604