KissMeData/150900/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202100	850495600	8860	8860	8860	8860	927
3	20231214	202000	850495600	8860	8860	8860	8860	0
4	20231214	201900	850495600	8860	8860	8860	8860	0
5	20231214	201800	850495600	8860	8860	8860	8860	0
6	20231214	201700	850495600	8860	8860	8860	8860	0
7	20231214	201600	850495600	8860	8860	8860	8860	0
8	20231214	201500	850495600	8860	8860	8860	8860	0
9	20231214	201400	850495600	8860	8860	8860	8860	0
10	20231214	201300	850495600	8860	8860	8860	8860	0
11	20231214	201200	850495600	8860	8860	8860	8860	0
12	20231214	201100	850495600	8860	8860	8860	8860	0
13	20231214	201000	850495600	8860	8860	8860	8860	0
14	20231214	200900	850495600	8860	8860	8860	8860	0
15	20231214	200800	850495600	8860	8860	8860	8860	0
16	20231214	200700	850495600	8860	8860	8860	8860	0
17	20231214	200600	850495600	8860	8860	8860	8860	0
18	20231214	200500	850495600	8860	8860	8860	8860	0
19	20231214	200400	850495600	8860	8860	8860	8860	0
20	20231214	200300	850495600	8860	8860	8860	8860	0
21	20231214	200200	850495600	8860	8860	8860	8860	0
22	20231214	200100	850495600	8860	8860	8860	8860	0
23	20231214	200000	850495600	8860	8860	8860	8860	0
24	20231214	195900	850495600	8860	8860	8860	8860	0
25	20231214	195800	850495600	8860	8860	8860	8860	0
26	20231214	195700	850495600	8860	8860	8860	8860	0
27	20231214	195600	850495600	8860	8860	8860	8860	0
28	20231214	195500	850495600	8860	8860	8860	8860	0
29	20231214	195400	850495600	8860	8860	8860	8860	0
30	20231214	195300	850495600	8860	8860	8860	8860	0
31	20231214	195200	850495600	8860	8860	8860	8860	0
32	20231214	195100	850495600	8860	8860	8860	8860	927
33	20231214	195000	850495600	8860	8860	8860	8860	0
34	20231214	194900	850495600	8860	8860	8860	8860	0
35	20231214	194800	850495600	8860	8860	8860	8860	0
36	20231214	194700	850495600	8860	8860	8860	8860	0
37	20231214	194600	850495600	8860	8860	8860	8860	0
38	20231214	194500	850495600	8860	8860	8860	8860	0
39	20231214	194400	850495600	8860	8860	8860	8860	0
40	20231214	194300	850495600	8860	8860	8860	8860	0
41	20231214	194200	850495600	8860	8860	8860	8860	0
42	20231214	194100	850495600	8860	8860	8860	8860	0
43	20231214	194000	850495600	8860	8860	8860	8860	0
44	20231214	193900	850495600	8860	8860	8860	8860	0
45	20231214	193800	850495600	8860	8860	8860	8860	0
46	20231214	193700	850495600	8860	8860	8860	8860	0
47	20231214	193600	850495600	8860	8860	8860	8860	0
48	20231214	193500	850495600	8860	8860	8860	8860	0
49	20231214	193400	850495600	8860	8860	8860	8860	0
50	20231214	193300	850495600	8860	8860	8860	8860	0
51	20231214	193200	850495600	8860	8860	8860	8860	0
52	20231214	193100	850495600	8860	8860	8860	8860	0
53	20231214	193000	850495600	8860	8860	8860	8860	0
54	20231214	192900	850495600	8860	8860	8860	8860	0
55	20231214	192800	850495600	8860	8860	8860	8860	0
56	20231214	192700	850495600	8860	8860	8860	8860	0
57	20231214	192600	850495600	8860	8860	8860	8860	0
58	20231214	192500	850495600	8860	8860	8860	8860	0
59	20231214	192400	850495600	8860	8860	8860	8860	0
60	20231214	192300	850495600	8860	8860	8860	8860	0
61	20231214	192200	850495600	8860	8860	8860	8860	0
62	20231214	192100	850495600	8860	8860	8860	8860	927
63	20231214	192000	850495600	8860	8860	8860	8860	0
64	20231214	191900	850495600	8860	8860	8860	8860	0
65	20231214	191800	850495600	8860	8860	8860	8860	0
66	20231214	191700	850495600	8860	8860	8860	8860	0
67	20231214	191600	850495600	8860	8860	8860	8860	0
68	20231214	191500	850495600	8860	8860	8860	8860	0
69	20231214	191400	850495600	8860	8860	8860	8860	0
70	20231214	191300	850495600	8860	8860	8860	8860	0
71	20231214	191200	850495600	8860	8860	8860	8860	0
72	20231214	191100	850495600	8860	8860	8860	8860	0
73	20231214	191000	850495600	8860	8860	8860	8860	0
74	20231214	190900	850495600	8860	8860	8860	8860	0
75	20231214	190800	850495600	8860	8860	8860	8860	0
76	20231214	190700	850495600	8860	8860	8860	8860	0
77	20231214	190600	850495600	8860	8860	8860	8860	0
78	20231214	190500	850495600	8860	8860	8860	8860	0
79	20231214	190400	850495600	8860	8860	8860	8860	0
80	20231214	190300	850495600	8860	8860	8860	8860	0
81	20231214	190200	850495600	8860	8860	8860	8860	0
82	20231214	190100	850495600	8860	8860	8860	8860	0
83	20231214	190000	850495600	8860	8860	8860	8860	0
84	20231214	185900	850495600	8860	8860	8860	8860	0
85	20231214	185800	850495600	8860	8860	8860	8860	0
86	20231214	185700	850495600	8860	8860	8860	8860	0
87	20231214	185600	850495600	8860	8860	8860	8860	0
88	20231214	185500	850495600	8860	8860	8860	8860	0
89	20231214	185400	850495600	8860	8860	8860	8860	0
90	20231214	185300	850495600	8860	8860	8860	8860	0
91	20231214	185200	850495600	8860	8860	8860	8860	0
92	20231214	185100	850495600	8860	8860	8860	8860	927
93	20231214	185000	850495600	8860	8860	8860	8860	0
94	20231214	184900	850495600	8860	8860	8860	8860	0
95	20231214	184800	850495600	8860	8860	8860	8860	0
96	20231214	184700	850495600	8860	8860	8860	8860	0
97	20231214	184600	850495600	8860	8860	8860	8860	0
98	20231214	184500	850495600	8860	8860	8860	8860	0
99	20231214	184400	850495600	8860	8860	8860	8860	0
100	20231214	184300	850495600	8860	8860	8860	8860	0
101	20231214	184200	850495600	8860	8860	8860	8860	0
102	20231214	184100	850495600	8860	8860	8860	8860	0
103	20231214	184000	850495600	8860	8860	8860	8860	0
104	20231214	183900	850495600	8860	8860	8860	8860	0
105	20231214	183800	850495600	8860	8860	8860	8860	0
106	20231214	183700	850495600	8860	8860	8860	8860	0
107	20231214	183600	850495600	8860	8860	8860	8860	0
108	20231214	183500	850495600	8860	8860	8860	8860	0
109	20231214	183400	850495600	8860	8860	8860	8860	0
110	20231214	183300	850495600	8860	8860	8860	8860	0
111	20231214	183200	850495600	8860	8860	8860	8860	0
112	20231214	183100	850495600	8860	8860	8860	8860	0
113	20231214	183000	850495600	8860	8860	8860	8860	0
114	20231214	182900	850495600	8860	8860	8860	8860	0
115	20231214	182800	850495600	8860	8860	8860	8860	0
116	20231214	182700	850495600	8860	8860	8860	8860	0
117	20231214	182600	850495600	8860	8860	8860	8860	0
118	20231214	182500	850495600	8860	8860	8860	8860	0
119	20231214	182400	850495600	8860	8860	8860	8860	0
120	20231214	182300	850495600	8860	8860	8860	8860	0
121	20231214	182200	850495600	8860	8860	8860	8860	0
122	20231214	182100	850495600	8860	8860	8860	8860	927
123	20231214	182000	850495600	8860	8860	8860	8860	0
124	20231214	181900	850495600	8860	8860	8860	8860	0
125	20231214	181800	850495600	8860	8860	8860	8860	0
126	20231214	181700	850495600	8860	8860	8860	8860	0
127	20231214	181600	850495600	8860	8860	8860	8860	0
128	20231214	181500	850495600	8860	8860	8860	8860	0
129	20231214	181400	850495600	8860	8860	8860	8860	0
130	20231214	181300	850495600	8860	8860	8860	8860	0
131	20231214	181200	850495600	8860	8860	8860	8860	0
132	20231214	181100	850495600	8860	8860	8860	8860	0
133	20231214	181000	850495600	8860	8860	8860	8860	0
134	20231214	180900	850495600	8860	8860	8860	8860	0
135	20231214	180800	850495600	8860	8860	8860	8860	0
136	20231214	180700	850495600	8860	8860	8860	8860	0
137	20231214	180600	850495600	8860	8860	8860	8860	0
138	20231214	180500	850495600	8860	8860	8860	8860	0
139	20231214	180400	850495600	8860	8860	8860	8860	0
140	20231214	180300	850495600	8860	8860	8860	8860	0
141	20231214	180200	850495600	8860	8860	8860	8860	0
142	20231214	180100	850495600	8860	8860	8860	8860	0
143	20231214	180000	850495600	8860	8860	8860	8860	0
144	20231214	175900	850495600	8860	8860	8860	8860	0
145	20231214	175800	850495600	8860	8860	8860	8860	0
146	20231214	175700	850495600	8860	8860	8860	8860	0
147	20231214	175600	850495600	8860	8860	8860	8860	0
148	20231214	175500	850495600	8860	8860	8860	8860	0
149	20231214	175400	850495600	8860	8860	8860	8860	0
150	20231214	175300	850495600	8860	8860	8860	8860	0
151	20231214	175200	850495600	8860	8860	8860	8860	0
152	20231214	175100	850495600	8860	8860	8860	8860	927
153	20231214	175000	850495600	8860	8860	8860	8860	0
154	20231214	174900	850495600	8860	8860	8860	8860	0
155	20231214	174800	850495600	8860	8860	8860	8860	0
156	20231214	174700	850495600	8860	8860	8860	8860	0
157	20231214	174600	850495600	8860	8860	8860	8860	0
158	20231214	174500	850495600	8860	8860	8860	8860	0
159	20231214	174400	850495600	8860	8860	8860	8860	0
160	20231214	174300	850495600	8860	8860	8860	8860	0
161	20231214	174200	850495600	8860	8860	8860	8860	0
162	20231214	174100	850495600	8860	8860	8860	8860	0
163	20231214	174000	850495600	8860	8860	8860	8860	0
164	20231214	173900	850495600	8860	8860	8860	8860	0
165	20231214	173800	850495600	8860	8860	8860	8860	0
166	20231214	173700	850495600	8860	8860	8860	8860	0
167	20231214	173600	850495600	8860	8860	8860	8860	0
168	20231214	173500	850495600	8860	8860	8860	8860	0
169	20231214	173400	850495600	8860	8860	8860	8860	0
170	20231214	173300	850495600	8860	8860	8860	8860	0
171	20231214	173200	850495600	8860	8860	8860	8860	0
172	20231214	173100	850495600	8860	8860	8860	8860	0
173	20231214	173000	850495600	8860	8860	8860	8860	0
174	20231214	172900	850495600	8860	8860	8860	8860	0
175	20231214	172800	850495600	8860	8860	8860	8860	0
176	20231214	172700	850495600	8860	8860	8860	8860	0
177	20231214	172600	850495600	8860	8860	8860	8860	0
178	20231214	172500	850495600	8860	8860	8860	8860	0
179	20231214	172400	850495600	8860	8860	8860	8860	0
180	20231214	172300	850495600	8860	8860	8860	8860	0
181	20231214	172200	850495600	8860	8860	8860	8860	0
182	20231214	172100	850495600	8860	8860	8860	8860	927
183	20231214	172000	850495600	8860	8860	8860	8860	0
184	20231214	171900	850495600	8860	8860	8860	8860	0
185	20231214	171800	850495600	8860	8860	8860	8860	0
186	20231214	171700	850495600	8860	8860	8860	8860	0
187	20231214	171600	850495600	8860	8860	8860	8860	0
188	20231214	171500	850495600	8860	8860	8860	8860	0
189	20231214	171400	850495600	8860	8860	8860	8860	0
190	20231214	171300	850495600	8860	8860	8860	8860	0
191	20231214	171200	850495600	8860	8860	8860	8860	0
192	20231214	171100	850495600	8860	8860	8860	8860	0
193	20231214	171000	850495600	8860	8860	8860	8860	0
194	20231214	170900	850495600	8860	8860	8860	8860	0
195	20231214	170800	850495600	8860	8860	8860	8860	0
196	20231214	170700	850495600	8860	8860	8860	8860	0
197	20231214	170600	850495600	8860	8860	8860	8860	0
198	20231214	170500	850495600	8860	8860	8860	8860	0
199	20231214	170400	850495600	8860	8860	8860	8860	0
200	20231214	170300	850495600	8860	8860	8860	8860	0
201	20231214	170200	850495600	8860	8860	8860	8860	0
202	20231214	170100	850495600	8860	8860	8860	8860	0
203	20231214	170000	850495600	8860	8860	8860	8860	0
204	20231214	165900	850495600	8860	8860	8860	8860	0
205	20231214	165800	850495600	8860	8860	8860	8860	0
206	20231214	165700	850495600	8860	8860	8860	8860	0
207	20231214	165600	850495600	8860	8860	8860	8860	0
208	20231214	165500	850495600	8860	8860	8860	8860	0
209	20231214	165400	850495600	8860	8860	8860	8860	0
210	20231214	165300	850495600	8860	8860	8860	8860	0
211	20231214	165200	850495600	8860	8860	8860	8860	0
212	20231214	165100	850495600	8860	8860	8860	8860	927
213	20231214	165000	850495600	8860	8860	8860	8860	0
214	20231214	164900	850495600	8860	8860	8860	8860	0
215	20231214	164800	850495600	8860	8860	8860	8860	0
216	20231214	164700	850495600	8860	8860	8860	8860	0
217	20231214	164600	850495600	8860	8860	8860	8860	0
218	20231214	164500	850495600	8860	8860	8860	8860	0
219	20231214	164400	850495600	8860	8860	8860	8860	0
220	20231214	164300	850495600	8860	8860	8860	8860	0
221	20231214	164200	850495600	8860	8860	8860	8860	0
222	20231214	164100	850495600	8860	8860	8860	8860	0
223	20231214	164000	850495600	8860	8860	8860	8860	0
224	20231214	163900	850495600	8860	8860	8860	8860	0
225	20231214	163800	850495600	8860	8860	8860	8860	0
226	20231214	163700	850495600	8860	8860	8860	8860	0
227	20231214	163600	850495600	8860	8860	8860	8860	0
228	20231214	163500	850495600	8860	8860	8860	8860	0
229	20231214	163400	850495600	8860	8860	8860	8860	0
230	20231214	163300	850495600	8860	8860	8860	8860	0
231	20231214	163200	850495600	8860	8860	8860	8860	0
232	20231214	163100	850495600	8860	8860	8860	8860	0
233	20231214	163000	850495600	8860	8860	8860	8860	0
234	20231214	162900	850495600	8860	8860	8860	8860	0
235	20231214	162800	850495600	8860	8860	8860	8860	0
236	20231214	162700	850495600	8860	8860	8860	8860	0
237	20231214	162600	850495600	8860	8860	8860	8860	0
238	20231214	162500	850495600	8860	8860	8860	8860	0
239	20231214	162400	850495600	8860	8860	8860	8860	0
240	20231214	162300	850495600	8860	8860	8860	8860	0
241	20231214	162200	850495600	8860	8860	8860	8860	0
242	20231214	162100	850495600	8860	8860	8860	8860	927
243	20231214	162000	850495600	8860	8860	8860	8860	0
244	20231214	161900	850495600	8860	8860	8860	8860	0
245	20231214	161800	850495600	8860	8860	8860	8860	0
246	20231214	161700	850495600	8860	8860	8860	8860	0
247	20231214	161600	850495600	8860	8860	8860	8860	0
248	20231214	161500	850495600	8860	8860	8860	8860	0
249	20231214	161400	850495600	8860	8860	8860	8860	0
250	20231214	161300	850495600	8860	8860	8860	8860	0
251	20231214	161200	850495600	8860	8860	8860	8860	0
252	20231214	161100	850495600	8860	8860	8860	8860	0
253	20231214	161000	850495600	8860	8860	8860	8860	0
254	20231214	160900	850495600	8860	8860	8860	8860	0
255	20231214	160800	850495600	8860	8860	8860	8860	0
256	20231214	160700	850495600	8860	8860	8860	8860	0
257	20231214	160600	850495600	8860	8860	8860	8860	0
258	20231214	160500	850495600	8860	8860	8860	8860	0
259	20231214	160400	850495600	8860	8860	8860	8860	0
260	20231214	160300	850495600	8860	8860	8860	8860	0
261	20231214	160200	850495600	8860	8860	8860	8860	0
262	20231214	160100	850495600	8860	8860	8860	8860	0
263	20231214	160000	850495600	8860	8860	8860	8860	0
264	20231214	155900	850495600	8860	8860	8860	8860	0
265	20231214	155800	850495600	8860	8860	8860	8860	0
266	20231214	155700	850495600	8860	8860	8860	8860	0
267	20231214	155600	850495600	8860	8860	8860	8860	0
268	20231214	155500	850495600	8860	8860	8860	8860	0
269	20231214	155400	850495600	8860	8860	8860	8860	0
270	20231214	155300	850495600	8860	8860	8860	8860	0
271	20231214	155200	850495600	8860	8860	8860	8860	0
272	20231214	155100	850495600	8860	8860	8860	8860	927
273	20231214	155000	850495600	8860	8860	8860	8860	0
274	20231214	154900	850495600	8860	8860	8860	8860	0
275	20231214	154800	850495600	8860	8860	8860	8860	0
276	20231214	154700	850495600	8860	8860	8860	8860	0
277	20231214	154600	850495600	8860	8860	8860	8860	0
278	20231214	154500	850495600	8860	8860	8860	8860	0
279	20231214	154400	850495600	8860	8860	8860	8860	0
280	20231214	154300	850495600	8860	8860	8860	8860	0
281	20231214	154200	850495600	8860	8860	8860	8860	0
282	20231214	154100	850495600	8860	8860	8860	8860	0
283	20231214	154000	850495600	8860	8860	8860	8860	0
284	20231214	153900	850495600	8860	8860	8860	8860	0
285	20231214	153800	850495600	8860	8860	8860	8860	0
286	20231214	153700	850495600	8860	8860	8860	8860	0
287	20231214	153600	850495600	8860	8860	8860	8860	0
288	20231214	153500	850495600	8860	8860	8860	8860	0
289	20231214	153400	850495600	8860	8860	8860	8860	0
290	20231214	153300	850495600	8860	8860	8860	8860	0
291	20231214	153200	850495600	8860	8860	8860	8860	0
292	20231214	153100	850495600	8860	8860	8860	8860	0
293	20231214	153000	850495600	8860	8860	8860	8860	927
294	20231214	152900	842282380	8850	8850	8850	8850	0
295	20231214	152800	842282380	8850	8850	8850	8850	0
296	20231214	152700	842282380	8850	8850	8850	8850	0
297	20231214	152600	842282380	8850	8850	8850	8850	0
298	20231214	152500	842282380	8850	8850	8850	8850	0
299	20231214	152400	842282380	8850	8850	8850	8850	0
300	20231214	152300	842282380	8850	8850	8850	8850	0
301	20231214	152200	842282380	8850	8850	8850	8850	0
302	20231214	152100	842282380	8850	8850	8850	8850	0
303	20231214	152000	842282380	8850	8850	8850	8850	0
304	20231214	151900	842282380	8850	8850	8850	8850	0
305	20231214	151800	842282380	8850	8830	8850	8830	300
306	20231214	151700	839629920	8830	8830	8830	8830	0
307	20231214	151600	839629920	8830	8830	8830	8780	102
308	20231214	151500	838734260	8830	8830	8830	8830	0
309	20231214	151400	838734260	8830	8830	8830	8830	0
310	20231214	151300	838734260	8830	8830	8830	8830	194
311	20231214	151200	837021240	8830	8830	8830	8830	0
312	20231214	151100	837021240	8830	8830	8830	8830	2
313	20231214	151000	837003580	8830	8830	8830	8830	0
314	20231214	150900	837003580	8830	8780	8830	8770	414
315	20231214	150800	833368620	8840	8840	8840	8840	0
316	20231214	150700	833368620	8840	8840	8840	8840	0
317	20231214	150600	833368620	8840	8840	8840	8840	0
318	20231214	150500	833368620	8840	8840	8840	8840	0
319	20231214	150400	833368620	8840	8840	8840	8840	15
320	20231214	150300	833236020	8840	8840	8840	8840	1
321	20231214	150200	833227180	8780	8820	8820	8780	6
322	20231214	150100	833174360	8840	8840	8840	8840	0
323	20231214	150000	833174360	8840	8840	8840	8840	0
324	20231214	145900	833174360	8840	8840	8840	8840	0
325	20231214	145800	833174360	8840	8840	8840	8840	0
326	20231214	145700	833174360	8840	8840	8840	8840	0
327	20231214	145600	833174360	8840	8840	8840	8840	0
328	20231214	145500	833174360	8840	8840	8840	8840	0
329	20231214	145400	833174360	8840	8830	8840	8830	2
330	20231214	145300	833156690	8840	8840	8840	8840	0
331	20231214	145200	833156690	8840	8830	8840	8830	1002
332	20231214	145100	824309010	8830	8830	8830	8830	0
333	20231214	145000	824309010	8830	8820	8830	8820	801
334	20231214	144900	817244180	8830	8780	8830	8780	53
335	20231214	144800	816777940	8830	8830	8830	8830	0
336	20231214	144700	816777940	8830	8830	8830	8830	110
337	20231214	144600	815806640	8830	8830	8830	8830	0
338	20231214	144500	815806640	8830	8830	8830	8830	20
339	20231214	144400	815630040	8830	8830	8830	8830	0
340	20231214	144300	815630040	8830	8830	8830	8830	0
341	20231214	144200	815630040	8830	8830	8830	8830	0
342	20231214	144100	815630040	8830	8830	8830	8830	0
343	20231214	144000	815630040	8830	8830	8830	8830	0
344	20231214	143900	815630040	8830	8830	8830	8830	89
345	20231214	143800	814844170	8830	8830	8830	8830	0
346	20231214	143700	814844170	8830	8830	8830	8830	0
347	20231214	143600	814844170	8830	8830	8830	8830	0
348	20231214	143500	814844170	8830	8830	8830	8830	0
349	20231214	143400	814844170	8830	8830	8830	8830	0
350	20231214	143300	814844170	8830	8830	8830	8830	0
351	20231214	143200	814844170	8830	8830	8830	8830	0
352	20231214	143100	814844170	8830	8830	8830	8830	0
353	20231214	143000	814844170	8830	8830	8830	8830	0
354	20231214	142900	814844170	8830	8830	8830	8830	5
355	20231214	142800	814800020	8840	8840	8840	8840	0
356	20231214	142700	814800020	8840	8840	8840	8840	0
357	20231214	142600	814800020	8840	8840	8840	8840	0
358	20231214	142500	814800020	8840	8840	8840	8840	0
359	20231214	142400	814800020	8840	8840	8840	8840	0
360	20231214	142300	814800020	8840	8840	8840	8840	0
361	20231214	142200	814800020	8840	8830	8840	8830	8
362	20231214	142100	814729370	8840	8830	8840	8830	34
363	20231214	142000	814429140	8840	8840	8840	8840	0
364	20231214	141900	814429140	8840	8840	8840	8840	0
365	20231214	141800	814429140	8840	8840	8840	8840	0
366	20231214	141700	814429140	8840	8770	8840	8770	249
367	20231214	141600	812237100	8780	8770	8780	8770	21
368	20231214	141500	812052920	8770	8750	8770	8740	129
369	20231214	141400	810922420	8770	8770	8770	8770	0
370	20231214	141300	810922420	8770	8770	8770	8770	0
371	20231214	141200	810922420	8770	8770	8770	8770	0
372	20231214	141100	810922420	8770	8750	8770	8750	25
373	20231214	141000	810703650	8770	8760	8770	8760	4
374	20231214	140900	810668600	8760	8750	8760	8750	3
375	20231214	140800	810642340	8770	8770	8770	8770	0
376	20231214	140700	810642340	8770	8770	8770	8770	0
377	20231214	140600	810642340	8770	8770	8770	8770	1011
378	20231214	140500	801775870	8770	8770	8770	8770	0
379	20231214	140400	801775870	8770	8770	8770	8770	2
380	20231214	140300	801758330	8800	8800	8800	8800	0
381	20231214	140200	801758330	8800	8800	8800	8800	1
382	20231214	140100	801749530	8790	8770	8790	8770	21
383	20231214	140000	801565320	8780	8780	8780	8780	0
384	20231214	135900	801565320	8780	8780	8780	8780	0
385	20231214	135800	801565320	8780	8780	8780	8780	0
386	20231214	135700	801565320	8780	8780	8780	8780	0
387	20231214	135600	801565320	8780	8780	8780	8780	0
388	20231214	135500	801565320	8780	8780	8780	8780	0
389	20231214	135400	801565320	8780	8780	8780	8780	0
390	20231214	135300	801565320	8780	8780	8780	8780	0
391	20231214	135200	801565320	8780	8780	8780	8780	12
392	20231214	135100	801459960	8720	8780	8780	8720	669
393	20231214	135000	795624900	8850	8850	8850	8850	0
394	20231214	134900	795624900	8850	8850	8850	8850	0
395	20231214	134800	795624900	8850	8850	8850	8850	0
396	20231214	134700	795624900	8850	8850	8850	8850	0
397	20231214	134600	795624900	8850	8850	8850	8850	0
398	20231214	134500	795624900	8850	8850	8850	8850	0
399	20231214	134400	795624900	8850	8850	8850	8850	0
400	20231214	134300	795624900	8850	8850	8850	8850	0
401	20231214	134200	795624900	8850	8850	8850	8850	0
402	20231214	134100	795624900	8850	8850	8850	8850	0
403	20231214	134000	795624900	8850	8850	8850	8850	53
404	20231214	133900	795155850	8860	8850	8860	8850	36
405	20231214	133800	794837240	8850	8860	8860	8850	649
406	20231214	133700	789093470	8850	8830	8850	8830	764
407	20231214	133600	782343450	8830	8790	8830	8790	555
408	20231214	133500	777445740	8830	8830	8830	8830	0
409	20231214	133400	777445740	8830	8830	8830	8830	0
410	20231214	133300	777445740	8830	8830	8830	8830	0
411	20231214	133200	777445740	8830	8830	8830	8830	5
412	20231214	133100	777401590	8850	8850	8850	8850	0
413	20231214	133000	777401590	8850	8840	8850	8840	9999
414	20231214	132900	689007220	8850	8700	8850	8700	2775
415	20231214	132800	664625150	8710	8660	8710	8660	1072
416	20231214	132700	655319570	8640	8640	8640	8640	0
417	20231214	132600	655319570	8640	8640	8640	8640	0
418	20231214	132500	655319570	8640	8600	8640	8600	5028
419	20231214	132400	611928750	8600	8600	8600	8600	3
420	20231214	132300	611902950	8600	8600	8600	8600	3
421	20231214	132200	611877150	8610	8610	8610	8610	0
422	20231214	132100	611877150	8610	8600	8620	8580	16
423	20231214	132000	611739780	8600	8580	8600	8580	151
424	20231214	131900	610444180	8610	8610	8610	8610	0
425	20231214	131800	610444180	8610	8610	8610	8610	1
426	20231214	131700	610435570	8610	8610	8610	8610	2
427	20231214	131600	610418350	8620	8580	8620	8580	4314
428	20231214	131500	573309950	8590	8590	8590	8590	6
429	20231214	131400	573258410	8580	8570	8580	8570	33
430	20231214	131300	572975300	8560	8560	8560	8560	2
431	20231214	131200	572958180	8560	8560	8560	8560	2
432	20231214	131100	572941060	8560	8560	8560	8560	2
433	20231214	131000	572923940	8560	8560	8560	8560	6
434	20231214	130900	572872580	8560	8560	8560	8560	2
435	20231214	130800	572855460	8560	8560	8560	8560	2
436	20231214	130700	572838340	8570	8570	8570	8570	1
437	20231214	130600	572829770	8560	8560	8560	8560	0
438	20231214	130500	572829770	8560	8560	8560	8560	0
439	20231214	130400	572829770	8560	8560	8560	8560	45
440	20231214	130300	572444570	8560	8560	8560	8560	1
441	20231214	130200	572436010	8560	8560	8560	8560	2
442	20231214	130100	572418890	8560	8560	8560	8560	0
443	20231214	130000	572418890	8560	8560	8560	8560	2
444	20231214	125900	572401770	8560	8560	8560	8560	2
445	20231214	125800	572384650	8570	8560	8570	8560	10
446	20231214	125700	572298970	8560	8560	8560	8560	0
447	20231214	125600	572298970	8560	8560	8560	8560	2
448	20231214	125500	572281850	8560	8560	8560	8560	2
449	20231214	125400	572264730	8560	8560	8560	8560	0
450	20231214	125300	572264730	8560	8560	8560	8560	14
451	20231214	125200	572144890	8580	8580	8580	8580	0
452	20231214	125100	572144890	8580	8560	8580	8560	2051
453	20231214	125000	554588310	8590	8590	8590	8590	41
454	20231214	124900	554236120	8590	8590	8590	8590	2
455	20231214	124800	554218940	8590	8590	8590	8590	0
456	20231214	124700	554218940	8590	8590	8590	8590	2
457	20231214	124600	554201760	8590	8590	8590	8590	51
458	20231214	124500	553763670	8590	8590	8590	8590	0
459	20231214	124400	553763670	8590	8590	8590	8590	4
460	20231214	124300	553729310	8600	8600	8600	8600	0
461	20231214	124200	553729310	8600	8560	8600	8560	8
462	20231214	124100	553660740	8560	8560	8560	8560	0
463	20231214	124000	553660740	8560	8560	8560	8560	2
464	20231214	123900	553643620	8560	8560	8560	8560	3
465	20231214	123800	553617940	8560	8560	8560	8560	0
466	20231214	123700	553617940	8560	8560	8560	8560	3
467	20231214	123600	553592260	8560	8560	8560	8560	3
468	20231214	123500	553566580	8560	8560	8560	8560	2
469	20231214	123400	553549460	8560	8560	8560	8560	3
470	20231214	123300	553523780	8560	8560	8560	8560	0
471	20231214	123200	553523780	8560	8560	8560	8560	2
472	20231214	123100	553506660	8560	8560	8560	8560	1
473	20231214	123000	553498100	8590	8590	8590	8590	1
474	20231214	122900	553489510	8590	8580	8590	8580	5
475	20231214	122800	553446600	8600	8600	8600	8600	0
476	20231214	122700	553446600	8600	8600	8600	8600	0
477	20231214	122600	553446600	8600	8560	8600	8560	5
478	20231214	122500	553403750	8570	8570	8570	8570	0
479	20231214	122400	553403750	8570	8560	8570	8560	7
480	20231214	122300	553343770	8560	8560	8560	8560	0
481	20231214	122200	553343770	8560	8570	8570	8560	191
482	20231214	122100	551707910	8570	8580	8580	8570	8
483	20231214	122000	551639340	8580	8570	8580	8570	2023
484	20231214	121900	534282020	8580	8550	8580	8550	2900
485	20231214	121800	509443140	8550	8560	8560	8550	159
486	20231214	121700	508082120	8560	8560	8560	8560	2
487	20231214	121600	508065000	8560	8560	8560	8560	3
488	20231214	121500	508039320	8560	8560	8560	8560	3
489	20231214	121400	508013640	8560	8560	8560	8560	1
490	20231214	121300	508005080	8570	8570	8570	8570	4
491	20231214	121200	507970800	8570	8560	8570	8560	2
492	20231214	121100	507953670	8560	8560	8560	8560	131
493	20231214	121000	506832310	8560	8560	8560	8560	2
494	20231214	120900	506815190	8560	8560	8560	8560	1
495	20231214	120800	506806630	8560	8560	8560	8560	1
496	20231214	120700	506798070	8560	8560	8560	8560	0
497	20231214	120600	506798070	8560	8560	8560	8560	1
498	20231214	120500	506789510	8560	8560	8560	8560	1
499	20231214	120400	506780950	8560	8560	8560	8560	1
500	20231214	120300	506772390	8560	8560	8560	8560	1
501	20231214	120200	506763830	8560	8560	8560	8560	1
502	20231214	120100	506755270	8560	8560	8560	8560	0
503	20231214	120000	506755270	8560	8560	8560	8560	2
504	20231214	115900	506738150	8560	8560	8560	8560	4
505	20231214	115800	506703910	8560	8560	8560	8560	2
506	20231214	115700	506686790	8560	8560	8560	8560	1
507	20231214	115600	506678230	8570	8570	8570	8570	0
508	20231214	115500	506678230	8570	8570	8570	8570	0
509	20231214	115400	506678230	8570	8570	8570	8570	150
510	20231214	115300	505392730	8570	8560	8570	8560	53
511	20231214	115200	504938940	8560	8550	8560	8550	103
512	20231214	115100	504057290	8550	8550	8550	8550	2
513	20231214	115000	504040190	8540	8540	8540	8540	0
514	20231214	114900	504040190	8540	8550	8550	8540	44
515	20231214	114800	503664000	8560	8560	8560	8560	13
516	20231214	114700	503552720	8570	8550	8570	8550	329
517	20231214	114600	500739750	8570	8570	8570	8570	0
518	20231214	114500	500739750	8570	8550	8580	8550	6
519	20231214	114400	500688400	8590	8590	8590	8590	1
520	20231214	114300	500679810	8550	8550	8550	8550	1
521	20231214	114200	500671260	8600	8600	8600	8600	0
522	20231214	114100	500671260	8600	8600	8620	8590	248
523	20231214	114000	498539120	8640	8640	8640	8640	1
524	20231214	113900	498530480	8600	8600	8600	8600	19
525	20231214	113800	498367080	8600	8650	8650	8600	133
526	20231214	113700	497223230	8610	8650	8650	8610	6
527	20231214	113600	497171370	8670	8670	8670	8670	0
528	20231214	113500	497171370	8670	8670	8670	8670	0
529	20231214	113400	497171370	8670	8670	8670	8670	0
530	20231214	113300	497171370	8670	8670	8670	8670	0
531	20231214	113200	497171370	8670	8670	8670	8670	0
532	20231214	113100	497171370	8670	8670	8670	8670	1
533	20231214	113000	497162700	8670	8620	8670	8620	76
534	20231214	112900	496507530	8690	8690	8690	8690	0
535	20231214	112800	496507530	8690	8690	8690	8690	0
536	20231214	112700	496507530	8690	8690	8690	8690	0
537	20231214	112600	496507530	8690	8690	8690	8690	0
538	20231214	112500	496507530	8690	8650	8690	8600	2503
539	20231214	112400	474970650	8710	8680	8710	8670	416
540	20231214	112300	471362890	8730	8730	8730	8730	0
541	20231214	112200	471362890	8730	8680	8730	8680	2
542	20231214	112100	471345480	8730	8720	8730	8720	227
543	20231214	112000	469364470	8730	8730	8730	8730	0
544	20231214	111900	469364470	8730	8680	8730	8680	26
545	20231214	111800	469138740	8730	8710	8730	8710	507
546	20231214	111700	464717740	8720	8720	8720	8720	0
547	20231214	111600	464717740	8720	8720	8720	8720	0
548	20231214	111500	464717740	8720	8720	8720	8720	2
549	20231214	111400	464700300	8720	8720	8720	8720	11
550	20231214	111300	464604380	8730	8730	8730	8730	0
551	20231214	111200	464604380	8730	8730	8730	8730	0
552	20231214	111100	464604380	8730	8730	8730	8730	0
553	20231214	111000	464604380	8730	8730	8730	8730	0
554	20231214	110900	464604380	8730	8720	8730	8720	72
555	20231214	110800	463976530	8720	8690	8720	8690	284
556	20231214	110700	461501940	8660	8620	8660	8620	1446
557	20231214	110600	449013640	8610	8630	8630	8610	730
558	20231214	110500	442715240	8630	8530	8630	8520	6386
559	20231214	110400	387786950	8570	8570	8570	8570	0
560	20231214	110300	387786950	8570	8570	8570	8570	0
561	20231214	110200	387786950	8570	8570	8570	8570	0
562	20231214	110100	387786950	8570	8570	8570	8570	0
563	20231214	110000	387786950	8570	8540	8570	8540	1104
564	20231214	105900	378358760	8540	8540	8540	8540	11
565	20231214	105800	378264820	8570	8570	8570	8570	0
566	20231214	105700	378264820	8570	8540	8570	8540	152
567	20231214	105600	376966680	8570	8550	8570	8540	901
568	20231214	105500	369272100	8570	8570	8570	8570	0
569	20231214	105400	369272100	8570	8570	8570	8570	0
570	20231214	105300	369272100	8570	8570	8570	8570	1
571	20231214	105200	369263530	8540	8540	8540	8540	520
572	20231214	105100	364822730	8580	8580	8580	8580	0
573	20231214	105000	364822730	8580	8580	8580	8580	0
574	20231214	104900	364822730	8580	8580	8580	8580	0
575	20231214	104800	364822730	8580	8580	8580	8580	1
576	20231214	104700	364814150	8580	8580	8580	8580	10
577	20231214	104600	364728350	8580	8540	8580	8540	501
578	20231214	104500	360449770	8580	8580	8580	8580	8
579	20231214	104400	360381130	8580	8540	8580	8540	21
580	20231214	104300	360201750	8580	8580	8580	8580	0
581	20231214	104200	360201750	8580	8580	8580	8580	0
582	20231214	104100	360201750	8580	8580	8580	8580	5
583	20231214	104000	360158850	8580	8580	8580	8580	0
584	20231214	103900	360158850	8580	8530	8580	8530	1124
585	20231214	103800	350548250	8550	8550	8550	8550	7
586	20231214	103700	350488400	8470	8530	8550	8470	1001
587	20231214	103600	341983060	8560	8560	8560	8560	0
588	20231214	103500	341983060	8560	8560	8560	8560	0
589	20231214	103400	341983060	8560	8560	8560	8560	0
590	20231214	103300	341983060	8560	8560	8560	8560	0
591	20231214	103200	341983060	8560	8560	8560	8560	16
592	20231214	103100	341846100	8560	8560	8560	8560	0
593	20231214	103000	341846100	8560	8550	8560	8550	100
594	20231214	102900	340990860	8560	8530	8560	8520	384
595	20231214	102800	337712970	8530	8530	8530	8530	31
596	20231214	102700	337448540	8540	8580	8580	8490	954
597	20231214	102600	329328150	8590	8590	8590	8590	426
598	20231214	102500	325668810	8590	8550	8590	8510	701
599	20231214	102400	319695760	8600	8600	8600	8590	530
600	20231214	102300	315142050	8600	8590	8600	8590	394
601	20231214	102200	311753980	8590	8590	8590	8590	0
602	20231214	102100	311753980	8590	8590	8590	8590	9
603	20231214	102000	311676670	8550	8590	8590	8550	803
604	20231214	101900	304805960	8580	8580	8580	8580	160
605	20231214	101800	303433160	8600	8600	8600	8600	0
606	20231214	101700	303433160	8600	8580	8600	8580	17
607	20231214	101600	303287280	8600	8600	8600	8600	0
608	20231214	101500	303287280	8600	8600	8600	8600	80
609	20231214	101400	302599280	8600	8590	8600	8590	1648
610	20231214	101300	288431480	8590	8590	8590	8590	30
611	20231214	101200	288173780	8590	8590	8590	8590	5
612	20231214	101100	288130830	8590	8570	8590	8570	935
613	20231214	101000	280108420	8570	8580	8580	8570	605
614	20231214	100900	274918210	8590	8580	8590	8580	26
615	20231214	100800	274695120	8580	8580	8580	8580	1
616	20231214	100700	274686540	8600	8600	8600	8600	0
617	20231214	100600	274686540	8600	8580	8600	8540	747
618	20231214	100500	268278220	8570	8540	8570	8540	2338
619	20231214	100400	248264730	8540	8640	8640	8460	7121
620	20231214	100300	187848170	8660	8650	8670	8450	3340
621	20231214	100200	159322600	8670	8670	8670	8670	109
622	20231214	100100	158377570	8690	8690	8690	8690	0
623	20231214	100000	158377570	8690	8690	8690	8680	569
624	20231214	095900	153437960	8690	8680	8690	8670	739
625	20231214	095800	147016570	8690	8690	8690	8690	2
626	20231214	095700	146999190	8640	8630	8640	8630	354
627	20231214	095600	143941650	8630	8620	8630	8620	47
628	20231214	095500	143536400	8620	8620	8620	8620	15
629	20231214	095400	143407100	8630	8630	8630	8630	0
630	20231214	095300	143407100	8630	8640	8640	8630	31
631	20231214	095200	143139270	8640	8610	8640	8570	3143
632	20231214	095100	116179860	8670	8660	8700	8600	3309
633	20231214	095000	87645250	8720	8720	8720	8720	0
634	20231214	094900	87645250	8720	8720	8720	8720	0
635	20231214	094800	87645250	8720	8660	8720	8660	501
636	20231214	094700	83306530	8730	8760	8780	8650	4313
637	20231214	094600	45950400	8800	8770	8800	8770	134
638	20231214	094500	44775190	8800	8800	8800	8800	0
639	20231214	094400	44775190	8800	8770	8800	8770	16
640	20231214	094300	44634840	8780	8790	8790	8780	2
641	20231214	094200	44617270	8800	8780	8800	8780	14
642	20231214	094100	44494170	8770	8790	8790	8770	51
643	20231214	094000	44046580	8820	8820	8820	8820	0
644	20231214	093900	44046580	8820	8800	8820	8800	43
645	20231214	093800	43668160	8800	8830	8830	8800	127
646	20231214	093700	42547140	8850	8850	8850	8850	0
647	20231214	093600	42547140	8850	8850	8850	8850	0
648	20231214	093500	42547140	8850	8850	8850	8850	0
649	20231214	093400	42547140	8850	8850	8850	8850	2
650	20231214	093300	42529440	8850	8850	8850	8850	734
651	20231214	093200	36033540	8850	8850	8850	8850	1
652	20231214	093100	36024690	8900	8900	8900	8900	0
653	20231214	093000	36024690	8900	8900	8900	8900	0
654	20231214	092900	36024690	8900	8850	8900	8850	123
655	20231214	092800	34931090	8900	8830	8900	8830	1253
656	20231214	092700	23842150	8840	8850	8850	8840	190
657	20231214	092600	22160660	8850	8850	8850	8850	0
658	20231214	092500	22160660	8850	8880	8880	8850	33
659	20231214	092400	21867800	8890	8890	8890	8890	0
660	20231214	092300	21867800	8890	8890	8890	8890	0
661	20231214	092200	21867800	8890	8890	8890	8890	0
662	20231214	092100	21867800	8890	8890	8890	8890	100
663	20231214	092000	20978800	8890	8890	8890	8890	0
664	20231214	091900	20978800	8890	8870	8890	8860	117
665	20231214	091800	19941140	8890	8890	8890	8890	0
666	20231214	091700	19941140	8890	8890	8890	8890	0
667	20231214	091600	19941140	8890	8890	8890	8890	0
668	20231214	091500	19941140	8890	8890	8890	8890	117
669	20231214	091400	18901010	8890	8890	8890	8890	0
670	20231214	091300	18901010	8890	8890	8890	8890	4
671	20231214	091200	18865450	8890	8890	8890	8890	5
672	20231214	091100	18821000	8890	8890	8890	8890	1
673	20231214	091000	18812110	8940	8940	8940	8940	1
674	20231214	090900	18803170	8940	8940	8940	8940	3
675	20231214	090800	18776350	8890	8890	8890	8890	130
676	20231214	090700	17620650	8950	8950	8950	8880	1419
677	20231214	090600	4948990	8950	8890	8950	8890	380
678	20231214	090500	1570250	8890	8890	8890	8890	0
679	20231214	090400	1570250	8890	8890	8890	8890	31
680	20231214	090300	1294660	8890	8890	8890	8890	10
681	20231214	090200	1205760	8870	8870	8870	8870	0
682	20231214	090100	1205760	8870	8870	8870	8870	108
683	20231214	090000	247800	8850	8850	8850	8850	28