KissMeData/309960/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210200	404417800	4475	4475	4475	4475	2727
3	20231215	210100	404417800	4475	4475	4475	4475	0
4	20231215	210000	404417800	4475	4475	4475	4475	0
5	20231215	205900	404417800	4475	4475	4475	4475	0
6	20231215	205800	404417800	4475	4475	4475	4475	0
7	20231215	205700	404417800	4475	4475	4475	4475	0
8	20231215	205600	404417800	4475	4475	4475	4475	0
9	20231215	205500	404417800	4475	4475	4475	4475	0
10	20231215	205400	404417800	4475	4475	4475	4475	0
11	20231215	205300	404417800	4475	4475	4475	4475	0
12	20231215	205200	404417800	4475	4475	4475	4475	0
13	20231215	205100	404417800	4475	4475	4475	4475	0
14	20231215	205000	404417800	4475	4475	4475	4475	0
15	20231215	204900	404417800	4475	4475	4475	4475	0
16	20231215	204800	404417800	4475	4475	4475	4475	0
17	20231215	204700	404417800	4475	4475	4475	4475	0
18	20231215	204600	404417800	4475	4475	4475	4475	0
19	20231215	204500	404417800	4475	4475	4475	4475	0
20	20231215	204400	404417800	4475	4475	4475	4475	0
21	20231215	204300	404417800	4475	4475	4475	4475	0
22	20231215	204200	404417800	4475	4475	4475	4475	0
23	20231215	204100	404417800	4475	4475	4475	4475	0
24	20231215	204000	404417800	4475	4475	4475	4475	0
25	20231215	203900	404417800	4475	4475	4475	4475	0
26	20231215	203800	404417800	4475	4475	4475	4475	0
27	20231215	203700	404417800	4475	4475	4475	4475	0
28	20231215	203600	404417800	4475	4475	4475	4475	0
29	20231215	203500	404417800	4475	4475	4475	4475	0
30	20231215	203400	404417800	4475	4475	4475	4475	0
31	20231215	203300	404417800	4475	4475	4475	4475	0
32	20231215	203200	404417800	4475	4475	4475	4475	2727
33	20231215	203100	404417800	4475	4475	4475	4475	0
34	20231215	203000	404417800	4475	4475	4475	4475	0
35	20231215	202900	404417800	4475	4475	4475	4475	0
36	20231215	202800	404417800	4475	4475	4475	4475	0
37	20231215	202700	404417800	4475	4475	4475	4475	0
38	20231215	202600	404417800	4475	4475	4475	4475	0
39	20231215	202500	404417800	4475	4475	4475	4475	0
40	20231215	202400	404417800	4475	4475	4475	4475	0
41	20231215	202300	404417800	4475	4475	4475	4475	0
42	20231215	202200	404417800	4475	4475	4475	4475	0
43	20231215	202100	404417800	4475	4475	4475	4475	0
44	20231215	202000	404417800	4475	4475	4475	4475	0
45	20231215	201900	404417800	4475	4475	4475	4475	0
46	20231215	201800	404417800	4475	4475	4475	4475	0
47	20231215	201700	404417800	4475	4475	4475	4475	0
48	20231215	201600	404417800	4475	4475	4475	4475	0
49	20231215	201500	404417800	4475	4475	4475	4475	0
50	20231215	201400	404417800	4475	4475	4475	4475	0
51	20231215	201300	404417800	4475	4475	4475	4475	0
52	20231215	201200	404417800	4475	4475	4475	4475	0
53	20231215	201100	404417800	4475	4475	4475	4475	0
54	20231215	201000	404417800	4475	4475	4475	4475	0
55	20231215	200900	404417800	4475	4475	4475	4475	0
56	20231215	200800	404417800	4475	4475	4475	4475	0
57	20231215	200700	404417800	4475	4475	4475	4475	0
58	20231215	200600	404417800	4475	4475	4475	4475	0
59	20231215	200500	404417800	4475	4475	4475	4475	0
60	20231215	200400	404417800	4475	4475	4475	4475	0
61	20231215	200300	404417800	4475	4475	4475	4475	0
62	20231215	200200	404417800	4475	4475	4475	4475	2727
63	20231215	200100	404417800	4475	4475	4475	4475	0
64	20231215	200000	404417800	4475	4475	4475	4475	0
65	20231215	195900	404417800	4475	4475	4475	4475	0
66	20231215	195800	404417800	4475	4475	4475	4475	0
67	20231215	195700	404417800	4475	4475	4475	4475	0
68	20231215	195600	404417800	4475	4475	4475	4475	0
69	20231215	195500	404417800	4475	4475	4475	4475	0
70	20231215	195400	404417800	4475	4475	4475	4475	0
71	20231215	195300	404417800	4475	4475	4475	4475	0
72	20231215	195200	404417800	4475	4475	4475	4475	0
73	20231215	195100	404417800	4475	4475	4475	4475	0
74	20231215	195000	404417800	4475	4475	4475	4475	0
75	20231215	194900	404417800	4475	4475	4475	4475	0
76	20231215	194800	404417800	4475	4475	4475	4475	0
77	20231215	194700	404417800	4475	4475	4475	4475	0
78	20231215	194600	404417800	4475	4475	4475	4475	0
79	20231215	194500	404417800	4475	4475	4475	4475	0
80	20231215	194400	404417800	4475	4475	4475	4475	0
81	20231215	194300	404417800	4475	4475	4475	4475	0
82	20231215	194200	404417800	4475	4475	4475	4475	0
83	20231215	194100	404417800	4475	4475	4475	4475	0
84	20231215	194000	404417800	4475	4475	4475	4475	0
85	20231215	193900	404417800	4475	4475	4475	4475	0
86	20231215	193800	404417800	4475	4475	4475	4475	0
87	20231215	193700	404417800	4475	4475	4475	4475	0
88	20231215	193600	404417800	4475	4475	4475	4475	0
89	20231215	193500	404417800	4475	4475	4475	4475	0
90	20231215	193400	404417800	4475	4475	4475	4475	0
91	20231215	193300	404417800	4475	4475	4475	4475	0
92	20231215	193200	404417800	4475	4475	4475	4475	2727
93	20231215	193100	404417800	4475	4475	4475	4475	0
94	20231215	193000	404417800	4475	4475	4475	4475	0
95	20231215	192900	404417800	4475	4475	4475	4475	0
96	20231215	192800	404417800	4475	4475	4475	4475	0
97	20231215	192700	404417800	4475	4475	4475	4475	0
98	20231215	192600	404417800	4475	4475	4475	4475	0
99	20231215	192500	404417800	4475	4475	4475	4475	0
100	20231215	192400	404417800	4475	4475	4475	4475	0
101	20231215	192300	404417800	4475	4475	4475	4475	0
102	20231215	192200	404417800	4475	4475	4475	4475	0
103	20231215	192100	404417800	4475	4475	4475	4475	0
104	20231215	192000	404417800	4475	4475	4475	4475	0
105	20231215	191900	404417800	4475	4475	4475	4475	0
106	20231215	191800	404417800	4475	4475	4475	4475	0
107	20231215	191700	404417800	4475	4475	4475	4475	0
108	20231215	191600	404417800	4475	4475	4475	4475	0
109	20231215	191500	404417800	4475	4475	4475	4475	0
110	20231215	191400	404417800	4475	4475	4475	4475	0
111	20231215	191300	404417800	4475	4475	4475	4475	0
112	20231215	191200	404417800	4475	4475	4475	4475	0
113	20231215	191100	404417800	4475	4475	4475	4475	0
114	20231215	191000	404417800	4475	4475	4475	4475	0
115	20231215	190900	404417800	4475	4475	4475	4475	0
116	20231215	190800	404417800	4475	4475	4475	4475	0
117	20231215	190700	404417800	4475	4475	4475	4475	0
118	20231215	190600	404417800	4475	4475	4475	4475	0
119	20231215	190500	404417800	4475	4475	4475	4475	0
120	20231215	190400	404417800	4475	4475	4475	4475	0
121	20231215	190300	404417800	4475	4475	4475	4475	0
122	20231215	190200	404417800	4475	4475	4475	4475	2727
123	20231215	190100	404417800	4475	4475	4475	4475	0
124	20231215	190000	404417800	4475	4475	4475	4475	0
125	20231215	185900	404417800	4475	4475	4475	4475	0
126	20231215	185800	404417800	4475	4475	4475	4475	0
127	20231215	185700	404417800	4475	4475	4475	4475	0
128	20231215	185600	404417800	4475	4475	4475	4475	0
129	20231215	185500	404417800	4475	4475	4475	4475	0
130	20231215	185400	404417800	4475	4475	4475	4475	0
131	20231215	185300	404417800	4475	4475	4475	4475	0
132	20231215	185200	404417800	4475	4475	4475	4475	0
133	20231215	185100	404417800	4475	4475	4475	4475	0
134	20231215	185000	404417800	4475	4475	4475	4475	0
135	20231215	184900	404417800	4475	4475	4475	4475	0
136	20231215	184800	404417800	4475	4475	4475	4475	0
137	20231215	184700	404417800	4475	4475	4475	4475	0
138	20231215	184600	404417800	4475	4475	4475	4475	0
139	20231215	184500	404417800	4475	4475	4475	4475	0
140	20231215	184400	404417800	4475	4475	4475	4475	0
141	20231215	184300	404417800	4475	4475	4475	4475	0
142	20231215	184200	404417800	4475	4475	4475	4475	0
143	20231215	184100	404417800	4475	4475	4475	4475	0
144	20231215	184000	404417800	4475	4475	4475	4475	0
145	20231215	183900	404417800	4475	4475	4475	4475	0
146	20231215	183800	404417800	4475	4475	4475	4475	0
147	20231215	183700	404417800	4475	4475	4475	4475	0
148	20231215	183600	404417800	4475	4475	4475	4475	0
149	20231215	183500	404417800	4475	4475	4475	4475	0
150	20231215	183400	404417800	4475	4475	4475	4475	0
151	20231215	183300	404417800	4475	4475	4475	4475	0
152	20231215	183200	404417800	4475	4475	4475	4475	2727
153	20231215	183100	404417800	4475	4475	4475	4475	0
154	20231215	183000	404417800	4475	4475	4475	4475	0
155	20231215	182900	404417800	4475	4475	4475	4475	0
156	20231215	182800	404417800	4475	4475	4475	4475	0
157	20231215	182700	404417800	4475	4475	4475	4475	0
158	20231215	182600	404417800	4475	4475	4475	4475	0
159	20231215	182500	404417800	4475	4475	4475	4475	0
160	20231215	182400	404417800	4475	4475	4475	4475	0
161	20231215	182300	404417800	4475	4475	4475	4475	0
162	20231215	182200	404417800	4475	4475	4475	4475	0
163	20231215	182100	404417800	4475	4475	4475	4475	0
164	20231215	182000	404417800	4475	4475	4475	4475	0
165	20231215	181900	404417800	4475	4475	4475	4475	0
166	20231215	181800	404417800	4475	4475	4475	4475	0
167	20231215	181700	404417800	4475	4475	4475	4475	0
168	20231215	181600	404417800	4475	4475	4475	4475	0
169	20231215	181500	404417800	4475	4475	4475	4475	0
170	20231215	181400	404417800	4475	4475	4475	4475	0
171	20231215	181300	404417800	4475	4475	4475	4475	0
172	20231215	181200	404417800	4475	4475	4475	4475	0
173	20231215	181100	404417800	4475	4475	4475	4475	0
174	20231215	181000	404417800	4475	4475	4475	4475	0
175	20231215	180900	404417800	4475	4475	4475	4475	0
176	20231215	180800	404417800	4475	4475	4475	4475	0
177	20231215	180700	404417800	4475	4475	4475	4475	0
178	20231215	180600	404417800	4475	4475	4475	4475	0
179	20231215	180500	404417800	4475	4475	4475	4475	0
180	20231215	180400	404417800	4475	4475	4475	4475	0
181	20231215	180300	404417800	4475	4475	4475	4475	0
182	20231215	180200	404417800	4475	4475	4475	4475	2727
183	20231215	180100	404417800	4475	4475	4475	4475	0
184	20231215	180000	404417800	4475	4475	4475	4475	0
185	20231215	175900	404417800	4475	4475	4475	4475	0
186	20231215	175800	404417800	4475	4475	4475	4475	0
187	20231215	175700	404417800	4475	4475	4475	4475	0
188	20231215	175600	404417800	4475	4475	4475	4475	0
189	20231215	175500	404417800	4475	4475	4475	4475	0
190	20231215	175400	404417800	4475	4475	4475	4475	0
191	20231215	175300	404417800	4475	4475	4475	4475	0
192	20231215	175200	404417800	4475	4475	4475	4475	0
193	20231215	175100	404417800	4475	4475	4475	4475	0
194	20231215	175000	404417800	4475	4475	4475	4475	0
195	20231215	174900	404417800	4475	4475	4475	4475	0
196	20231215	174800	404417800	4475	4475	4475	4475	0
197	20231215	174700	404417800	4475	4475	4475	4475	0
198	20231215	174600	404417800	4475	4475	4475	4475	0
199	20231215	174500	404417800	4475	4475	4475	4475	0
200	20231215	174400	404417800	4475	4475	4475	4475	0
201	20231215	174300	404417800	4475	4475	4475	4475	0
202	20231215	174200	404417800	4475	4475	4475	4475	0
203	20231215	174100	404417800	4475	4475	4475	4475	0
204	20231215	174000	404417800	4475	4475	4475	4475	0
205	20231215	173900	404417800	4475	4475	4475	4475	0
206	20231215	173800	404417800	4475	4475	4475	4475	0
207	20231215	173700	404417800	4475	4475	4475	4475	0
208	20231215	173600	404417800	4475	4475	4475	4475	0
209	20231215	173500	404417800	4475	4475	4475	4475	0
210	20231215	173400	404417800	4475	4475	4475	4475	0
211	20231215	173300	404417800	4475	4475	4475	4475	0
212	20231215	173200	404417800	4475	4475	4475	4475	2727
213	20231215	173100	404417800	4475	4475	4475	4475	0
214	20231215	173000	404417800	4475	4475	4475	4475	0
215	20231215	172900	404417800	4475	4475	4475	4475	0
216	20231215	172800	404417800	4475	4475	4475	4475	0
217	20231215	172700	404417800	4475	4475	4475	4475	0
218	20231215	172600	404417800	4475	4475	4475	4475	0
219	20231215	172500	404417800	4475	4475	4475	4475	0
220	20231215	172400	404417800	4475	4475	4475	4475	0
221	20231215	172300	404417800	4475	4475	4475	4475	0
222	20231215	172200	404417800	4475	4475	4475	4475	0
223	20231215	172100	404417800	4475	4475	4475	4475	0
224	20231215	172000	404417800	4475	4475	4475	4475	0
225	20231215	171900	404417800	4475	4475	4475	4475	0
226	20231215	171800	404417800	4475	4475	4475	4475	0
227	20231215	171700	404417800	4475	4475	4475	4475	0
228	20231215	171600	404417800	4475	4475	4475	4475	0
229	20231215	171500	404417800	4475	4475	4475	4475	0
230	20231215	171400	404417800	4475	4475	4475	4475	0
231	20231215	171300	404417800	4475	4475	4475	4475	0
232	20231215	171200	404417800	4475	4475	4475	4475	0
233	20231215	171100	404417800	4475	4475	4475	4475	0
234	20231215	171000	404417800	4475	4475	4475	4475	0
235	20231215	170900	404417800	4475	4475	4475	4475	0
236	20231215	170800	404417800	4475	4475	4475	4475	0
237	20231215	170700	404417800	4475	4475	4475	4475	0
238	20231215	170600	404417800	4475	4475	4475	4475	0
239	20231215	170500	404417800	4475	4475	4475	4475	0
240	20231215	170400	404417800	4475	4475	4475	4475	0
241	20231215	170300	404417800	4475	4475	4475	4475	0
242	20231215	170200	404417800	4475	4475	4475	4475	2727
243	20231215	170100	404417800	4475	4475	4475	4475	0
244	20231215	170000	404417800	4475	4475	4475	4475	0
245	20231215	165900	404417800	4475	4475	4475	4475	0
246	20231215	165800	404417800	4475	4475	4475	4475	0
247	20231215	165700	404417800	4475	4475	4475	4475	0
248	20231215	165600	404417800	4475	4475	4475	4475	0
249	20231215	165500	404417800	4475	4475	4475	4475	0
250	20231215	165400	404417800	4475	4475	4475	4475	0
251	20231215	165300	404417800	4475	4475	4475	4475	0
252	20231215	165200	404417800	4475	4475	4475	4475	0
253	20231215	165100	404417800	4475	4475	4475	4475	0
254	20231215	165000	404417800	4475	4475	4475	4475	0
255	20231215	164900	404417800	4475	4475	4475	4475	0
256	20231215	164800	404417800	4475	4475	4475	4475	0
257	20231215	164700	404417800	4475	4475	4475	4475	0
258	20231215	164600	404417800	4475	4475	4475	4475	0
259	20231215	164500	404417800	4475	4475	4475	4475	0
260	20231215	164400	404417800	4475	4475	4475	4475	0
261	20231215	164300	404417800	4475	4475	4475	4475	0
262	20231215	164200	404417800	4475	4475	4475	4475	0
263	20231215	164100	404417800	4475	4475	4475	4475	0
264	20231215	164000	404417800	4475	4475	4475	4475	0
265	20231215	163900	404417800	4475	4475	4475	4475	0
266	20231215	163800	404417800	4475	4475	4475	4475	0
267	20231215	163700	404417800	4475	4475	4475	4475	0
268	20231215	163600	404417800	4475	4475	4475	4475	0
269	20231215	163500	404417800	4475	4475	4475	4475	0
270	20231215	163400	404417800	4475	4475	4475	4475	0
271	20231215	163300	404417800	4475	4475	4475	4475	0
272	20231215	163200	404417800	4475	4475	4475	4475	2727
273	20231215	163100	404417800	4475	4475	4475	4475	0
274	20231215	163000	404417800	4475	4475	4475	4475	0
275	20231215	162900	404417800	4475	4475	4475	4475	0
276	20231215	162800	404417800	4475	4475	4475	4475	0
277	20231215	162700	404417800	4475	4475	4475	4475	0
278	20231215	162600	404417800	4475	4475	4475	4475	0
279	20231215	162500	404417800	4475	4475	4475	4475	0
280	20231215	162400	404417800	4475	4475	4475	4475	0
281	20231215	162300	404417800	4475	4475	4475	4475	0
282	20231215	162200	404417800	4475	4475	4475	4475	0
283	20231215	162100	404417800	4475	4475	4475	4475	0
284	20231215	162000	404417800	4475	4475	4475	4475	0
285	20231215	161900	404417800	4475	4475	4475	4475	0
286	20231215	161800	404417800	4475	4475	4475	4475	0
287	20231215	161700	404417800	4475	4475	4475	4475	0
288	20231215	161600	404417800	4475	4475	4475	4475	0
289	20231215	161500	404417800	4475	4475	4475	4475	0
290	20231215	161400	404417800	4475	4475	4475	4475	0
291	20231215	161300	404417800	4475	4475	4475	4475	0
292	20231215	161200	404417800	4475	4475	4475	4475	0
293	20231215	161100	404417800	4475	4475	4475	4475	0
294	20231215	161000	404417800	4475	4475	4475	4475	0
295	20231215	160900	404417800	4475	4475	4475	4475	0
296	20231215	160800	404417800	4475	4475	4475	4475	0
297	20231215	160700	404417800	4475	4475	4475	4475	0
298	20231215	160600	404417800	4475	4475	4475	4475	0
299	20231215	160500	404417800	4475	4475	4475	4475	0
300	20231215	160400	404417800	4475	4475	4475	4475	0
301	20231215	160300	404417800	4475	4475	4475	4475	0
302	20231215	160200	404417800	4475	4475	4475	4475	2727
303	20231215	160100	404417800	4475	4475	4475	4475	0
304	20231215	160000	404417800	4475	4475	4475	4475	0
305	20231215	155900	404417800	4475	4475	4475	4475	0
306	20231215	155800	404417800	4475	4475	4475	4475	0
307	20231215	155700	404417800	4475	4475	4475	4475	0
308	20231215	155600	404417800	4475	4475	4475	4475	0
309	20231215	155500	404417800	4475	4475	4475	4475	0
310	20231215	155400	404417800	4475	4475	4475	4475	0
311	20231215	155300	404417800	4475	4475	4475	4475	0
312	20231215	155200	404417800	4475	4475	4475	4475	0
313	20231215	155100	404417800	4475	4475	4475	4475	0
314	20231215	155000	404417800	4475	4475	4475	4475	0
315	20231215	154900	404417800	4475	4475	4475	4475	0
316	20231215	154800	404417800	4475	4475	4475	4475	0
317	20231215	154700	404417800	4475	4475	4475	4475	0
318	20231215	154600	404417800	4475	4475	4475	4475	0
319	20231215	154500	404417800	4475	4475	4475	4475	0
320	20231215	154400	404417800	4475	4475	4475	4475	0
321	20231215	154300	404417800	4475	4475	4475	4475	0
322	20231215	154200	404417800	4475	4475	4475	4475	0
323	20231215	154100	404417800	4475	4475	4475	4475	0
324	20231215	154000	404417800	4475	4475	4475	4475	0
325	20231215	153900	404417800	4475	4475	4475	4475	0
326	20231215	153800	404417800	4475	4475	4475	4475	0
327	20231215	153700	404417800	4475	4475	4475	4475	0
328	20231215	153600	404417800	4475	4475	4475	4475	0
329	20231215	153500	404417800	4475	4475	4475	4475	0
330	20231215	153400	404417800	4475	4475	4475	4475	0
331	20231215	153300	404417800	4475	4475	4475	4475	0
332	20231215	153200	404417800	4475	4475	4475	4475	2727
333	20231215	153100	404417800	4475	4475	4475	4475	0
334	20231215	153000	404417800	4475	4475	4475	4475	2727
335	20231215	152900	392214475	4485	4485	4485	4485	0
336	20231215	152800	392214475	4485	4485	4485	4485	0
337	20231215	152700	392214475	4485	4485	4485	4485	0
338	20231215	152600	392214475	4485	4485	4485	4485	0
339	20231215	152500	392214475	4485	4485	4485	4485	0
340	20231215	152400	392214475	4485	4485	4485	4485	0
341	20231215	152300	392214475	4485	4485	4485	4485	0
342	20231215	152200	392214475	4485	4485	4485	4485	0
343	20231215	152100	392214475	4485	4485	4485	4485	0
344	20231215	152000	392214475	4485	4485	4485	4485	0
345	20231215	151900	392214475	4485	4450	4485	4445	2612
346	20231215	151800	380528410	4475	4455	4480	4440	2562
347	20231215	151700	369132450	4455	4460	4460	4455	2611
348	20231215	151600	357492400	4490	4480	4490	4455	5079
349	20231215	151500	334803705	4490	4490	4490	4485	897
350	20231215	151400	330779880	4490	4490	4490	4480	192
351	20231215	151300	329917850	4490	4490	4490	4490	157
352	20231215	151200	329212920	4480	4490	4490	4480	126
353	20231215	151100	328647660	4490	4495	4495	4490	157
354	20231215	151000	327942335	4490	4490	4490	4490	1576
355	20231215	150900	320866095	4490	4490	4490	4490	157
356	20231215	150800	320161165	4490	4490	4490	4490	78
357	20231215	150700	319810945	4490	4485	4490	4485	1007
358	20231215	150600	315294155	4485	4485	4485	4485	157
359	20231215	150500	314590010	4485	4485	4485	4480	189
360	20231215	150400	313742505	4485	4485	4485	4485	78
361	20231215	150300	313392675	4485	4480	4485	4475	439
362	20231215	150200	311425125	4490	4490	4490	4490	156
363	20231215	150100	310724685	4475	4490	4490	4475	339
364	20231215	150000	309202605	4490	4490	4490	4490	79
365	20231215	145900	308847895	4490	4490	4490	4490	156
366	20231215	145800	308147455	4490	4475	4490	4475	238
367	20231215	145700	307079250	4485	4485	4485	4485	320
368	20231215	145600	305644050	4485	4495	4495	4485	178
369	20231215	145500	304844940	4495	4495	4495	4495	157
370	20231215	145400	304139225	4495	4495	4495	4495	157
371	20231215	145300	303433510	4500	4500	4500	4500	156
372	20231215	145200	302731510	4500	4500	4500	4500	79
373	20231215	145100	302376010	4500	4500	4500	4500	156
374	20231215	145000	301674010	4500	4500	4500	4500	157
375	20231215	144900	300967510	4500	4500	4500	4500	157
376	20231215	144800	300261010	4500	4500	4500	4500	78
377	20231215	144700	299910010	4500	4500	4500	4475	158
378	20231215	144600	299199035	4500	4500	4500	4500	157
379	20231215	144500	298492535	4475	4500	4500	4475	158
380	20231215	144400	297781585	4500	4500	4500	4500	79
381	20231215	144300	297426085	4500	4495	4500	4495	157
382	20231215	144200	296719980	4495	4490	4500	4490	618
383	20231215	144100	293943895	4495	4495	4500	4495	162
384	20231215	144000	293215680	4495	4495	4495	4495	78
385	20231215	143900	292865070	4495	4495	4495	4495	157
386	20231215	143800	292159355	4490	4495	4495	4490	157
387	20231215	143700	291454030	4495	4495	4495	4495	157
388	20231215	143600	290748315	4495	4495	4495	4495	78
389	20231215	143500	290397705	4495	4495	4495	4495	157
390	20231215	143400	289691990	4500	4500	4500	4500	206
391	20231215	143300	288764990	4500	4505	4505	4500	157
392	20231215	143200	288058100	4465	4500	4500	4465	3321
393	20231215	143100	273205735	4495	4480	4495	4475	2116
394	20231215	143000	263732040	4480	4510	4510	4480	4262
395	20231215	142900	244598400	4510	4510	4510	4510	157
396	20231215	142800	243890330	4510	4510	4510	4510	78
397	20231215	142700	243538550	4510	4510	4510	4510	157
398	20231215	142600	242830480	4510	4510	4510	4510	157
399	20231215	142500	242122410	4510	4500	4510	4500	157
400	20231215	142400	241414350	4510	4510	4510	4510	79
401	20231215	142300	241058060	4510	4515	4515	4505	161
402	20231215	142200	240331585	4515	4505	4515	4505	355
403	20231215	142100	238730740	4515	4515	4515	4510	193
404	20231215	142000	237859525	4510	4525	4525	4510	128
405	20231215	141900	237281075	4525	4525	4525	4525	157
406	20231215	141800	236570650	4530	4525	4530	4525	157
407	20231215	141700	235859835	4530	4530	4530	4530	156
408	20231215	141600	235153155	4530	4530	4530	4530	80
409	20231215	141500	234790755	4530	4530	4530	4530	156
410	20231215	141400	234084075	4530	4530	4530	4530	157
411	20231215	141300	233372865	4530	4530	4530	4530	157
412	20231215	141200	232661655	4530	4530	4530	4530	78
413	20231215	141100	232308315	4530	4530	4530	4530	157
414	20231215	141000	231597105	4530	4530	4530	4530	157
415	20231215	140900	230885895	4530	4530	4530	4530	156
416	20231215	140800	230179215	4530	4510	4530	4510	83
417	20231215	140700	229803305	4530	4530	4530	4530	157
418	20231215	140600	229092095	4530	4530	4530	4530	156
419	20231215	140500	228385415	4530	4530	4530	4530	157
420	20231215	140400	227674205	4530	4530	4530	4530	78
421	20231215	140300	227320865	4530	4530	4530	4530	162
422	20231215	140200	226587005	4530	4530	4530	4530	157
423	20231215	140100	225875795	4530	4530	4530	4530	207
424	20231215	140000	224938085	4530	4530	4530	4530	78
425	20231215	135900	224584745	4530	4530	4530	4515	657
426	20231215	135800	221616035	4530	4530	4530	4530	156
427	20231215	135700	220909355	4530	4530	4530	4530	79
428	20231215	135600	220551485	4530	4530	4530	4530	157
429	20231215	135500	219840275	4530	4520	4530	4520	513
430	20231215	135400	217520735	4520	4520	4520	4520	157
431	20231215	135300	216811095	4530	4510	4530	4510	679
432	20231215	135200	213748005	4520	4520	4520	4520	158
433	20231215	135100	213033845	4520	4515	4520	4515	189
434	20231215	135000	212179650	4515	4520	4530	4515	1676
435	20231215	134900	204605565	4530	4520	4530	4520	413
436	20231215	134800	202738025	4530	4525	4530	4525	157
437	20231215	134700	202026985	4525	4525	4525	4525	166
438	20231215	134600	201275835	4525	4530	4530	4525	225
439	20231215	134500	200256835	4530	4525	4530	4525	79
440	20231215	134400	199898970	4530	4530	4530	4525	263
441	20231215	134300	198708110	4525	4530	4530	4525	175
442	20231215	134200	197915450	4530	4530	4530	4520	240
443	20231215	134100	196829080	4530	4530	4530	4530	78
444	20231215	134000	196475740	4530	4525	4530	4525	196
445	20231215	133900	195588360	4525	4525	4525	4525	118
446	20231215	133800	195054410	4530	4525	4530	4525	314
447	20231215	133700	193632140	4530	4530	4530	4530	79
448	20231215	133600	193274270	4530	4530	4530	4530	168
449	20231215	133500	192513230	4530	4525	4530	4525	157
450	20231215	133400	191802410	4525	4525	4525	4525	157
451	20231215	133300	191091985	4525	4525	4525	4525	78
452	20231215	133200	190739035	4530	4530	4530	4530	157
453	20231215	133100	190027825	4530	4530	4530	4530	157
454	20231215	133000	189316615	4530	4530	4530	4530	156
455	20231215	132900	188609935	4525	4525	4525	4525	79
456	20231215	132800	188252460	4525	4505	4525	4505	157
457	20231215	132700	187542055	4525	4530	4530	4525	157
458	20231215	132600	186831240	4530	4530	4530	4530	157
459	20231215	132500	186120030	4530	4530	4530	4530	78
460	20231215	132400	185766690	4530	4530	4530	4530	185
461	20231215	132300	184928640	4530	4535	4535	4530	129
462	20231215	132200	184343875	4530	4530	4530	4530	188
463	20231215	132100	183492235	4525	4525	4525	4525	47
464	20231215	132000	183279560	4530	4525	4530	4525	157
465	20231215	131900	182568745	4525	4525	4525	4525	156
466	20231215	131800	181862845	4530	4530	4530	4530	157
467	20231215	131700	181151635	4530	4530	4530	4530	78
468	20231215	131600	180798295	4530	4525	4530	4525	157
469	20231215	131500	180087475	4525	4525	4525	4525	157
470	20231215	131400	179377050	4525	4525	4525	4525	157
471	20231215	131300	178666625	4525	4525	4525	4525	78
472	20231215	131200	178313675	4525	4525	4525	4525	157
473	20231215	131100	177603250	4530	4530	4530	4530	168
474	20231215	131000	176842210	4530	4530	4530	4500	323
475	20231215	130900	175384000	4530	4530	4530	4530	79
476	20231215	130800	175026130	4530	4530	4530	4530	156
477	20231215	130700	174319450	4530	4530	4530	4530	157
478	20231215	130600	173608240	4530	4530	4530	4530	157
479	20231215	130500	172897030	4535	4535	4535	4535	78
480	20231215	130400	172543300	4530	4530	4530	4530	157
481	20231215	130300	171832090	4515	4515	4515	4515	422
482	20231215	130200	169926760	4515	4510	4515	4510	342
483	20231215	130100	168383950	4510	4510	4510	4510	79
484	20231215	130000	168027660	4510	4510	4510	4500	627
485	20231215	125900	165204580	4505	4530	4530	4505	1096
486	20231215	125800	160263570	4535	4520	4535	4515	259
487	20231215	125700	159090795	4535	4535	4535	4535	78
488	20231215	125600	158737065	4535	4535	4535	4535	159
489	20231215	125500	158016000	4515	4495	4535	4495	9947
490	20231215	125400	113210865	4490	4485	4490	4485	1008
491	20231215	125300	108687670	4485	4485	4485	4485	79
492	20231215	125200	108333355	4485	4485	4485	4485	156
493	20231215	125100	107633695	4485	4485	4485	4485	157
494	20231215	125000	106929550	4485	4485	4485	4485	157
495	20231215	124900	106225405	4490	4490	4490	4490	78
496	20231215	124800	105875185	4490	4495	4495	4490	157
497	20231215	124700	105169865	4495	4495	4495	4495	157
498	20231215	124600	104464150	4495	4495	4495	4495	160
499	20231215	124500	103744950	4495	4495	4495	4495	78
500	20231215	124400	103394340	4495	4495	4495	4495	157
501	20231215	124300	102688625	4500	4495	4500	4495	156
502	20231215	124200	101987015	4495	4495	4495	4495	157
503	20231215	124100	101281300	4495	4495	4495	4495	78
504	20231215	124000	100930690	4500	4500	4500	4500	157
505	20231215	123900	100224190	4500	4500	4500	4500	157
506	20231215	123800	99517690	4500	4500	4500	4500	157
507	20231215	123700	98811190	4500	4500	4500	4500	78
508	20231215	123600	98460190	4500	4500	4500	4500	157
509	20231215	123500	97753690	4495	4495	4495	4495	156
510	20231215	123400	97052470	4495	4495	4495	4495	157
511	20231215	123300	96346755	4495	4495	4495	4495	79
512	20231215	123200	95991650	4495	4495	4495	4495	156
513	20231215	123100	95290430	4495	4495	4495	4465	325
514	20231215	123000	93834115	4495	4495	4495	4495	157
515	20231215	122900	93128400	4495	4495	4495	4495	78
516	20231215	122800	92777790	4495	4495	4495	4495	157
517	20231215	122700	92072075	4495	4495	4495	4465	658
518	20231215	122600	89127385	4500	4495	4500	4495	156
519	20231215	122500	88425775	4495	4495	4495	4495	79
520	20231215	122400	88070670	4475	4475	4475	4475	0
521	20231215	122300	88070670	4475	4475	4475	4475	0
522	20231215	122200	88070670	4475	4475	4475	4475	486
523	20231215	122100	85895820	4475	4475	4475	4475	1
524	20231215	122000	85891345	4470	4470	4470	4470	0
525	20231215	121900	85891345	4470	4470	4470	4470	0
526	20231215	121800	85891345	4470	4470	4470	4470	0
527	20231215	121700	85891345	4470	4470	4470	4470	0
528	20231215	121600	85891345	4470	4470	4470	4470	786
529	20231215	121500	82377925	4470	4470	4470	4470	434
530	20231215	121400	80437945	4470	4470	4470	4470	0
531	20231215	121300	80437945	4470	4470	4470	4465	498
532	20231215	121200	78211985	4470	4470	4470	4470	434
533	20231215	121100	76272005	4470	4470	4470	4470	45
534	20231215	121000	76070855	4470	4470	4470	4470	0
535	20231215	120900	76070855	4470	4470	4470	4470	537
536	20231215	120800	73670465	4475	4475	4475	4475	13
537	20231215	120700	73612290	4475	4475	4475	4475	0
538	20231215	120600	73612290	4475	4475	4475	4475	0
539	20231215	120500	73612290	4475	4475	4475	4475	0
540	20231215	120400	73612290	4475	4475	4475	4475	8
541	20231215	120300	73576490	4475	4475	4475	4475	0
542	20231215	120200	73576490	4475	4475	4475	4475	3
543	20231215	120100	73563065	4470	4470	4470	4470	0
544	20231215	120000	73563065	4470	4470	4470	4470	0
545	20231215	115900	73563065	4470	4475	4475	4470	2
546	20231215	115800	73554120	4470	4470	4470	4470	0
547	20231215	115700	73554120	4470	4470	4470	4470	0
548	20231215	115600	73554120	4470	4470	4470	4470	0
549	20231215	115500	73554120	4470	4470	4470	4470	40
550	20231215	115400	73375320	4470	4470	4470	4470	235
551	20231215	115300	72324870	4475	4475	4475	4475	2
552	20231215	115200	72315920	4475	4475	4475	4475	3
553	20231215	115100	72302495	4470	4470	4470	4470	1020
554	20231215	115000	67743095	4475	4475	4475	4475	854
555	20231215	114900	63921445	4475	4480	4480	4475	229
556	20231215	114800	62896295	4495	4495	4495	4495	0
557	20231215	114700	62896295	4495	4480	4495	4480	73
558	20231215	114600	62568535	4480	4480	4480	4480	0
559	20231215	114500	62568535	4480	4480	4480	4480	0
560	20231215	114400	62568535	4480	4480	4480	4480	204
561	20231215	114300	61654615	4480	4485	4485	4475	719
562	20231215	114200	58433395	4480	4485	4485	4480	61
563	20231215	114100	58159975	4495	4495	4495	4495	20
564	20231215	114000	58070075	4495	4495	4495	4495	0
565	20231215	113900	58070075	4495	4495	4495	4495	20
566	20231215	113800	57980175	4495	4495	4495	4495	0
567	20231215	113700	57980175	4495	4495	4495	4495	0
568	20231215	113600	57980175	4495	4495	4495	4495	0
569	20231215	113500	57980175	4495	4495	4495	4495	0
570	20231215	113400	57980175	4495	4495	4495	4495	1
571	20231215	113300	57975680	4495	4495	4495	4495	0
572	20231215	113200	57975680	4495	4495	4495	4495	0
573	20231215	113100	57975680	4495	4495	4495	4495	0
574	20231215	113000	57975680	4495	4495	4495	4495	2
575	20231215	112900	57966690	4480	4480	4480	4480	0
576	20231215	112800	57966690	4480	4480	4480	4480	7
577	20231215	112700	57935330	4495	4495	4495	4495	0
578	20231215	112600	57935330	4495	4495	4495	4495	0
579	20231215	112500	57935330	4495	4495	4495	4495	0
580	20231215	112400	57935330	4495	4495	4495	4495	0
581	20231215	112300	57935330	4495	4495	4495	4495	0
582	20231215	112200	57935330	4495	4495	4495	4495	0
583	20231215	112100	57935330	4495	4495	4495	4495	0
584	20231215	112000	57935330	4495	4495	4495	4495	0
585	20231215	111900	57935330	4495	4495	4495	4495	6
586	20231215	111800	57908360	4485	4490	4490	4485	38
587	20231215	111700	57737895	4485	4485	4485	4485	131
588	20231215	111600	57150360	4495	4485	4495	4485	84
589	20231215	111500	56773610	4485	4490	4490	4485	835
590	20231215	111400	53027550	4490	4490	4490	4490	0
591	20231215	111300	53027550	4490	4490	4490	4490	0
592	20231215	111200	53027550	4490	4490	4490	4490	0
593	20231215	111100	53027550	4490	4490	4490	4490	0
594	20231215	111000	53027550	4490	4490	4490	4490	0
595	20231215	110900	53027550	4490	4490	4490	4490	0
596	20231215	110800	53027550	4490	4490	4490	4490	0
597	20231215	110700	53027550	4490	4490	4490	4490	0
598	20231215	110600	53027550	4490	4490	4490	4490	0
599	20231215	110500	53027550	4490	4490	4490	4490	0
600	20231215	110400	53027550	4490	4490	4490	4490	0
601	20231215	110300	53027550	4490	4490	4490	4490	0
602	20231215	110200	53027550	4490	4490	4490	4490	0
603	20231215	110100	53027550	4490	4490	4490	4490	454
604	20231215	110000	50989090	4490	4490	4490	4490	1
605	20231215	105900	50984600	4485	4485	4485	4485	0
606	20231215	105800	50984600	4485	4485	4485	4485	43
607	20231215	105700	50791745	4485	4485	4485	4485	32
608	20231215	105600	50648225	4485	4485	4485	4485	5
609	20231215	105500	50625800	4490	4490	4490	4490	548
610	20231215	105400	48165280	4510	4500	4510	4500	70
611	20231215	105300	47850240	4500	4495	4500	4495	10
612	20231215	105200	47805265	4495	4495	4495	4495	185
613	20231215	105100	46973690	4500	4500	4500	4500	0
614	20231215	105000	46973690	4500	4500	4500	4500	66
615	20231215	104900	46676690	4505	4505	4505	4505	0
616	20231215	104800	46676690	4505	4505	4505	4505	20
617	20231215	104700	46586590	4505	4505	4505	4505	20
618	20231215	104600	46496490	4505	4505	4505	4505	0
619	20231215	104500	46496490	4505	4505	4505	4505	0
620	20231215	104400	46496490	4505	4505	4505	4505	0
621	20231215	104300	46496490	4505	4505	4505	4505	1
622	20231215	104200	46491985	4505	4505	4505	4505	0
623	20231215	104100	46491985	4505	4505	4505	4505	20
624	20231215	104000	46401885	4510	4510	4510	4510	1
625	20231215	103900	46397375	4515	4515	4515	4515	0
626	20231215	103800	46397375	4515	4515	4515	4515	0
627	20231215	103700	46397375	4515	4515	4515	4515	0
628	20231215	103600	46397375	4515	4515	4515	4515	0
629	20231215	103500	46397375	4515	4515	4515	4515	0
630	20231215	103400	46397375	4515	4515	4515	4515	0
631	20231215	103300	46397375	4515	4515	4515	4515	0
632	20231215	103200	46397375	4515	4515	4515	4515	0
633	20231215	103100	46397375	4515	4515	4515	4515	1
634	20231215	103000	46392860	4495	4495	4495	4495	1
635	20231215	102900	46388365	4515	4515	4515	4515	0
636	20231215	102800	46388365	4515	4515	4515	4515	0
637	20231215	102700	46388365	4515	4515	4515	4515	0
638	20231215	102600	46388365	4515	4500	4515	4495	99
639	20231215	102500	45943255	4500	4510	4510	4500	188
640	20231215	102400	45097220	4505	4505	4505	4505	0
641	20231215	102300	45097220	4505	4505	4505	4505	12
642	20231215	102200	45043160	4510	4510	4510	4510	0
643	20231215	102100	45043160	4510	4510	4510	4510	39
644	20231215	102000	44867270	4505	4505	4505	4505	0
645	20231215	101900	44867270	4505	4505	4505	4505	4
646	20231215	101800	44849250	4510	4510	4510	4510	100
647	20231215	101700	44398250	4510	4510	4510	4510	0
648	20231215	101600	44398250	4510	4510	4510	4510	1
649	20231215	101500	44393740	4505	4505	4505	4505	100
650	20231215	101400	43943240	4510	4510	4510	4510	0
651	20231215	101300	43943240	4510	4510	4510	4510	453
652	20231215	101200	41900210	4510	4510	4510	4510	227
653	20231215	101100	40876440	4515	4515	4515	4515	123
654	20231215	101000	40321095	4520	4520	4520	4520	2
655	20231215	100900	40312055	4520	4520	4520	4520	0
656	20231215	100800	40312055	4520	4520	4520	4520	0
657	20231215	100700	40312055	4520	4520	4520	4520	100
658	20231215	100600	39860055	4520	4520	4520	4520	0
659	20231215	100500	39860055	4520	4515	4520	4515	3
660	20231215	100400	39846505	4510	4515	4515	4510	45
661	20231215	100300	39643530	4515	4515	4515	4515	0
662	20231215	100200	39643530	4515	4515	4515	4515	0
663	20231215	100100	39643530	4515	4515	4515	4515	5
664	20231215	100000	39620955	4515	4520	4520	4515	110
665	20231215	095900	39124265	4525	4520	4525	4520	13
666	20231215	095800	39065500	4520	4520	4520	4520	0
667	20231215	095700	39065500	4520	4520	4520	4520	0
668	20231215	095600	39065500	4520	4520	4520	4520	210
669	20231215	095500	38116300	4525	4525	4525	4525	1
670	20231215	095400	38111775	4525	4525	4525	4525	1
671	20231215	095300	38107250	4495	4495	4495	4495	0
672	20231215	095200	38107250	4495	4495	4495	4495	1
673	20231215	095100	38102755	4495	4495	4495	4495	0
674	20231215	095000	38102755	4495	4495	4495	4495	60
675	20231215	094900	37833055	4495	4500	4500	4495	167
676	20231215	094800	37082065	4495	4495	4495	4495	0
677	20231215	094700	37082065	4495	4495	4495	4495	0
678	20231215	094600	37082065	4495	4495	4495	4495	0
679	20231215	094500	37082065	4495	4495	4495	4495	95
680	20231215	094400	36655040	4495	4495	4495	4495	39
681	20231215	094300	36479735	4495	4495	4495	4495	152
682	20231215	094200	35796495	4545	4545	4545	4545	2
683	20231215	094100	35787405	4490	4500	4500	4490	915
684	20231215	094000	31674595	4500	4510	4510	4500	1116
685	20231215	093900	26648050	4510	4545	4545	4510	2
686	20231215	093800	26638995	4520	4520	4520	4520	0
687	20231215	093700	26638995	4520	4520	4520	4520	509
688	20231215	093600	24338315	4500	4500	4500	4500	30
689	20231215	093500	24203315	4515	4515	4515	4515	0
690	20231215	093400	24203315	4515	4515	4515	4515	28
691	20231215	093300	24076895	4510	4520	4520	4510	909
692	20231215	093200	19972315	4520	4520	4520	4520	2
693	20231215	093100	19963275	4520	4520	4520	4520	151
694	20231215	093000	19280755	4560	4560	4560	4560	3
695	20231215	092900	19267075	4560	4545	4560	4545	1499
696	20231215	092800	12444030	4550	4550	4550	4550	0
697	20231215	092700	12444030	4550	4550	4550	4550	0
698	20231215	092600	12444030	4550	4550	4550	4550	0
699	20231215	092500	12444030	4550	4545	4550	4545	2
700	20231215	092400	12434935	4540	4540	4540	4540	1
701	20231215	092300	12430395	4535	4530	4535	4530	343
702	20231215	092200	10874995	4530	4520	4530	4510	355
703	20231215	092100	9273095	4515	4515	4515	4515	0
704	20231215	092000	9273095	4515	4515	4515	4515	1
705	20231215	091900	9268580	4515	4515	4515	4515	0
706	20231215	091800	9268580	4515	4515	4515	4515	0
707	20231215	091700	9268580	4515	4515	4515	4515	0
708	20231215	091600	9268580	4515	4520	4520	4515	557
709	20231215	091500	6752825	4520	4520	4520	4520	20
710	20231215	091400	6662425	4515	4520	4520	4515	68
711	20231215	091300	6355315	4520	4520	4520	4520	102
712	20231215	091200	5894275	4515	4515	4515	4515	0
713	20231215	091100	5894275	4515	4530	4530	4515	51
714	20231215	091000	5663660	4535	4535	4535	4535	0
715	20231215	090900	5663660	4535	4535	4535	4535	0
716	20231215	090800	5663660	4535	4535	4535	4535	448
717	20231215	090700	3631980	4515	4515	4515	4515	0
718	20231215	090600	3631980	4515	4515	4515	4515	30
719	20231215	090500	3496530	4515	4515	4515	4515	0
720	20231215	090400	3496530	4515	4515	4515	4515	0
721	20231215	090300	3496530	4515	4515	4515	4515	0
722	20231215	090200	3496530	4515	4515	4515	4515	0
723	20231215	090100	3496530	4515	4515	4515	4515	1
724	20231215	090000	3492015	4515	4500	4515	4500	776