KissMeData/086890/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195500	467384770	5540	5540	5540	5540	1626
3	20231215	195400	467384770	5540	5540	5540	5540	0
4	20231215	195300	467384770	5540	5540	5540	5540	0
5	20231215	195200	467384770	5540	5540	5540	5540	0
6	20231215	195100	467384770	5540	5540	5540	5540	0
7	20231215	195000	467384770	5540	5540	5540	5540	0
8	20231215	194900	467384770	5540	5540	5540	5540	0
9	20231215	194800	467384770	5540	5540	5540	5540	0
10	20231215	194700	467384770	5540	5540	5540	5540	0
11	20231215	194600	467384770	5540	5540	5540	5540	0
12	20231215	194500	467384770	5540	5540	5540	5540	0
13	20231215	194400	467384770	5540	5540	5540	5540	0
14	20231215	194300	467384770	5540	5540	5540	5540	0
15	20231215	194200	467384770	5540	5540	5540	5540	0
16	20231215	194100	467384770	5540	5540	5540	5540	0
17	20231215	194000	467384770	5540	5540	5540	5540	0
18	20231215	193900	467384770	5540	5540	5540	5540	0
19	20231215	193800	467384770	5540	5540	5540	5540	0
20	20231215	193700	467384770	5540	5540	5540	5540	0
21	20231215	193600	467384770	5540	5540	5540	5540	0
22	20231215	193500	467384770	5540	5540	5540	5540	0
23	20231215	193400	467384770	5540	5540	5540	5540	0
24	20231215	193300	467384770	5540	5540	5540	5540	0
25	20231215	193200	467384770	5540	5540	5540	5540	0
26	20231215	193100	467384770	5540	5540	5540	5540	0
27	20231215	193000	467384770	5540	5540	5540	5540	0
28	20231215	192900	467384770	5540	5540	5540	5540	0
29	20231215	192800	467384770	5540	5540	5540	5540	0
30	20231215	192700	467384770	5540	5540	5540	5540	0
31	20231215	192600	467384770	5540	5540	5540	5540	0
32	20231215	192500	467384770	5540	5540	5540	5540	1626
33	20231215	192400	467384770	5540	5540	5540	5540	0
34	20231215	192300	467384770	5540	5540	5540	5540	0
35	20231215	192200	467384770	5540	5540	5540	5540	0
36	20231215	192100	467384770	5540	5540	5540	5540	0
37	20231215	192000	467384770	5540	5540	5540	5540	0
38	20231215	191900	467384770	5540	5540	5540	5540	0
39	20231215	191800	467384770	5540	5540	5540	5540	0
40	20231215	191700	467384770	5540	5540	5540	5540	0
41	20231215	191600	467384770	5540	5540	5540	5540	0
42	20231215	191500	467384770	5540	5540	5540	5540	0
43	20231215	191400	467384770	5540	5540	5540	5540	0
44	20231215	191300	467384770	5540	5540	5540	5540	0
45	20231215	191200	467384770	5540	5540	5540	5540	0
46	20231215	191100	467384770	5540	5540	5540	5540	0
47	20231215	191000	467384770	5540	5540	5540	5540	0
48	20231215	190900	467384770	5540	5540	5540	5540	0
49	20231215	190800	467384770	5540	5540	5540	5540	0
50	20231215	190700	467384770	5540	5540	5540	5540	0
51	20231215	190600	467384770	5540	5540	5540	5540	0
52	20231215	190500	467384770	5540	5540	5540	5540	0
53	20231215	190400	467384770	5540	5540	5540	5540	0
54	20231215	190300	467384770	5540	5540	5540	5540	0
55	20231215	190200	467384770	5540	5540	5540	5540	0
56	20231215	190100	467384770	5540	5540	5540	5540	0
57	20231215	190000	467384770	5540	5540	5540	5540	0
58	20231215	185900	467384770	5540	5540	5540	5540	0
59	20231215	185800	467384770	5540	5540	5540	5540	0
60	20231215	185700	467384770	5540	5540	5540	5540	0
61	20231215	185600	467384770	5540	5540	5540	5540	0
62	20231215	185500	467384770	5540	5540	5540	5540	1626
63	20231215	185400	467384770	5540	5540	5540	5540	0
64	20231215	185300	467384770	5540	5540	5540	5540	0
65	20231215	185200	467384770	5540	5540	5540	5540	0
66	20231215	185100	467384770	5540	5540	5540	5540	0
67	20231215	185000	467384770	5540	5540	5540	5540	0
68	20231215	184900	467384770	5540	5540	5540	5540	0
69	20231215	184800	467384770	5540	5540	5540	5540	0
70	20231215	184700	467384770	5540	5540	5540	5540	0
71	20231215	184600	467384770	5540	5540	5540	5540	0
72	20231215	184500	467384770	5540	5540	5540	5540	0
73	20231215	184400	467384770	5540	5540	5540	5540	0
74	20231215	184300	467384770	5540	5540	5540	5540	0
75	20231215	184200	467384770	5540	5540	5540	5540	0
76	20231215	184100	467384770	5540	5540	5540	5540	0
77	20231215	184000	467384770	5540	5540	5540	5540	0
78	20231215	183900	467384770	5540	5540	5540	5540	0
79	20231215	183800	467384770	5540	5540	5540	5540	0
80	20231215	183700	467384770	5540	5540	5540	5540	0
81	20231215	183600	467384770	5540	5540	5540	5540	0
82	20231215	183500	467384770	5540	5540	5540	5540	0
83	20231215	183400	467384770	5540	5540	5540	5540	0
84	20231215	183300	467384770	5540	5540	5540	5540	0
85	20231215	183200	467384770	5540	5540	5540	5540	0
86	20231215	183100	467384770	5540	5540	5540	5540	0
87	20231215	183000	467384770	5540	5540	5540	5540	0
88	20231215	182900	467384770	5540	5540	5540	5540	0
89	20231215	182800	467384770	5540	5540	5540	5540	0
90	20231215	182700	467384770	5540	5540	5540	5540	0
91	20231215	182600	467384770	5540	5540	5540	5540	0
92	20231215	182500	467384770	5540	5540	5540	5540	1626
93	20231215	182400	467384770	5540	5540	5540	5540	0
94	20231215	182300	467384770	5540	5540	5540	5540	0
95	20231215	182200	467384770	5540	5540	5540	5540	0
96	20231215	182100	467384770	5540	5540	5540	5540	0
97	20231215	182000	467384770	5540	5540	5540	5540	0
98	20231215	181900	467384770	5540	5540	5540	5540	0
99	20231215	181800	467384770	5540	5540	5540	5540	0
100	20231215	181700	467384770	5540	5540	5540	5540	0
101	20231215	181600	467384770	5540	5540	5540	5540	0
102	20231215	181500	467384770	5540	5540	5540	5540	0
103	20231215	181400	467384770	5540	5540	5540	5540	0
104	20231215	181300	467384770	5540	5540	5540	5540	0
105	20231215	181200	467384770	5540	5540	5540	5540	0
106	20231215	181100	467384770	5540	5540	5540	5540	0
107	20231215	181000	467384770	5540	5540	5540	5540	0
108	20231215	180900	467384770	5540	5540	5540	5540	0
109	20231215	180800	467384770	5540	5540	5540	5540	0
110	20231215	180700	467384770	5540	5540	5540	5540	0
111	20231215	180600	467384770	5540	5540	5540	5540	0
112	20231215	180500	467384770	5540	5540	5540	5540	0
113	20231215	180400	467384770	5540	5540	5540	5540	0
114	20231215	180300	467384770	5540	5540	5540	5540	0
115	20231215	180200	467384770	5540	5540	5540	5540	0
116	20231215	180100	467384770	5540	5540	5540	5540	0
117	20231215	180000	467384770	5540	5540	5540	5540	0
118	20231215	175900	467384770	5540	5540	5540	5540	0
119	20231215	175800	467384770	5540	5540	5540	5540	0
120	20231215	175700	467384770	5540	5540	5540	5540	0
121	20231215	175600	467384770	5540	5540	5540	5540	0
122	20231215	175500	467384770	5540	5540	5540	5540	1626
123	20231215	175400	467384770	5540	5540	5540	5540	0
124	20231215	175300	467384770	5540	5540	5540	5540	0
125	20231215	175200	467384770	5540	5540	5540	5540	0
126	20231215	175100	467384770	5540	5540	5540	5540	0
127	20231215	175000	467384770	5540	5540	5540	5540	0
128	20231215	174900	467384770	5540	5540	5540	5540	0
129	20231215	174800	467384770	5540	5540	5540	5540	0
130	20231215	174700	467384770	5540	5540	5540	5540	0
131	20231215	174600	467384770	5540	5540	5540	5540	0
132	20231215	174500	467384770	5540	5540	5540	5540	0
133	20231215	174400	467384770	5540	5540	5540	5540	0
134	20231215	174300	467384770	5540	5540	5540	5540	0
135	20231215	174200	467384770	5540	5540	5540	5540	0
136	20231215	174100	467384770	5540	5540	5540	5540	0
137	20231215	174000	467384770	5540	5540	5540	5540	0
138	20231215	173900	467384770	5540	5540	5540	5540	0
139	20231215	173800	467384770	5540	5540	5540	5540	0
140	20231215	173700	467384770	5540	5540	5540	5540	0
141	20231215	173600	467384770	5540	5540	5540	5540	0
142	20231215	173500	467384770	5540	5540	5540	5540	0
143	20231215	173400	467384770	5540	5540	5540	5540	0
144	20231215	173300	467384770	5540	5540	5540	5540	0
145	20231215	173200	467384770	5540	5540	5540	5540	0
146	20231215	173100	467384770	5540	5540	5540	5540	0
147	20231215	173000	467384770	5540	5540	5540	5540	0
148	20231215	172900	467384770	5540	5540	5540	5540	0
149	20231215	172800	467384770	5540	5540	5540	5540	0
150	20231215	172700	467384770	5540	5540	5540	5540	0
151	20231215	172600	467384770	5540	5540	5540	5540	0
152	20231215	172500	467384770	5540	5540	5540	5540	1626
153	20231215	172400	467384770	5540	5540	5540	5540	0
154	20231215	172300	467384770	5540	5540	5540	5540	0
155	20231215	172200	467384770	5540	5540	5540	5540	0
156	20231215	172100	467384770	5540	5540	5540	5540	0
157	20231215	172000	467384770	5540	5540	5540	5540	0
158	20231215	171900	467384770	5540	5540	5540	5540	0
159	20231215	171800	467384770	5540	5540	5540	5540	0
160	20231215	171700	467384770	5540	5540	5540	5540	0
161	20231215	171600	467384770	5540	5540	5540	5540	0
162	20231215	171500	467384770	5540	5540	5540	5540	0
163	20231215	171400	467384770	5540	5540	5540	5540	0
164	20231215	171300	467384770	5540	5540	5540	5540	0
165	20231215	171200	467384770	5540	5540	5540	5540	0
166	20231215	171100	467384770	5540	5540	5540	5540	0
167	20231215	171000	467384770	5540	5540	5540	5540	0
168	20231215	170900	467384770	5540	5540	5540	5540	0
169	20231215	170800	467384770	5540	5540	5540	5540	0
170	20231215	170700	467384770	5540	5540	5540	5540	0
171	20231215	170600	467384770	5540	5540	5540	5540	0
172	20231215	170500	467384770	5540	5540	5540	5540	0
173	20231215	170400	467384770	5540	5540	5540	5540	0
174	20231215	170300	467384770	5540	5540	5540	5540	0
175	20231215	170200	467384770	5540	5540	5540	5540	0
176	20231215	170100	467384770	5540	5540	5540	5540	0
177	20231215	170000	467384770	5540	5540	5540	5540	0
178	20231215	165900	467384770	5540	5540	5540	5540	0
179	20231215	165800	467384770	5540	5540	5540	5540	0
180	20231215	165700	467384770	5540	5540	5540	5540	0
181	20231215	165600	467384770	5540	5540	5540	5540	0
182	20231215	165500	467384770	5540	5540	5540	5540	1626
183	20231215	165400	467384770	5540	5540	5540	5540	0
184	20231215	165300	467384770	5540	5540	5540	5540	0
185	20231215	165200	467384770	5540	5540	5540	5540	0
186	20231215	165100	467384770	5540	5540	5540	5540	0
187	20231215	165000	467384770	5540	5540	5540	5540	0
188	20231215	164900	467384770	5540	5540	5540	5540	0
189	20231215	164800	467384770	5540	5540	5540	5540	0
190	20231215	164700	467384770	5540	5540	5540	5540	0
191	20231215	164600	467384770	5540	5540	5540	5540	0
192	20231215	164500	467384770	5540	5540	5540	5540	0
193	20231215	164400	467384770	5540	5540	5540	5540	0
194	20231215	164300	467384770	5540	5540	5540	5540	0
195	20231215	164200	467384770	5540	5540	5540	5540	0
196	20231215	164100	467384770	5540	5540	5540	5540	0
197	20231215	164000	467384770	5540	5540	5540	5540	0
198	20231215	163900	467384770	5540	5540	5540	5540	0
199	20231215	163800	467384770	5540	5540	5540	5540	0
200	20231215	163700	467384770	5540	5540	5540	5540	0
201	20231215	163600	467384770	5540	5540	5540	5540	0
202	20231215	163500	467384770	5540	5540	5540	5540	0
203	20231215	163400	467384770	5540	5540	5540	5540	0
204	20231215	163300	467384770	5540	5540	5540	5540	0
205	20231215	163200	467384770	5540	5540	5540	5540	0
206	20231215	163100	467384770	5540	5540	5540	5540	0
207	20231215	163000	467384770	5540	5540	5540	5540	0
208	20231215	162900	467384770	5540	5540	5540	5540	0
209	20231215	162800	467384770	5540	5540	5540	5540	0
210	20231215	162700	467384770	5540	5540	5540	5540	0
211	20231215	162600	467384770	5540	5540	5540	5540	0
212	20231215	162500	467384770	5540	5540	5540	5540	1626
213	20231215	162400	467384770	5540	5540	5540	5540	0
214	20231215	162300	467384770	5540	5540	5540	5540	0
215	20231215	162200	467384770	5540	5540	5540	5540	0
216	20231215	162100	467384770	5540	5540	5540	5540	0
217	20231215	162000	467384770	5540	5540	5540	5540	0
218	20231215	161900	467384770	5540	5540	5540	5540	0
219	20231215	161800	467384770	5540	5540	5540	5540	0
220	20231215	161700	467384770	5540	5540	5540	5540	0
221	20231215	161600	467384770	5540	5540	5540	5540	0
222	20231215	161500	467384770	5540	5540	5540	5540	0
223	20231215	161400	467384770	5540	5540	5540	5540	0
224	20231215	161300	467384770	5540	5540	5540	5540	0
225	20231215	161200	467384770	5540	5540	5540	5540	0
226	20231215	161100	467384770	5540	5540	5540	5540	0
227	20231215	161000	467384770	5540	5540	5540	5540	0
228	20231215	160900	467384770	5540	5540	5540	5540	0
229	20231215	160800	467384770	5540	5540	5540	5540	0
230	20231215	160700	467384770	5540	5540	5540	5540	0
231	20231215	160600	467384770	5540	5540	5540	5540	0
232	20231215	160500	467384770	5540	5540	5540	5540	0
233	20231215	160400	467384770	5540	5540	5540	5540	0
234	20231215	160300	467384770	5540	5540	5540	5540	0
235	20231215	160200	467384770	5540	5540	5540	5540	0
236	20231215	160100	467384770	5540	5540	5540	5540	0
237	20231215	160000	467384770	5540	5540	5540	5540	0
238	20231215	155900	467384770	5540	5540	5540	5540	0
239	20231215	155800	467384770	5540	5540	5540	5540	0
240	20231215	155700	467384770	5540	5540	5540	5540	0
241	20231215	155600	467384770	5540	5540	5540	5540	0
242	20231215	155500	467384770	5540	5540	5540	5540	1626
243	20231215	155400	467384770	5540	5540	5540	5540	0
244	20231215	155300	467384770	5540	5540	5540	5540	0
245	20231215	155200	467384770	5540	5540	5540	5540	0
246	20231215	155100	467384770	5540	5540	5540	5540	0
247	20231215	155000	467384770	5540	5540	5540	5540	0
248	20231215	154900	467384770	5540	5540	5540	5540	0
249	20231215	154800	467384770	5540	5540	5540	5540	0
250	20231215	154700	467384770	5540	5540	5540	5540	0
251	20231215	154600	467384770	5540	5540	5540	5540	0
252	20231215	154500	467384770	5540	5540	5540	5540	0
253	20231215	154400	467384770	5540	5540	5540	5540	0
254	20231215	154300	467384770	5540	5540	5540	5540	0
255	20231215	154200	467384770	5540	5540	5540	5540	0
256	20231215	154100	467384770	5540	5540	5540	5540	0
257	20231215	154000	467384770	5540	5540	5540	5540	0
258	20231215	153900	467384770	5540	5540	5540	5540	0
259	20231215	153800	467384770	5540	5540	5540	5540	0
260	20231215	153700	467384770	5540	5540	5540	5540	0
261	20231215	153600	467384770	5540	5540	5540	5540	0
262	20231215	153500	467384770	5540	5540	5540	5540	0
263	20231215	153400	467384770	5540	5540	5540	5540	0
264	20231215	153300	467384770	5540	5540	5540	5540	0
265	20231215	153200	467384770	5540	5540	5540	5540	0
266	20231215	153100	467384770	5540	5540	5540	5540	0
267	20231215	153000	467384770	5540	5540	5540	5540	1626
268	20231215	152900	458376730	5540	5540	5540	5540	0
269	20231215	152800	458376730	5540	5540	5540	5540	0
270	20231215	152700	458376730	5540	5540	5540	5540	0
271	20231215	152600	458376730	5540	5540	5540	5540	0
272	20231215	152500	458376730	5540	5540	5540	5540	0
273	20231215	152400	458376730	5540	5540	5540	5540	0
274	20231215	152300	458376730	5540	5540	5540	5540	0
275	20231215	152200	458376730	5540	5540	5540	5540	0
276	20231215	152100	458376730	5540	5540	5540	5540	0
277	20231215	152000	458376730	5540	5540	5540	5540	0
278	20231215	151900	458376730	5540	5550	5550	5540	579
279	20231215	151800	455167880	5550	5550	5550	5550	75
280	20231215	151700	454751630	5550	5550	5550	5550	28
281	20231215	151600	454596230	5550	5550	5550	5550	6
282	20231215	151500	454562930	5540	5540	5550	5540	1321
283	20231215	151400	447244100	5540	5540	5540	5540	0
284	20231215	151300	447244100	5540	5540	5540	5540	0
285	20231215	151200	447244100	5540	5550	5550	5540	678
286	20231215	151100	443483830	5550	5550	5550	5550	0
287	20231215	151000	443483830	5550	5560	5560	5550	502
288	20231215	150900	440697710	5560	5560	5560	5560	6
289	20231215	150800	440664350	5550	5550	5550	5550	178
290	20231215	150700	439676450	5560	5560	5560	5560	12
291	20231215	150600	439609730	5560	5560	5560	5560	19
292	20231215	150500	439504090	5550	5560	5560	5550	180
293	20231215	150400	438505080	5560	5560	5560	5560	10
294	20231215	150300	438449480	5550	5550	5550	5540	6159
295	20231215	150200	404280550	5560	5560	5560	5560	16
296	20231215	150100	404191590	5560	5560	5560	5560	11
297	20231215	150000	404130430	5560	5560	5560	5560	0
298	20231215	145900	404130430	5560	5560	5560	5560	300
299	20231215	145800	402462430	5560	5560	5560	5560	178
300	20231215	145700	401472750	5560	5560	5560	5560	0
301	20231215	145600	401472750	5560	5560	5560	5560	1975
302	20231215	145500	390491750	5560	5560	5560	5560	178
303	20231215	145400	389502070	5560	5560	5560	5560	0
304	20231215	145300	389502070	5560	5560	5560	5560	167
305	20231215	145200	388573550	5560	5560	5560	5560	1
306	20231215	145100	388567990	5560	5560	5560	5560	931
307	20231215	145000	383391630	5570	5570	5570	5570	63
308	20231215	144900	383040720	5570	5570	5570	5570	2
309	20231215	144800	383029580	5570	5570	5570	5570	1
310	20231215	144700	383024010	5570	5570	5570	5570	1
311	20231215	144600	383018440	5570	5570	5570	5570	1
312	20231215	144500	383012870	5560	5560	5560	5560	0
313	20231215	144400	383012870	5560	5560	5570	5560	353
314	20231215	144300	381050180	5570	5570	5570	5570	0
315	20231215	144200	381050180	5570	5570	5570	5570	0
316	20231215	144100	381050180	5570	5580	5580	5570	65
317	20231215	144000	380687520	5580	5580	5580	5580	0
318	20231215	143900	380687520	5580	5580	5580	5580	2
319	20231215	143800	380676360	5560	5560	5560	5560	0
320	20231215	143700	380676360	5560	5560	5560	5560	178
321	20231215	143600	379686680	5580	5560	5580	5560	58
322	20231215	143500	379364160	5550	5560	5560	5550	450
323	20231215	143400	376866540	5560	5560	5560	5560	110
324	20231215	143300	376254940	5560	5560	5560	5560	1
325	20231215	143200	376249380	5560	5560	5560	5560	19
326	20231215	143100	376143740	5550	5550	5550	5550	95
327	20231215	143000	375616490	5550	5550	5550	5550	178
328	20231215	142900	374628590	5550	5550	5550	5550	111
329	20231215	142800	374012540	5560	5560	5560	5560	105
330	20231215	142700	373428740	5560	5560	5560	5560	179
331	20231215	142600	372433500	5580	5580	5580	5580	0
332	20231215	142500	372433500	5580	5580	5580	5580	0
333	20231215	142400	372433500	5580	5580	5580	5580	10
334	20231215	142300	372377700	5560	5560	5560	5560	251
335	20231215	142200	370982140	5560	5560	5560	5560	127
336	20231215	142100	370276020	5550	5550	5550	5550	0
337	20231215	142000	370276020	5550	5550	5560	5550	328
338	20231215	141900	368454940	5560	5550	5560	5550	141
339	20231215	141800	367672180	5550	5550	5550	5550	0
340	20231215	141700	367672180	5550	5550	5550	5550	175
341	20231215	141600	366700930	5560	5560	5560	5560	7
342	20231215	141500	366662010	5560	5560	5560	5560	0
343	20231215	141400	366662010	5560	5560	5560	5560	63
344	20231215	141300	366311730	5560	5570	5570	5560	216
345	20231215	141200	365110760	5580	5580	5580	5580	1
346	20231215	141100	365105180	5560	5560	5560	5560	0
347	20231215	141000	365105180	5560	5560	5560	5560	50
348	20231215	140900	364827180	5560	5560	5560	5560	178
349	20231215	140800	363837500	5580	5580	5580	5580	0
350	20231215	140700	363837500	5580	5580	5580	5580	1
351	20231215	140600	363831920	5550	5550	5550	5550	178
352	20231215	140500	362844020	5580	5550	5580	5550	101
353	20231215	140400	362283440	5580	5580	5580	5580	1
354	20231215	140300	362277860	5550	5550	5550	5550	0
355	20231215	140200	362277860	5550	5550	5550	5550	359
356	20231215	140100	360285410	5550	5550	5550	5550	0
357	20231215	140000	360285410	5550	5550	5550	5550	3109
358	20231215	135900	343030460	5550	5550	5550	5550	178
359	20231215	135800	342042560	5550	5550	5550	5550	0
360	20231215	135700	342042560	5550	5560	5560	5550	219
361	20231215	135600	340827090	5560	5560	5560	5560	2
362	20231215	135500	340815970	5560	5560	5560	5560	178
363	20231215	135400	339826290	5560	5560	5560	5560	0
364	20231215	135300	339826290	5560	5560	5560	5560	362
365	20231215	135200	337813570	5550	5570	5570	5550	1918
366	20231215	135100	327150770	5570	5570	5570	5570	850
367	20231215	135000	322416270	5570	5570	5570	5570	0
368	20231215	134900	322416270	5570	5570	5570	5570	0
369	20231215	134800	322416270	5570	5580	5580	5570	339
370	20231215	134700	320527440	5580	5580	5580	5580	6
371	20231215	134600	320493960	5580	5580	5580	5580	0
372	20231215	134500	320493960	5580	5580	5580	5580	10
373	20231215	134400	320438160	5590	5580	5590	5580	3
374	20231215	134300	320421410	5580	5580	5580	5580	100
375	20231215	134200	319863410	5570	5570	5570	5570	0
376	20231215	134100	319863410	5570	5570	5570	5570	178
377	20231215	134000	318871950	5570	5570	5570	5570	247
378	20231215	133900	317496160	5570	5570	5570	5570	158
379	20231215	133800	316616100	5580	5580	5580	5580	76
380	20231215	133700	316192020	5600	5600	5600	5600	0
381	20231215	133600	316192020	5600	5600	5600	5600	51
382	20231215	133500	315906420	5580	5580	5580	5580	188
383	20231215	133400	314857380	5570	5570	5570	5570	179
384	20231215	133300	313860350	5570	5570	5570	5570	0
385	20231215	133200	313860350	5570	5570	5570	5570	0
386	20231215	133100	313860350	5570	5570	5570	5570	178
387	20231215	133000	312868890	5570	5570	5570	5570	190
388	20231215	132900	311810590	5570	5570	5570	5570	6
389	20231215	132800	311777170	5570	5570	5570	5570	13
390	20231215	132700	311704760	5570	5570	5570	5570	178
391	20231215	132600	310713300	5580	5580	5580	5580	0
392	20231215	132500	310713300	5580	5580	5580	5580	0
393	20231215	132400	310713300	5580	5580	5580	5580	1
394	20231215	132300	310707720	5570	5570	5570	5570	0
395	20231215	132200	310707720	5570	5570	5570	5570	290
396	20231215	132100	309092420	5600	5600	5600	5600	267
397	20231215	132000	307597220	5580	5570	5580	5570	433
398	20231215	131900	305182080	5580	5580	5580	5580	0
399	20231215	131800	305182080	5580	5580	5580	5580	0
400	20231215	131700	305182080	5580	5570	5580	5570	180
401	20231215	131600	304179470	5580	5580	5580	5580	0
402	20231215	131500	304179470	5580	5580	5580	5580	1
403	20231215	131400	304173890	5580	5580	5580	5580	8
404	20231215	131300	304129250	5580	5580	5580	5580	79
405	20231215	131200	303688430	5580	5590	5610	5580	234
406	20231215	131100	302381100	5570	5570	5570	5570	0
407	20231215	131000	302381100	5570	5570	5570	5570	179
408	20231215	130900	301384070	5570	5570	5570	5570	0
409	20231215	130800	301384070	5570	5570	5570	5570	0
410	20231215	130700	301384070	5570	5570	5570	5570	0
411	20231215	130600	301384070	5570	5570	5570	5570	178
412	20231215	130500	300392610	5570	5570	5570	5570	0
413	20231215	130400	300392610	5570	5570	5570	5570	0
414	20231215	130300	300392610	5570	5570	5570	5570	178
415	20231215	130200	299401150	5560	5560	5560	5560	0
416	20231215	130100	299401150	5560	5590	5590	5560	1000
417	20231215	130000	293835790	5590	5590	5590	5590	92
418	20231215	125900	293321510	5590	5590	5590	5590	87
419	20231215	125800	292835180	5590	5590	5590	5590	130
420	20231215	125700	292108480	5590	5590	5590	5590	1218
421	20231215	125600	285299860	5590	5590	5590	5590	178
422	20231215	125500	284304840	5590	5590	5590	5590	0
423	20231215	125400	284304840	5590	5590	5590	5590	0
424	20231215	125300	284304840	5590	5590	5590	5590	0
425	20231215	125200	284304840	5590	5590	5590	5590	178
426	20231215	125100	283309820	5590	5590	5590	5590	0
427	20231215	125000	283309820	5590	5590	5590	5590	0
428	20231215	124900	283309820	5590	5590	5590	5590	178
429	20231215	124800	282314800	5580	5580	5580	5580	0
430	20231215	124700	282314800	5580	5580	5580	5580	0
431	20231215	124600	282314800	5580	5600	5600	5580	2001
432	20231215	124500	271133970	5590	5590	5590	5590	179
433	20231215	124400	270133360	5590	5590	5590	5590	0
434	20231215	124300	270133360	5590	5590	5590	5590	365
435	20231215	124200	268093010	5580	5560	5580	5560	249
436	20231215	124100	266707210	5580	5560	5580	5560	500
437	20231215	124000	263921210	5560	5560	5560	5560	45
438	20231215	123900	263671010	5560	5570	5570	5560	389
439	20231215	123800	261505630	5570	5580	5580	5570	1857
440	20231215	123700	251160820	5580	5580	5580	5580	0
441	20231215	123600	251160820	5580	5580	5580	5580	0
442	20231215	123500	251160820	5580	5580	5580	5580	178
443	20231215	123400	250167580	5580	5580	5580	5580	0
444	20231215	123300	250167580	5580	5580	5580	5580	0
445	20231215	123200	250167580	5580	5580	5580	5580	0
446	20231215	123100	250167580	5580	5580	5580	5580	179
447	20231215	123000	249168760	5580	5580	5580	5580	0
448	20231215	122900	249168760	5580	5580	5580	5580	0
449	20231215	122800	249168760	5580	5620	5620	5580	179
450	20231215	122700	248169900	5590	5590	5590	5590	0
451	20231215	122600	248169900	5590	5590	5590	5590	47
452	20231215	122500	247907170	5580	5580	5580	5580	0
453	20231215	122400	247907170	5580	5590	5590	5580	186
454	20231215	122300	246869210	5590	5590	5590	5590	0
455	20231215	122200	246869210	5590	5590	5590	5590	0
456	20231215	122100	246869210	5590	5590	5590	5580	181
457	20231215	122000	245859210	5580	5580	5580	5580	0
458	20231215	121900	245859210	5580	5580	5580	5580	0
459	20231215	121800	245859210	5580	5580	5580	5580	178
460	20231215	121700	244865970	5590	5590	5590	5590	21
461	20231215	121600	244748580	5590	5590	5590	5590	0
462	20231215	121500	244748580	5590	5590	5590	5590	0
463	20231215	121400	244748580	5590	5590	5590	5590	100
464	20231215	121300	244189580	5580	5580	5580	5580	0
465	20231215	121200	244189580	5580	5580	5580	5580	20
466	20231215	121100	244077980	5590	5590	5590	5590	277
467	20231215	121000	242529550	5620	5620	5620	5620	0
468	20231215	120900	242529550	5620	5620	5620	5620	0
469	20231215	120800	242529550	5620	5580	5620	5580	99
470	20231215	120700	241977090	5580	5580	5580	5580	81
471	20231215	120600	241525110	5620	5620	5620	5620	150
472	20231215	120500	240682110	5620	5620	5620	5620	0
473	20231215	120400	240682110	5620	5610	5620	5570	196
474	20231215	120300	239589640	5610	5600	5610	5570	106
475	20231215	120200	238996180	5600	5600	5600	5600	0
476	20231215	120100	238996180	5600	5600	5600	5600	64
477	20231215	120000	238637780	5560	5560	5560	5560	178
478	20231215	115900	237648100	5590	5590	5590	5590	0
479	20231215	115800	237648100	5590	5590	5590	5590	100
480	20231215	115700	237089100	5560	5560	5560	5560	188
481	20231215	115600	236043820	5570	5570	5570	5570	0
482	20231215	115500	236043820	5570	5570	5570	5570	0
483	20231215	115400	236043820	5570	5570	5570	5570	178
484	20231215	115300	235052360	5570	5570	5570	5570	1
485	20231215	115200	235046790	5570	5570	5570	5570	0
486	20231215	115100	235046790	5570	5570	5570	5570	0
487	20231215	115000	235046790	5570	5570	5570	5570	178
488	20231215	114900	234055330	5590	5570	5590	5570	105
489	20231215	114800	233470180	5550	5550	5550	5550	0
490	20231215	114700	233470180	5550	5550	5550	5550	1
491	20231215	114600	233464630	5560	5560	5560	5560	178
492	20231215	114500	232474950	5550	5550	5550	5550	0
493	20231215	114400	232474950	5550	5550	5550	5550	0
494	20231215	114300	232474950	5550	5560	5560	5550	2579
495	20231215	114200	218159710	5560	5560	5560	5560	0
496	20231215	114100	218159710	5560	5560	5560	5560	600
497	20231215	114000	214823710	5590	5590	5590	5590	2
498	20231215	113900	214812530	5560	5560	5560	5560	178
499	20231215	113800	213822850	5560	5560	5560	5560	0
500	20231215	113700	213822850	5560	5560	5560	5560	0
501	20231215	113600	213822850	5560	5560	5560	5560	478
502	20231215	113500	211165170	5560	5560	5560	5560	0
503	20231215	113400	211165170	5560	5560	5560	5560	0
504	20231215	113300	211165170	5560	5560	5560	5560	0
505	20231215	113200	211165170	5560	5590	5590	5560	1188
506	20231215	113100	204544440	5590	5590	5590	5590	0
507	20231215	113000	204544440	5590	5590	5590	5590	0
508	20231215	112900	204544440	5590	5580	5590	5580	605
509	20231215	112800	201165950	5580	5580	5580	5580	0
510	20231215	112700	201165950	5580	5580	5580	5580	0
511	20231215	112600	201165950	5580	5580	5580	5580	28
512	20231215	112500	201009710	5580	5600	5600	5580	155
513	20231215	112400	200144710	5580	5580	5580	5580	0
514	20231215	112300	200144710	5580	5580	5580	5580	157
515	20231215	112200	199268650	5580	5580	5580	5580	21
516	20231215	112100	199151470	5580	5580	5580	5580	0
517	20231215	112000	199151470	5580	5580	5580	5580	0
518	20231215	111900	199151470	5580	5580	5580	5580	9
519	20231215	111800	199101250	5580	5580	5580	5580	169
520	20231215	111700	198158230	5570	5580	5580	5570	300
521	20231215	111600	196487200	5570	5570	5570	5570	6
522	20231215	111500	196453780	5570	5570	5570	5570	175
523	20231215	111400	195479030	5570	5570	5570	5570	384
524	20231215	111300	193340150	5570	5570	5570	5570	566
525	20231215	111200	190187530	5590	5590	5590	5590	100
526	20231215	111100	189628530	5570	5580	5580	5570	685
527	20231215	111000	185811030	5580	5580	5580	5580	384
528	20231215	110900	183668310	5580	5580	5580	5580	0
529	20231215	110800	183668310	5580	5590	5590	5580	389
530	20231215	110700	181497640	5590	5590	5590	5590	103
531	20231215	110600	180921870	5590	5590	5590	5590	6
532	20231215	110500	180888330	5590	5600	5600	5590	585
533	20231215	110400	177616170	5590	5590	5590	5590	384
534	20231215	110300	175469610	5600	5600	5600	5600	2
535	20231215	110200	175458410	5590	5590	5590	5590	0
536	20231215	110100	175458410	5590	5590	5590	5590	384
537	20231215	110000	173311850	5590	5590	5590	5590	384
538	20231215	105900	171165290	5590	5590	5590	5590	0
539	20231215	105800	171165290	5590	5590	5590	5590	385
540	20231215	105700	169013140	5590	5590	5590	5590	384
541	20231215	105600	166866580	5600	5600	5600	5600	0
542	20231215	105500	166866580	5600	5600	5600	5600	384
543	20231215	105400	164716180	5600	5600	5600	5600	435
544	20231215	105300	162280180	5600	5600	5600	5600	384
545	20231215	105200	160129780	5600	5600	5600	5600	0
546	20231215	105100	160129780	5600	5600	5600	5600	424
547	20231215	105000	157755380	5610	5610	5610	5610	384
548	20231215	104900	155601140	5610	5610	5610	5610	0
549	20231215	104800	155601140	5610	5610	5610	5610	0
550	20231215	104700	155601140	5610	5610	5610	5610	0
551	20231215	104600	155601140	5610	5610	5610	5610	40
552	20231215	104500	155376740	5630	5630	5630	5630	0
553	20231215	104400	155376740	5630	5630	5630	5630	0
554	20231215	104300	155376740	5630	5630	5630	5630	0
555	20231215	104200	155376740	5630	5630	5630	5630	0
556	20231215	104100	155376740	5630	5630	5630	5630	49
557	20231215	104000	155100870	5600	5600	5600	5600	0
558	20231215	103900	155100870	5600	5600	5600	5600	0
559	20231215	103800	155100870	5600	5600	5600	5600	0
560	20231215	103700	155100870	5600	5600	5600	5600	1
561	20231215	103600	155095270	5600	5600	5600	5600	0
562	20231215	103500	155095270	5600	5600	5600	5600	0
563	20231215	103400	155095270	5600	5600	5600	5600	0
564	20231215	103300	155095270	5600	5600	5600	5600	0
565	20231215	103200	155095270	5600	5610	5610	5600	694
566	20231215	103100	151206620	5610	5610	5610	5610	0
567	20231215	103000	151206620	5610	5610	5610	5610	301
568	20231215	102900	149518010	5630	5630	5630	5630	43
569	20231215	102800	149275920	5630	5630	5630	5630	10
570	20231215	102700	149219620	5630	5630	5630	5630	65
571	20231215	102600	148853670	5630	5630	5630	5630	59
572	20231215	102500	148521500	5610	5610	5610	5610	0
573	20231215	102400	148521500	5610	5610	5610	5610	0
574	20231215	102300	148521500	5610	5610	5610	5610	53
575	20231215	102200	148224170	5610	5610	5610	5610	0
576	20231215	102100	148224170	5610	5630	5630	5610	101
577	20231215	102000	147657540	5630	5630	5630	5630	28
578	20231215	101900	147499900	5630	5630	5630	5630	50
579	20231215	101800	147218400	5630	5630	5630	5630	0
580	20231215	101700	147218400	5630	5630	5630	5630	0
581	20231215	101600	147218400	5630	5630	5630	5590	241
582	20231215	101500	145866600	5630	5630	5630	5630	0
583	20231215	101400	145866600	5630	5630	5630	5630	12
584	20231215	101300	145799040	5630	5630	5630	5630	0
585	20231215	101200	145799040	5630	5630	5630	5630	0
586	20231215	101100	145799040	5630	5630	5630	5630	199
587	20231215	101000	144678670	5630	5620	5630	5620	87
588	20231215	100900	144189720	5620	5620	5620	5620	1
589	20231215	100800	144184100	5590	5600	5620	5590	302
590	20231215	100700	142487230	5600	5600	5600	5600	94
591	20231215	100600	141960830	5600	5600	5600	5600	8
592	20231215	100500	141916030	5600	5600	5600	5600	981
593	20231215	100400	136422430	5620	5620	5620	5620	88
594	20231215	100300	135927870	5620	5620	5620	5620	10
595	20231215	100200	135871670	5620	5610	5620	5610	127
596	20231215	100100	135159190	5610	5610	5610	5610	133
597	20231215	100000	134413060	5620	5600	5620	5600	153
598	20231215	095900	133556240	5600	5600	5600	5600	18
599	20231215	095800	133455440	5570	5570	5570	5570	0
600	20231215	095700	133455440	5570	5570	5570	5570	0
601	20231215	095600	133455440	5570	5570	5570	5570	0
602	20231215	095500	133455440	5570	5580	5580	5570	1627
603	20231215	095400	124382830	5620	5620	5620	5620	0
604	20231215	095300	124382830	5620	5620	5620	5620	0
605	20231215	095200	124382830	5620	5620	5620	5620	20
606	20231215	095100	124270430	5580	5620	5620	5580	36
607	20231215	095000	124069070	5620	5620	5620	5620	2
608	20231215	094900	124057830	5580	5580	5580	5580	75
609	20231215	094800	123639330	5600	5600	5600	5600	14
610	20231215	094700	123560930	5600	5600	5600	5600	3
611	20231215	094600	123544130	5600	5600	5600	5600	5
612	20231215	094500	123516130	5600	5600	5600	5600	3
613	20231215	094400	123499330	5600	5600	5600	5600	700
614	20231215	094300	119579330	5640	5610	5640	5560	3065
615	20231215	094200	102426460	5610	5620	5620	5610	18
616	20231215	094100	102325470	5610	5610	5610	5610	0
617	20231215	094000	102325470	5610	5620	5620	5610	411
618	20231215	093900	100018740	5640	5640	5640	5640	2
619	20231215	093800	100007460	5640	5640	5640	5640	2
620	20231215	093700	99996180	5620	5620	5620	5620	1
621	20231215	093600	99990560	5610	5610	5610	5610	50
622	20231215	093500	99710060	5600	5640	5640	5600	590
623	20231215	093400	96385560	5640	5640	5640	5640	1
624	20231215	093300	96379920	5620	5620	5620	5620	11
625	20231215	093200	96318100	5640	5640	5640	5640	61
626	20231215	093100	95974060	5650	5630	5650	5630	352
627	20231215	093000	93986280	5600	5600	5600	5600	250
628	20231215	092900	92586280	5600	5650	5650	5600	75
629	20231215	092800	92166030	5600	5600	5600	5600	213
630	20231215	092700	90973230	5610	5610	5610	5610	0
631	20231215	092600	90973230	5610	5610	5610	5610	0
632	20231215	092500	90973230	5610	5610	5610	5610	100
633	20231215	092400	90412230	5650	5650	5650	5650	0
634	20231215	092300	90412230	5650	5650	5650	5650	0
635	20231215	092200	90412230	5650	5650	5650	5650	60
636	20231215	092100	90073230	5650	5650	5650	5650	10
637	20231215	092000	90016730	5650	5650	5650	5650	0
638	20231215	091900	90016730	5650	5650	5650	5650	1
639	20231215	091800	90011080	5650	5650	5650	5650	88
640	20231215	091700	89513880	5650	5650	5650	5650	0
641	20231215	091600	89513880	5650	5600	5650	5600	36
642	20231215	091500	89311230	5600	5600	5610	5600	71
643	20231215	091400	88913620	5610	5650	5650	5610	410
644	20231215	091300	86597360	5660	5650	5660	5650	1000
645	20231215	091200	80937860	5650	5540	5650	5540	4135
646	20231215	091100	57606670	5540	5540	5540	5540	3
647	20231215	091000	57590050	5540	5550	5550	5540	1377
648	20231215	090900	49960470	5540	5540	5540	5540	0
649	20231215	090800	49960470	5540	5550	5550	5540	335
650	20231215	090700	48104350	5540	5610	5610	5530	4196
651	20231215	090600	24664200	5610	5610	5610	5610	25
652	20231215	090500	24523950	5610	5610	5610	5610	200
653	20231215	090400	23401950	5610	5630	5630	5610	200
654	20231215	090300	22279930	5610	5650	5650	5600	975
655	20231215	090200	16813810	5650	5650	5650	5650	1
656	20231215	090100	16808160	5650	5650	5650	5640	504
657	20231215	090000	13960590	5650	5690	5690	5650	2455