KissMeData/001500/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183400	340028480	8640	8640	8640	8640	3112
3	20231215	183300	340028480	8640	8640	8640	8640	0
4	20231215	183200	340028480	8640	8640	8640	8640	0
5	20231215	183100	340028480	8640	8640	8640	8640	0
6	20231215	183000	340028480	8640	8640	8640	8640	0
7	20231215	182900	340028480	8640	8640	8640	8640	0
8	20231215	182800	340028480	8640	8640	8640	8640	0
9	20231215	182700	340028480	8640	8640	8640	8640	0
10	20231215	182600	340028480	8640	8640	8640	8640	0
11	20231215	182500	340028480	8640	8640	8640	8640	0
12	20231215	182400	340028480	8640	8640	8640	8640	0
13	20231215	182300	340028480	8640	8640	8640	8640	0
14	20231215	182200	340028480	8640	8640	8640	8640	0
15	20231215	182100	340028480	8640	8640	8640	8640	0
16	20231215	182000	340028480	8640	8640	8640	8640	0
17	20231215	181900	340028480	8640	8640	8640	8640	0
18	20231215	181800	340028480	8640	8640	8640	8640	0
19	20231215	181700	340028480	8640	8640	8640	8640	0
20	20231215	181600	340028480	8640	8640	8640	8640	0
21	20231215	181500	340028480	8640	8640	8640	8640	0
22	20231215	181400	340028480	8640	8640	8640	8640	0
23	20231215	181300	340028480	8640	8640	8640	8640	0
24	20231215	181200	340028480	8640	8640	8640	8640	0
25	20231215	181100	340028480	8640	8640	8640	8640	0
26	20231215	181000	340028480	8640	8640	8640	8640	0
27	20231215	180900	340028480	8640	8640	8640	8640	0
28	20231215	180800	340028480	8640	8640	8640	8640	0
29	20231215	180700	340028480	8640	8640	8640	8640	0
30	20231215	180600	340028480	8640	8640	8640	8640	0
31	20231215	180500	340028480	8640	8640	8640	8640	0
32	20231215	180400	340028480	8640	8640	8640	8640	3112
33	20231215	180300	340028480	8640	8640	8640	8640	0
34	20231215	180200	340028480	8640	8640	8640	8640	0
35	20231215	180100	340028480	8640	8640	8640	8640	0
36	20231215	180000	340028480	8640	8640	8640	8640	0
37	20231215	175900	340028480	8640	8640	8640	8640	0
38	20231215	175800	340028480	8640	8640	8640	8640	0
39	20231215	175700	340028480	8640	8640	8640	8640	0
40	20231215	175600	340028480	8640	8640	8640	8640	0
41	20231215	175500	340028480	8640	8640	8640	8640	0
42	20231215	175400	340028480	8640	8640	8640	8640	0
43	20231215	175300	340028480	8640	8640	8640	8640	0
44	20231215	175200	340028480	8640	8640	8640	8640	0
45	20231215	175100	340028480	8640	8640	8640	8640	0
46	20231215	175000	340028480	8640	8640	8640	8640	0
47	20231215	174900	340028480	8640	8640	8640	8640	0
48	20231215	174800	340028480	8640	8640	8640	8640	0
49	20231215	174700	340028480	8640	8640	8640	8640	0
50	20231215	174600	340028480	8640	8640	8640	8640	0
51	20231215	174500	340028480	8640	8640	8640	8640	0
52	20231215	174400	340028480	8640	8640	8640	8640	0
53	20231215	174300	340028480	8640	8640	8640	8640	0
54	20231215	174200	340028480	8640	8640	8640	8640	0
55	20231215	174100	340028480	8640	8640	8640	8640	0
56	20231215	174000	340028480	8640	8640	8640	8640	0
57	20231215	173900	340028480	8640	8640	8640	8640	0
58	20231215	173800	340028480	8640	8640	8640	8640	0
59	20231215	173700	340028480	8640	8640	8640	8640	0
60	20231215	173600	340028480	8640	8640	8640	8640	0
61	20231215	173500	340028480	8640	8640	8640	8640	0
62	20231215	173400	340028480	8640	8640	8640	8640	3112
63	20231215	173300	340028480	8640	8640	8640	8640	0
64	20231215	173200	340028480	8640	8640	8640	8640	0
65	20231215	173100	340028480	8640	8640	8640	8640	0
66	20231215	173000	340028480	8640	8640	8640	8640	0
67	20231215	172900	340028480	8640	8640	8640	8640	0
68	20231215	172800	340028480	8640	8640	8640	8640	0
69	20231215	172700	340028480	8640	8640	8640	8640	0
70	20231215	172600	340028480	8640	8640	8640	8640	0
71	20231215	172500	340028480	8640	8640	8640	8640	0
72	20231215	172400	340028480	8640	8640	8640	8640	0
73	20231215	172300	340028480	8640	8640	8640	8640	0
74	20231215	172200	340028480	8640	8640	8640	8640	0
75	20231215	172100	340028480	8640	8640	8640	8640	0
76	20231215	172000	340028480	8640	8640	8640	8640	0
77	20231215	171900	340028480	8640	8640	8640	8640	0
78	20231215	171800	340028480	8640	8640	8640	8640	0
79	20231215	171700	340028480	8640	8640	8640	8640	0
80	20231215	171600	340028480	8640	8640	8640	8640	0
81	20231215	171500	340028480	8640	8640	8640	8640	0
82	20231215	171400	340028480	8640	8640	8640	8640	0
83	20231215	171300	340028480	8640	8640	8640	8640	0
84	20231215	171200	340028480	8640	8640	8640	8640	0
85	20231215	171100	340028480	8640	8640	8640	8640	0
86	20231215	171000	340028480	8640	8640	8640	8640	0
87	20231215	170900	340028480	8640	8640	8640	8640	0
88	20231215	170800	340028480	8640	8640	8640	8640	0
89	20231215	170700	340028480	8640	8640	8640	8640	0
90	20231215	170600	340028480	8640	8640	8640	8640	0
91	20231215	170500	340028480	8640	8640	8640	8640	0
92	20231215	170400	340028480	8640	8640	8640	8640	3112
93	20231215	170300	340028480	8640	8640	8640	8640	0
94	20231215	170200	340028480	8640	8640	8640	8640	0
95	20231215	170100	340028480	8640	8640	8640	8640	0
96	20231215	170000	340028480	8640	8640	8640	8640	0
97	20231215	165900	340028480	8640	8640	8640	8640	0
98	20231215	165800	340028480	8640	8640	8640	8640	0
99	20231215	165700	340028480	8640	8640	8640	8640	0
100	20231215	165600	340028480	8640	8640	8640	8640	0
101	20231215	165500	340028480	8640	8640	8640	8640	0
102	20231215	165400	340028480	8640	8640	8640	8640	0
103	20231215	165300	340028480	8640	8640	8640	8640	0
104	20231215	165200	340028480	8640	8640	8640	8640	0
105	20231215	165100	340028480	8640	8640	8640	8640	0
106	20231215	165000	340028480	8640	8640	8640	8640	0
107	20231215	164900	340028480	8640	8640	8640	8640	0
108	20231215	164800	340028480	8640	8640	8640	8640	0
109	20231215	164700	340028480	8640	8640	8640	8640	0
110	20231215	164600	340028480	8640	8640	8640	8640	0
111	20231215	164500	340028480	8640	8640	8640	8640	0
112	20231215	164400	340028480	8640	8640	8640	8640	0
113	20231215	164300	340028480	8640	8640	8640	8640	0
114	20231215	164200	340028480	8640	8640	8640	8640	0
115	20231215	164100	340028480	8640	8640	8640	8640	0
116	20231215	164000	340028480	8640	8640	8640	8640	0
117	20231215	163900	340028480	8640	8640	8640	8640	0
118	20231215	163800	340028480	8640	8640	8640	8640	0
119	20231215	163700	340028480	8640	8640	8640	8640	0
120	20231215	163600	340028480	8640	8640	8640	8640	0
121	20231215	163500	340028480	8640	8640	8640	8640	0
122	20231215	163400	340028480	8640	8640	8640	8640	3112
123	20231215	163300	340028480	8640	8640	8640	8640	0
124	20231215	163200	340028480	8640	8640	8640	8640	0
125	20231215	163100	340028480	8640	8640	8640	8640	0
126	20231215	163000	340028480	8640	8640	8640	8640	0
127	20231215	162900	340028480	8640	8640	8640	8640	0
128	20231215	162800	340028480	8640	8640	8640	8640	0
129	20231215	162700	340028480	8640	8640	8640	8640	0
130	20231215	162600	340028480	8640	8640	8640	8640	0
131	20231215	162500	340028480	8640	8640	8640	8640	0
132	20231215	162400	340028480	8640	8640	8640	8640	0
133	20231215	162300	340028480	8640	8640	8640	8640	0
134	20231215	162200	340028480	8640	8640	8640	8640	0
135	20231215	162100	340028480	8640	8640	8640	8640	0
136	20231215	162000	340028480	8640	8640	8640	8640	0
137	20231215	161900	340028480	8640	8640	8640	8640	0
138	20231215	161800	340028480	8640	8640	8640	8640	0
139	20231215	161700	340028480	8640	8640	8640	8640	0
140	20231215	161600	340028480	8640	8640	8640	8640	0
141	20231215	161500	340028480	8640	8640	8640	8640	0
142	20231215	161400	340028480	8640	8640	8640	8640	0
143	20231215	161300	340028480	8640	8640	8640	8640	0
144	20231215	161200	340028480	8640	8640	8640	8640	0
145	20231215	161100	340028480	8640	8640	8640	8640	0
146	20231215	161000	340028480	8640	8640	8640	8640	0
147	20231215	160900	340028480	8640	8640	8640	8640	0
148	20231215	160800	340028480	8640	8640	8640	8640	0
149	20231215	160700	340028480	8640	8640	8640	8640	0
150	20231215	160600	340028480	8640	8640	8640	8640	0
151	20231215	160500	340028480	8640	8640	8640	8640	0
152	20231215	160400	340028480	8640	8640	8640	8640	3112
153	20231215	160300	340028480	8640	8640	8640	8640	0
154	20231215	160200	340028480	8640	8640	8640	8640	0
155	20231215	160100	340028480	8640	8640	8640	8640	0
156	20231215	160000	340028480	8640	8640	8640	8640	0
157	20231215	155900	340028480	8640	8640	8640	8640	0
158	20231215	155800	340028480	8640	8640	8640	8640	0
159	20231215	155700	340028480	8640	8640	8640	8640	0
160	20231215	155600	340028480	8640	8640	8640	8640	0
161	20231215	155500	340028480	8640	8640	8640	8640	0
162	20231215	155400	340028480	8640	8640	8640	8640	0
163	20231215	155300	340028480	8640	8640	8640	8640	0
164	20231215	155200	340028480	8640	8640	8640	8640	0
165	20231215	155100	340028480	8640	8640	8640	8640	0
166	20231215	155000	340028480	8640	8640	8640	8640	0
167	20231215	154900	340028480	8640	8640	8640	8640	0
168	20231215	154800	340028480	8640	8640	8640	8640	0
169	20231215	154700	340028480	8640	8640	8640	8640	0
170	20231215	154600	340028480	8640	8640	8640	8640	0
171	20231215	154500	340028480	8640	8640	8640	8640	0
172	20231215	154400	340028480	8640	8640	8640	8640	0
173	20231215	154300	340028480	8640	8640	8640	8640	0
174	20231215	154200	340028480	8640	8640	8640	8640	0
175	20231215	154100	340028480	8640	8640	8640	8640	0
176	20231215	154000	340028480	8640	8640	8640	8640	0
177	20231215	153900	340028480	8640	8640	8640	8640	0
178	20231215	153800	340028480	8640	8640	8640	8640	0
179	20231215	153700	340028480	8640	8640	8640	8640	0
180	20231215	153600	340028480	8640	8640	8640	8640	0
181	20231215	153500	340028480	8640	8640	8640	8640	0
182	20231215	153400	340028480	8640	8640	8640	8640	3112
183	20231215	153300	340028480	8640	8640	8640	8640	0
184	20231215	153200	340028480	8640	8640	8640	8640	0
185	20231215	153100	340028480	8640	8640	8640	8640	0
186	20231215	153000	340028480	8640	8640	8640	8640	3112
187	20231215	152900	313140800	8640	8640	8640	8640	0
188	20231215	152800	313140800	8640	8640	8640	8640	0
189	20231215	152700	313140800	8640	8640	8640	8640	0
190	20231215	152600	313140800	8640	8640	8640	8640	0
191	20231215	152500	313140800	8640	8640	8640	8640	0
192	20231215	152400	313140800	8640	8640	8640	8640	0
193	20231215	152300	313140800	8640	8640	8640	8640	0
194	20231215	152200	313140800	8640	8640	8640	8640	0
195	20231215	152100	313140800	8640	8640	8640	8640	0
196	20231215	152000	313140800	8640	8640	8640	8640	0
197	20231215	151900	313140800	8640	8640	8640	8640	0
198	20231215	151800	313140800	8640	8640	8640	8640	39
199	20231215	151700	312803840	8640	8640	8640	8640	0
200	20231215	151600	312803840	8640	8640	8640	8640	13
201	20231215	151500	312691520	8640	8640	8640	8640	1
202	20231215	151400	312682880	8650	8650	8650	8650	0
203	20231215	151300	312682880	8650	8650	8650	8650	22
204	20231215	151200	312492580	8640	8640	8640	8640	16
205	20231215	151100	312354340	8630	8630	8630	8630	0
206	20231215	151000	312354340	8630	8630	8630	8630	0
207	20231215	150900	312354340	8630	8630	8630	8630	0
208	20231215	150800	312354340	8630	8630	8630	8630	0
209	20231215	150700	312354340	8630	8630	8630	8630	0
210	20231215	150600	312354340	8630	8630	8630	8630	32
211	20231215	150500	312078180	8630	8630	8630	8630	0
212	20231215	150400	312078180	8630	8630	8630	8630	0
213	20231215	150300	312078180	8630	8630	8630	8630	0
214	20231215	150200	312078180	8630	8630	8630	8630	0
215	20231215	150100	312078180	8630	8630	8630	8630	0
216	20231215	150000	312078180	8630	8630	8630	8630	0
217	20231215	145900	312078180	8630	8630	8630	8630	0
218	20231215	145800	312078180	8630	8630	8630	8630	0
219	20231215	145700	312078180	8630	8630	8630	8630	0
220	20231215	145600	312078180	8630	8630	8630	8630	0
221	20231215	145500	312078180	8630	8630	8630	8630	50
222	20231215	145400	311646680	8640	8640	8640	8640	0
223	20231215	145300	311646680	8640	8640	8640	8640	0
224	20231215	145200	311646680	8640	8640	8640	8640	0
225	20231215	145100	311646680	8640	8640	8640	8640	17
226	20231215	145000	311499800	8640	8640	8640	8640	0
227	20231215	144900	311499800	8640	8640	8640	8640	100
228	20231215	144800	310635800	8640	8640	8640	8640	0
229	20231215	144700	310635800	8640	8640	8640	8640	0
230	20231215	144600	310635800	8640	8640	8640	8640	200
231	20231215	144500	308907800	8640	8640	8640	8640	0
232	20231215	144400	308907800	8640	8640	8640	8640	0
233	20231215	144300	308907800	8640	8640	8640	8640	1300
234	20231215	144200	297675800	8640	8640	8640	8640	0
235	20231215	144100	297675800	8640	8640	8640	8640	0
236	20231215	144000	297675800	8640	8640	8640	8640	0
237	20231215	143900	297675800	8640	8640	8640	8640	0
238	20231215	143800	297675800	8640	8640	8640	8640	0
239	20231215	143700	297675800	8640	8640	8640	8640	0
240	20231215	143600	297675800	8640	8640	8640	8640	0
241	20231215	143500	297675800	8640	8640	8640	8640	0
242	20231215	143400	297675800	8640	8640	8640	8640	0
243	20231215	143300	297675800	8640	8640	8640	8640	0
244	20231215	143200	297675800	8640	8640	8640	8640	0
245	20231215	143100	297675800	8640	8640	8640	8640	0
246	20231215	143000	297675800	8640	8640	8640	8640	0
247	20231215	142900	297675800	8640	8640	8640	8640	0
248	20231215	142800	297675800	8640	8640	8640	8640	0
249	20231215	142700	297675800	8640	8640	8640	8640	0
250	20231215	142600	297675800	8640	8640	8640	8640	0
251	20231215	142500	297675800	8640	8640	8640	8640	0
252	20231215	142400	297675800	8640	8640	8640	8640	0
253	20231215	142300	297675800	8640	8640	8640	8640	0
254	20231215	142200	297675800	8640	8640	8640	8640	7
255	20231215	142100	297615320	8640	8640	8640	8640	0
256	20231215	142000	297615320	8640	8640	8640	8640	0
257	20231215	141900	297615320	8640	8640	8640	8640	0
258	20231215	141800	297615320	8640	8640	8640	8640	0
259	20231215	141700	297615320	8640	8640	8640	8640	1
260	20231215	141600	297606680	8640	8640	8640	8640	0
261	20231215	141500	297606680	8640	8640	8640	8640	0
262	20231215	141400	297606680	8640	8640	8640	8640	0
263	20231215	141300	297606680	8640	8640	8640	8640	10
264	20231215	141200	297520280	8650	8650	8650	8650	0
265	20231215	141100	297520280	8650	8650	8650	8650	0
266	20231215	141000	297520280	8650	8650	8650	8650	2
267	20231215	140900	297502980	8650	8650	8650	8650	0
268	20231215	140800	297502980	8650	8650	8650	8650	0
269	20231215	140700	297502980	8650	8650	8650	8650	1
270	20231215	140600	297494330	8650	8650	8650	8650	11
271	20231215	140500	297399180	8650	8650	8650	8650	0
272	20231215	140400	297399180	8650	8650	8650	8650	0
273	20231215	140300	297399180	8650	8650	8650	8650	500
274	20231215	140200	293074180	8650	8650	8650	8650	0
275	20231215	140100	293074180	8650	8650	8650	8650	0
276	20231215	140000	293074180	8650	8650	8650	8650	12
277	20231215	135900	292970380	8650	8650	8650	8650	0
278	20231215	135800	292970380	8650	8650	8650	8650	0
279	20231215	135700	292970380	8650	8650	8650	8650	371
280	20231215	135600	289761230	8640	8640	8640	8640	0
281	20231215	135500	289761230	8640	8650	8650	8640	2290
282	20231215	135400	269975610	8650	8650	8650	8650	210
283	20231215	135300	268159110	8650	8650	8650	8650	0
284	20231215	135200	268159110	8650	8650	8650	8650	0
285	20231215	135100	268159110	8650	8650	8650	8650	0
286	20231215	135000	268159110	8650	8650	8650	8650	0
287	20231215	134900	268159110	8650	8650	8650	8650	0
288	20231215	134800	268159110	8650	8650	8650	8650	450
289	20231215	134700	264266610	8650	8650	8650	8650	0
290	20231215	134600	264266610	8650	8650	8650	8650	0
291	20231215	134500	264266610	8650	8650	8650	8650	0
292	20231215	134400	264266610	8650	8650	8650	8650	0
293	20231215	134300	264266610	8650	8650	8650	8650	0
294	20231215	134200	264266610	8650	8650	8650	8650	0
295	20231215	134100	264266610	8650	8650	8650	8650	160
296	20231215	134000	262882610	8640	8640	8640	8640	0
297	20231215	133900	262882610	8640	8640	8640	8640	0
298	20231215	133800	262882610	8640	8640	8640	8640	0
299	20231215	133700	262882610	8640	8640	8640	8640	0
300	20231215	133600	262882610	8640	8640	8640	8640	0
301	20231215	133500	262882610	8640	8640	8640	8640	0
302	20231215	133400	262882610	8640	8640	8640	8640	0
303	20231215	133300	262882610	8640	8640	8640	8640	0
304	20231215	133200	262882610	8640	8640	8640	8640	0
305	20231215	133100	262882610	8640	8640	8640	8640	0
306	20231215	133000	262882610	8640	8640	8640	8640	0
307	20231215	132900	262882610	8640	8640	8640	8640	0
308	20231215	132800	262882610	8640	8640	8640	8640	192
309	20231215	132700	261223730	8650	8650	8650	8650	0
310	20231215	132600	261223730	8650	8650	8650	8650	188
311	20231215	132500	259597530	8650	8650	8650	8650	5
312	20231215	132400	259554280	8650	8650	8650	8650	0
313	20231215	132300	259554280	8650	8650	8650	8650	0
314	20231215	132200	259554280	8650	8650	8650	8650	130
315	20231215	132100	258429780	8650	8650	8650	8650	130
316	20231215	132000	257305280	8640	8640	8640	8640	0
317	20231215	131900	257305280	8640	8640	8640	8640	0
318	20231215	131800	257305280	8640	8640	8640	8640	16
319	20231215	131700	257167040	8640	8640	8640	8640	0
320	20231215	131600	257167040	8640	8640	8640	8640	0
321	20231215	131500	257167040	8640	8640	8640	8640	0
322	20231215	131400	257167040	8640	8640	8640	8640	0
323	20231215	131300	257167040	8640	8640	8640	8640	0
324	20231215	131200	257167040	8640	8640	8640	8640	0
325	20231215	131100	257167040	8640	8640	8640	8640	158
326	20231215	131000	255801920	8640	8640	8640	8640	0
327	20231215	130900	255801920	8640	8640	8640	8640	1
328	20231215	130800	255793280	8640	8640	8640	8640	2
329	20231215	130700	255776000	8640	8640	8640	8640	39
330	20231215	130600	255439040	8640	8640	8640	8640	0
331	20231215	130500	255439040	8640	8640	8640	8640	0
332	20231215	130400	255439040	8640	8640	8640	8640	0
333	20231215	130300	255439040	8640	8640	8640	8640	300
334	20231215	130200	252847040	8640	8640	8640	8640	0
335	20231215	130100	252847040	8640	8640	8640	8640	0
336	20231215	130000	252847040	8640	8640	8640	8640	0
337	20231215	125900	252847040	8640	8640	8640	8640	0
338	20231215	125800	252847040	8640	8640	8640	8640	0
339	20231215	125700	252847040	8640	8640	8640	8640	0
340	20231215	125600	252847040	8640	8640	8640	8640	51
341	20231215	125500	252406400	8640	8640	8640	8640	47
342	20231215	125400	252000320	8640	8640	8640	8640	32
343	20231215	125300	251723840	8640	8640	8640	8640	0
344	20231215	125200	251723840	8640	8640	8640	8640	0
345	20231215	125100	251723840	8640	8640	8640	8640	0
346	20231215	125000	251723840	8640	8640	8640	8640	16
347	20231215	124900	251585600	8630	8630	8630	8630	0
348	20231215	124800	251585600	8630	8630	8630	8630	0
349	20231215	124700	251585600	8630	8630	8630	8630	0
350	20231215	124600	251585600	8630	8630	8630	8630	0
351	20231215	124500	251585600	8630	8630	8630	8630	0
352	20231215	124400	251585600	8630	8630	8630	8630	0
353	20231215	124300	251585600	8630	8630	8630	8630	0
354	20231215	124200	251585600	8630	8630	8630	8630	0
355	20231215	124100	251585600	8630	8630	8630	8630	0
356	20231215	124000	251585600	8630	8640	8640	8630	1043
357	20231215	123900	242584410	8650	8650	8650	8650	512
358	20231215	123800	238155610	8630	8630	8630	8630	616
359	20231215	123700	232839530	8630	8630	8630	8630	911
360	20231215	123600	224977600	8630	8640	8640	8630	100
361	20231215	123500	224114500	8630	8630	8630	8630	2300
362	20231215	123400	204265500	8640	8640	8640	8640	137
363	20231215	123300	203081820	8640	8640	8640	8640	560
364	20231215	123200	198243420	8640	8640	8640	8640	0
365	20231215	123100	198243420	8640	8640	8640	8640	449
366	20231215	123000	194364060	8650	8640	8650	8640	847
367	20231215	122900	187045510	8640	8640	8640	8640	0
368	20231215	122800	187045510	8640	8640	8640	8640	0
369	20231215	122700	187045510	8640	8640	8640	8640	680
370	20231215	122600	181170310	8650	8650	8650	8650	0
371	20231215	122500	181170310	8650	8650	8650	8650	6
372	20231215	122400	181118410	8650	8650	8650	8650	0
373	20231215	122300	181118410	8650	8650	8650	8650	0
374	20231215	122200	181118410	8650	8650	8650	8650	0
375	20231215	122100	181118410	8650	8650	8650	8650	0
376	20231215	122000	181118410	8650	8640	8650	8640	461
377	20231215	121900	177135360	8650	8650	8650	8650	90
378	20231215	121800	176356860	8640	8640	8640	8640	0
379	20231215	121700	176356860	8640	8640	8640	8640	0
380	20231215	121600	176356860	8640	8640	8640	8640	20
381	20231215	121500	176184060	8640	8650	8650	8640	900
382	20231215	121400	168406080	8650	8650	8650	8650	0
383	20231215	121300	168406080	8650	8650	8650	8650	15
384	20231215	121200	168276330	8650	8650	8650	8650	10
385	20231215	121100	168189830	8650	8650	8650	8650	0
386	20231215	121000	168189830	8650	8650	8650	8650	0
387	20231215	120900	168189830	8650	8650	8650	8650	120
388	20231215	120800	167151830	8650	8650	8650	8650	20
389	20231215	120700	166978830	8640	8640	8640	8640	544
390	20231215	120600	162278670	8640	8640	8640	8640	0
391	20231215	120500	162278670	8640	8640	8640	8640	20
392	20231215	120400	162105870	8640	8640	8640	8640	0
393	20231215	120300	162105870	8640	8640	8640	8640	11
394	20231215	120200	162010830	8650	8650	8650	8650	5
395	20231215	120100	161967580	8650	8650	8650	8650	0
396	20231215	120000	161967580	8650	8650	8650	8650	0
397	20231215	115900	161967580	8650	8650	8650	8650	1
398	20231215	115800	161958930	8650	8650	8650	8650	0
399	20231215	115700	161958930	8650	8650	8650	8650	390
400	20231215	115600	158585430	8660	8660	8660	8660	17
401	20231215	115500	158438210	8660	8660	8660	8660	16
402	20231215	115400	158299650	8660	8660	8660	8660	0
403	20231215	115300	158299650	8660	8660	8660	8660	16
404	20231215	115200	158161090	8650	8650	8650	8650	154
405	20231215	115100	156828990	8660	8660	8660	8660	23
406	20231215	115000	156629810	8660	8660	8660	8660	110
407	20231215	114900	155677210	8660	8660	8660	8660	16
408	20231215	114800	155538650	8650	8660	8660	8650	517
409	20231215	114700	151066430	8650	8650	8650	8650	1000
410	20231215	114600	142416430	8660	8660	8660	8660	16
411	20231215	114500	142277870	8660	8660	8660	8660	0
412	20231215	114400	142277870	8660	8660	8660	8660	16
413	20231215	114300	142139310	8660	8660	8660	8660	0
414	20231215	114200	142139310	8660	8660	8660	8660	17
415	20231215	114100	141992090	8660	8660	8660	8660	0
416	20231215	114000	141992090	8660	8660	8660	8660	16
417	20231215	113900	141853530	8650	8660	8660	8650	317
418	20231215	113800	139111310	8650	8650	8650	8650	0
419	20231215	113700	139111310	8650	8650	8650	8650	215
420	20231215	113600	137251560	8650	8650	8650	8650	0
421	20231215	113500	137251560	8650	8650	8650	8650	16
422	20231215	113400	137113160	8650	8660	8660	8650	27
423	20231215	113300	136879540	8660	8660	8660	8660	16
424	20231215	113200	136740980	8660	8660	8660	8660	16
425	20231215	113100	136602420	8660	8660	8660	8660	0
426	20231215	113000	136602420	8660	8660	8660	8660	17
427	20231215	112900	136455200	8660	8660	8660	8660	0
428	20231215	112800	136455200	8660	8660	8660	8660	16
429	20231215	112700	136316640	8660	8660	8660	8660	0
430	20231215	112600	136316640	8660	8660	8660	8660	16
431	20231215	112500	136178080	8660	8660	8660	8660	0
432	20231215	112400	136178080	8660	8660	8660	8660	16
433	20231215	112300	136039520	8660	8660	8660	8660	16
434	20231215	112200	135900960	8660	8660	8660	8660	0
435	20231215	112100	135900960	8660	8660	8660	8660	17
436	20231215	112000	135753740	8660	8660	8660	8660	5
437	20231215	111900	135710440	8660	8660	8660	8660	16
438	20231215	111800	135571880	8660	8660	8660	8660	0
439	20231215	111700	135571880	8660	8660	8660	8660	21
440	20231215	111600	135390020	8660	8660	8660	8660	5
441	20231215	111500	135346720	8660	8660	8660	8660	16
442	20231215	111400	135208160	8660	8660	8660	8660	22
443	20231215	111300	135017640	8660	8660	8660	8660	140
444	20231215	111200	133805240	8660	8660	8660	8660	17
445	20231215	111100	133658020	8650	8650	8650	8650	0
446	20231215	111000	133658020	8650	8650	8650	8650	1
447	20231215	110900	133649370	8650	8650	8650	8650	16
448	20231215	110800	133510970	8640	8640	8640	8640	50
449	20231215	110700	133078970	8640	8660	8660	8640	948
450	20231215	110600	124887830	8650	8650	8650	8650	160
451	20231215	110500	123503830	8660	8660	8660	8660	16
452	20231215	110400	123365270	8660	8660	8660	8660	0
453	20231215	110300	123365270	8660	8660	8660	8660	18
454	20231215	110200	123209390	8660	8660	8660	8660	0
455	20231215	110100	123209390	8660	8660	8660	8660	16
456	20231215	110000	123070830	8660	8660	8660	8660	0
457	20231215	105900	123070830	8660	8660	8660	8660	16
458	20231215	105800	122932270	8660	8660	8660	8660	19
459	20231215	105700	122767730	8660	8660	8660	8660	0
460	20231215	105600	122767730	8660	8660	8660	8660	16
461	20231215	105500	122629170	8660	8660	8660	8660	0
462	20231215	105400	122629170	8660	8660	8660	8660	16
463	20231215	105300	122490610	8660	8660	8660	8660	1
464	20231215	105200	122481950	8660	8660	8660	8660	577
465	20231215	105100	117485130	8660	8660	8660	8660	16
466	20231215	105000	117346570	8650	8650	8650	8650	0
467	20231215	104900	117346570	8650	8660	8660	8650	346
468	20231215	104800	114353510	8650	8650	8650	8650	133
469	20231215	104700	113203060	8660	8660	8660	8660	16
470	20231215	104600	113064500	8660	8660	8660	8660	1
471	20231215	104500	113055840	8650	8660	8660	8650	24
472	20231215	104400	112848020	8660	8660	8660	8660	0
473	20231215	104300	112848020	8660	8660	8660	8660	30
474	20231215	104200	112588220	8660	8660	8660	8660	16
475	20231215	104100	112449660	8660	8660	8660	8660	0
476	20231215	104000	112449660	8660	8660	8660	8660	16
477	20231215	103900	112311100	8660	8660	8660	8660	1
478	20231215	103800	112302440	8660	8660	8660	8660	72
479	20231215	103700	111678920	8660	8660	8660	8660	113
480	20231215	103600	110700340	8660	8660	8660	8660	119
481	20231215	103500	109669800	8660	8660	8660	8660	113
482	20231215	103400	108691220	8660	8660	8660	8660	17
483	20231215	103300	108544000	8660	8660	8660	8660	16
484	20231215	103200	108405440	8660	8660	8660	8660	0
485	20231215	103100	108405440	8660	8660	8660	8660	16
486	20231215	103000	108266880	8660	8660	8660	8660	0
487	20231215	102900	108266880	8660	8660	8660	8660	28
488	20231215	102800	108024400	8660	8660	8660	8660	0
489	20231215	102700	108024400	8660	8660	8660	8660	62
490	20231215	102600	107487480	8660	8670	8670	8660	177
491	20231215	102500	105954490	8660	8660	8660	8660	0
492	20231215	102400	105954490	8660	8670	8670	8660	103
493	20231215	102300	105062230	8670	8670	8670	8670	0
494	20231215	102200	105062230	8670	8660	8670	8660	632
495	20231215	102100	99588950	8660	8660	8660	8660	1
496	20231215	102000	99580290	8660	8660	8660	8660	16
497	20231215	101900	99441730	8650	8650	8650	8650	11
498	20231215	101800	99346580	8660	8660	8660	8660	16
499	20231215	101700	99208020	8660	8660	8660	8660	17
500	20231215	101600	99060800	8660	8660	8660	8660	0
501	20231215	101500	99060800	8660	8660	8660	8660	16
502	20231215	101400	98922240	8660	8660	8660	8660	0
503	20231215	101300	98922240	8660	8660	8660	8660	22
504	20231215	101200	98731720	8660	8660	8660	8660	12
505	20231215	101100	98627800	8650	8650	8650	8650	0
506	20231215	101000	98627800	8650	8650	8650	8650	1
507	20231215	100900	98619150	8650	8650	8650	8650	202
508	20231215	100800	96871850	8650	8650	8650	8650	34
509	20231215	100700	96577750	8650	8650	8650	8650	0
510	20231215	100600	96577750	8650	8650	8650	8650	0
511	20231215	100500	96577750	8650	8650	8650	8650	589
512	20231215	100400	91482900	8650	8660	8660	8650	716
513	20231215	100300	85289340	8660	8660	8660	8660	0
514	20231215	100200	85289340	8660	8660	8660	8660	18
515	20231215	100100	85133460	8650	8650	8650	8650	200
516	20231215	100000	83403460	8650	8660	8660	8650	400
517	20231215	095900	79942460	8670	8670	8670	8670	16
518	20231215	095800	79803740	8670	8670	8670	8670	0
519	20231215	095700	79803740	8670	8670	8670	8670	17
520	20231215	095600	79656350	8670	8670	8670	8670	0
521	20231215	095500	79656350	8670	8660	8670	8660	106
522	20231215	095400	78738250	8660	8660	8660	8660	10
523	20231215	095300	78651650	8660	8660	8660	8660	18
524	20231215	095200	78495770	8660	8660	8660	8660	103
525	20231215	095100	77603790	8660	8660	8660	8660	77
526	20231215	095000	76936970	8660	8660	8660	8660	0
527	20231215	094900	76936970	8660	8660	8660	8660	499
528	20231215	094800	72615630	8660	8660	8660	8660	171
529	20231215	094700	71134770	8660	8660	8660	8660	110
530	20231215	094600	70182170	8660	8660	8660	8660	16
531	20231215	094500	70043610	8660	8660	8660	8660	16
532	20231215	094400	69905050	8660	8660	8660	8660	0
533	20231215	094300	69905050	8660	8660	8660	8660	36
534	20231215	094200	69593290	8660	8660	8660	8660	200
535	20231215	094100	67861290	8660	8660	8660	8660	16
536	20231215	094000	67722730	8660	8660	8660	8660	60
537	20231215	093900	67203130	8660	8660	8660	8660	17
538	20231215	093800	67055910	8660	8660	8660	8660	23
539	20231215	093700	66856730	8660	8660	8660	8660	16
540	20231215	093600	66718170	8660	8660	8660	8660	16
541	20231215	093500	66579610	8660	8660	8660	8660	0
542	20231215	093400	66579610	8660	8660	8660	8660	17
543	20231215	093300	66432390	8650	8650	8650	8630	1049
544	20231215	093200	57374010	8650	8650	8650	8650	16
545	20231215	093100	57235610	8650	8660	8660	8650	36
546	20231215	093000	56924200	8640	8640	8640	8640	164
547	20231215	092900	55507240	8640	8640	8640	8640	336
548	20231215	092800	52604200	8640	8640	8640	8640	0
549	20231215	092700	52604200	8640	8640	8640	8640	412
550	20231215	092600	49044520	8640	8640	8640	8640	1
551	20231215	092500	49035880	8640	8640	8640	8640	16
552	20231215	092400	48897640	8640	8640	8640	8640	571
553	20231215	092300	43964200	8660	8660	8660	8660	16
554	20231215	092200	43825640	8660	8660	8660	8660	0
555	20231215	092100	43825640	8660	8660	8660	8660	20
556	20231215	092000	43652440	8660	8660	8660	8660	16
557	20231215	091900	43513880	8660	8660	8660	8660	0
558	20231215	091800	43513880	8660	8660	8660	8660	16
559	20231215	091700	43375320	8660	8660	8660	8660	2
560	20231215	091600	43358000	8660	8650	8660	8650	26
561	20231215	091500	43132890	8640	8650	8650	8640	1046
562	20231215	091400	34093190	8650	8670	8670	8650	18
563	20231215	091300	33937310	8650	8650	8650	8650	0
564	20231215	091200	33937310	8650	8640	8650	8640	270
565	20231215	091100	31604500	8650	8660	8660	8650	1441
566	20231215	091000	19137360	8660	8670	8670	8660	251
567	20231215	090900	16963690	8670	8660	8670	8660	330
568	20231215	090800	14103790	8660	8660	8660	8660	0
569	20231215	090700	14103790	8660	8660	8660	8660	222
570	20231215	090600	12181270	8660	8660	8660	8660	205
571	20231215	090500	10405970	8660	8660	8660	8660	400
572	20231215	090400	6941970	8660	8660	8660	8650	661
573	20231215	090300	1221060	8660	8660	8660	8660	0
574	20231215	090200	1221060	8660	8660	8660	8660	61
575	20231215	090100	692800	8660	8660	8660	8660	7
576	20231215	090000	632180	8660	8660	8660	8660	73