KissMeData/002150/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183600	387728870	7930	7930	7930	7930	3904
3	20231220	183500	387728870	7930	7930	7930	7930	0
4	20231220	183400	387728870	7930	7930	7930	7930	0
5	20231220	183300	387728870	7930	7930	7930	7930	0
6	20231220	183200	387728870	7930	7930	7930	7930	0
7	20231220	183100	387728870	7930	7930	7930	7930	0
8	20231220	183000	387728870	7930	7930	7930	7930	0
9	20231220	182900	387728870	7930	7930	7930	7930	0
10	20231220	182800	387728870	7930	7930	7930	7930	0
11	20231220	182700	387728870	7930	7930	7930	7930	0
12	20231220	182600	387728870	7930	7930	7930	7930	0
13	20231220	182500	387728870	7930	7930	7930	7930	0
14	20231220	182400	387728870	7930	7930	7930	7930	0
15	20231220	182300	387728870	7930	7930	7930	7930	0
16	20231220	182200	387728870	7930	7930	7930	7930	0
17	20231220	182100	387728870	7930	7930	7930	7930	0
18	20231220	182000	387728870	7930	7930	7930	7930	0
19	20231220	181900	387728870	7930	7930	7930	7930	0
20	20231220	181800	387728870	7930	7930	7930	7930	0
21	20231220	181700	387728870	7930	7930	7930	7930	0
22	20231220	181600	387728870	7930	7930	7930	7930	0
23	20231220	181500	387728870	7930	7930	7930	7930	0
24	20231220	181400	387728870	7930	7930	7930	7930	0
25	20231220	181300	387728870	7930	7930	7930	7930	0
26	20231220	181200	387728870	7930	7930	7930	7930	0
27	20231220	181100	387728870	7930	7930	7930	7930	0
28	20231220	181000	387728870	7930	7930	7930	7930	0
29	20231220	180900	387728870	7930	7930	7930	7930	0
30	20231220	180800	387728870	7930	7930	7930	7930	0
31	20231220	180700	387728870	7930	7930	7930	7930	0
32	20231220	180600	387728870	7930	7930	7930	7930	3904
33	20231220	180500	387728870	7930	7930	7930	7930	0
34	20231220	180400	387728870	7930	7930	7930	7930	0
35	20231220	180300	387728870	7930	7930	7930	7930	0
36	20231220	180200	387728870	7930	7930	7930	7930	0
37	20231220	180100	387728870	7930	7930	7930	7930	0
38	20231220	180000	387728870	7930	7930	7930	7930	0
39	20231220	175900	387728870	7930	7930	7930	7930	0
40	20231220	175800	387728870	7930	7930	7930	7930	0
41	20231220	175700	387728870	7930	7930	7930	7930	0
42	20231220	175600	387728870	7930	7930	7930	7930	0
43	20231220	175500	387728870	7930	7930	7930	7930	0
44	20231220	175400	387728870	7930	7930	7930	7930	0
45	20231220	175300	387728870	7930	7930	7930	7930	0
46	20231220	175200	387728870	7930	7930	7930	7930	0
47	20231220	175100	387728870	7930	7930	7930	7930	0
48	20231220	175000	387728870	7930	7930	7930	7930	0
49	20231220	174900	387728870	7930	7930	7930	7930	0
50	20231220	174800	387728870	7930	7930	7930	7930	0
51	20231220	174700	387728870	7930	7930	7930	7930	0
52	20231220	174600	387728870	7930	7930	7930	7930	0
53	20231220	174500	387728870	7930	7930	7930	7930	0
54	20231220	174400	387728870	7930	7930	7930	7930	0
55	20231220	174300	387728870	7930	7930	7930	7930	0
56	20231220	174200	387728870	7930	7930	7930	7930	0
57	20231220	174100	387728870	7930	7930	7930	7930	0
58	20231220	174000	387728870	7930	7930	7930	7930	0
59	20231220	173900	387728870	7930	7930	7930	7930	0
60	20231220	173800	387728870	7930	7930	7930	7930	0
61	20231220	173700	387728870	7930	7930	7930	7930	0
62	20231220	173600	387728870	7930	7930	7930	7930	3904
63	20231220	173500	387728870	7930	7930	7930	7930	0
64	20231220	173400	387728870	7930	7930	7930	7930	0
65	20231220	173300	387728870	7930	7930	7930	7930	0
66	20231220	173200	387728870	7930	7930	7930	7930	0
67	20231220	173100	387728870	7930	7930	7930	7930	0
68	20231220	173000	387728870	7930	7930	7930	7930	0
69	20231220	172900	387728870	7930	7930	7930	7930	0
70	20231220	172800	387728870	7930	7930	7930	7930	0
71	20231220	172700	387728870	7930	7930	7930	7930	0
72	20231220	172600	387728870	7930	7930	7930	7930	0
73	20231220	172500	387728870	7930	7930	7930	7930	0
74	20231220	172400	387728870	7930	7930	7930	7930	0
75	20231220	172300	387728870	7930	7930	7930	7930	0
76	20231220	172200	387728870	7930	7930	7930	7930	0
77	20231220	172100	387728870	7930	7930	7930	7930	0
78	20231220	172000	387728870	7930	7930	7930	7930	0
79	20231220	171900	387728870	7930	7930	7930	7930	0
80	20231220	171800	387728870	7930	7930	7930	7930	0
81	20231220	171700	387728870	7930	7930	7930	7930	0
82	20231220	171600	387728870	7930	7930	7930	7930	0
83	20231220	171500	387728870	7930	7930	7930	7930	0
84	20231220	171400	387728870	7930	7930	7930	7930	0
85	20231220	171300	387728870	7930	7930	7930	7930	0
86	20231220	171200	387728870	7930	7930	7930	7930	0
87	20231220	171100	387728870	7930	7930	7930	7930	0
88	20231220	171000	387728870	7930	7930	7930	7930	0
89	20231220	170900	387728870	7930	7930	7930	7930	0
90	20231220	170800	387728870	7930	7930	7930	7930	0
91	20231220	170700	387728870	7930	7930	7930	7930	0
92	20231220	170600	387728870	7930	7930	7930	7930	3904
93	20231220	170500	387728870	7930	7930	7930	7930	0
94	20231220	170400	387728870	7930	7930	7930	7930	0
95	20231220	170300	387728870	7930	7930	7930	7930	0
96	20231220	170200	387728870	7930	7930	7930	7930	0
97	20231220	170100	387728870	7930	7930	7930	7930	0
98	20231220	170000	387728870	7930	7930	7930	7930	0
99	20231220	165900	387728870	7930	7930	7930	7930	0
100	20231220	165800	387728870	7930	7930	7930	7930	0
101	20231220	165700	387728870	7930	7930	7930	7930	0
102	20231220	165600	387728870	7930	7930	7930	7930	0
103	20231220	165500	387728870	7930	7930	7930	7930	0
104	20231220	165400	387728870	7930	7930	7930	7930	0
105	20231220	165300	387728870	7930	7930	7930	7930	0
106	20231220	165200	387728870	7930	7930	7930	7930	0
107	20231220	165100	387728870	7930	7930	7930	7930	0
108	20231220	165000	387728870	7930	7930	7930	7930	0
109	20231220	164900	387728870	7930	7930	7930	7930	0
110	20231220	164800	387728870	7930	7930	7930	7930	0
111	20231220	164700	387728870	7930	7930	7930	7930	0
112	20231220	164600	387728870	7930	7930	7930	7930	0
113	20231220	164500	387728870	7930	7930	7930	7930	0
114	20231220	164400	387728870	7930	7930	7930	7930	0
115	20231220	164300	387728870	7930	7930	7930	7930	0
116	20231220	164200	387728870	7930	7930	7930	7930	0
117	20231220	164100	387728870	7930	7930	7930	7930	0
118	20231220	164000	387728870	7930	7930	7930	7930	0
119	20231220	163900	387728870	7930	7930	7930	7930	0
120	20231220	163800	387728870	7930	7930	7930	7930	0
121	20231220	163700	387728870	7930	7930	7930	7930	0
122	20231220	163600	387728870	7930	7930	7930	7930	3904
123	20231220	163500	387728870	7930	7930	7930	7930	0
124	20231220	163400	387728870	7930	7930	7930	7930	0
125	20231220	163300	387728870	7930	7930	7930	7930	0
126	20231220	163200	387728870	7930	7930	7930	7930	0
127	20231220	163100	387728870	7930	7930	7930	7930	0
128	20231220	163000	387728870	7930	7930	7930	7930	0
129	20231220	162900	387728870	7930	7930	7930	7930	0
130	20231220	162800	387728870	7930	7930	7930	7930	0
131	20231220	162700	387728870	7930	7930	7930	7930	0
132	20231220	162600	387728870	7930	7930	7930	7930	0
133	20231220	162500	387728870	7930	7930	7930	7930	0
134	20231220	162400	387728870	7930	7930	7930	7930	0
135	20231220	162300	387728870	7930	7930	7930	7930	0
136	20231220	162200	387728870	7930	7930	7930	7930	0
137	20231220	162100	387728870	7930	7930	7930	7930	0
138	20231220	162000	387728870	7930	7930	7930	7930	0
139	20231220	161900	387728870	7930	7930	7930	7930	0
140	20231220	161800	387728870	7930	7930	7930	7930	0
141	20231220	161700	387728870	7930	7930	7930	7930	0
142	20231220	161600	387728870	7930	7930	7930	7930	0
143	20231220	161500	387728870	7930	7930	7930	7930	0
144	20231220	161400	387728870	7930	7930	7930	7930	0
145	20231220	161300	387728870	7930	7930	7930	7930	0
146	20231220	161200	387728870	7930	7930	7930	7930	0
147	20231220	161100	387728870	7930	7930	7930	7930	0
148	20231220	161000	387728870	7930	7930	7930	7930	0
149	20231220	160900	387728870	7930	7930	7930	7930	0
150	20231220	160800	387728870	7930	7930	7930	7930	0
151	20231220	160700	387728870	7930	7930	7930	7930	0
152	20231220	160600	387728870	7930	7930	7930	7930	3904
153	20231220	160500	387728870	7930	7930	7930	7930	0
154	20231220	160400	387728870	7930	7930	7930	7930	0
155	20231220	160300	387728870	7930	7930	7930	7930	0
156	20231220	160200	387728870	7930	7930	7930	7930	0
157	20231220	160100	387728870	7930	7930	7930	7930	0
158	20231220	160000	387728870	7930	7930	7930	7930	0
159	20231220	155900	387728870	7930	7930	7930	7930	0
160	20231220	155800	387728870	7930	7930	7930	7930	0
161	20231220	155700	387728870	7930	7930	7930	7930	0
162	20231220	155600	387728870	7930	7930	7930	7930	0
163	20231220	155500	387728870	7930	7930	7930	7930	0
164	20231220	155400	387728870	7930	7930	7930	7930	0
165	20231220	155300	387728870	7930	7930	7930	7930	0
166	20231220	155200	387728870	7930	7930	7930	7930	0
167	20231220	155100	387728870	7930	7930	7930	7930	0
168	20231220	155000	387728870	7930	7930	7930	7930	0
169	20231220	154900	387728870	7930	7930	7930	7930	0
170	20231220	154800	387728870	7930	7930	7930	7930	0
171	20231220	154700	387728870	7930	7930	7930	7930	0
172	20231220	154600	387728870	7930	7930	7930	7930	0
173	20231220	154500	387728870	7930	7930	7930	7930	0
174	20231220	154400	387728870	7930	7930	7930	7930	0
175	20231220	154300	387728870	7930	7930	7930	7930	0
176	20231220	154200	387728870	7930	7930	7930	7930	0
177	20231220	154100	387728870	7930	7930	7930	7930	0
178	20231220	154000	387728870	7930	7930	7930	7930	0
179	20231220	153900	387728870	7930	7930	7930	7930	0
180	20231220	153800	387728870	7930	7930	7930	7930	0
181	20231220	153700	387728870	7930	7930	7930	7930	0
182	20231220	153600	387728870	7930	7930	7930	7930	3904
183	20231220	153500	387728870	7930	7930	7930	7930	0
184	20231220	153400	387728870	7930	7930	7930	7930	0
185	20231220	153300	387728870	7930	7930	7930	7930	0
186	20231220	153200	387728870	7930	7930	7930	7930	0
187	20231220	153100	387728870	7930	7930	7930	7930	0
188	20231220	153000	387728870	7930	7930	7930	7930	3904
189	20231220	152900	356770150	7940	7940	7940	7940	0
190	20231220	152800	356770150	7940	7940	7940	7940	0
191	20231220	152700	356770150	7940	7940	7940	7940	0
192	20231220	152600	356770150	7940	7940	7940	7940	0
193	20231220	152500	356770150	7940	7940	7940	7940	0
194	20231220	152400	356770150	7940	7940	7940	7940	0
195	20231220	152300	356770150	7940	7940	7940	7940	0
196	20231220	152200	356770150	7940	7940	7940	7940	0
197	20231220	152100	356770150	7940	7940	7940	7940	0
198	20231220	152000	356770150	7940	7940	7940	7940	0
199	20231220	151900	356770150	7940	7940	7940	7940	26
200	20231220	151800	356563710	7940	7940	7950	7940	800
201	20231220	151700	350211700	7940	7940	7940	7940	0
202	20231220	151600	350211700	7940	7940	7940	7940	5
203	20231220	151500	350172000	7940	7940	7940	7940	682
204	20231220	151400	344756920	7940	7940	7940	7940	65
205	20231220	151300	344240820	7940	7940	7940	7940	106
206	20231220	151200	343399180	7940	7940	7940	7940	6
207	20231220	151100	343351540	7930	7930	7930	7930	147
208	20231220	151000	342185830	7930	7940	7940	7930	240
209	20231220	150900	340282620	7940	7940	7940	7940	0
210	20231220	150800	340282620	7940	7940	7940	7940	1
211	20231220	150700	340274680	7940	7940	7940	7940	1
212	20231220	150600	340266740	7940	7940	7940	7940	364
213	20231220	150500	337376580	7950	7950	7950	7950	1
214	20231220	150400	337368630	7950	7950	7950	7950	0
215	20231220	150300	337368630	7950	7950	7950	7950	1
216	20231220	150200	337360680	7950	7950	7950	7950	1
217	20231220	150100	337352730	7950	7950	7950	7950	2
218	20231220	150000	337336830	7940	7940	7940	7940	0
219	20231220	145900	337336830	7940	7940	7940	7940	50
220	20231220	145800	336939830	7940	7940	7940	7940	192
221	20231220	145700	335415350	7940	7940	7940	7940	1
222	20231220	145600	335407410	7940	7940	7940	7940	0
223	20231220	145500	335407410	7940	7940	7940	7940	1
224	20231220	145400	335399470	7940	7940	7940	7940	0
225	20231220	145300	335399470	7940	7940	7940	7940	812
226	20231220	145200	328952190	7940	7940	7940	7940	129
227	20231220	145100	327927930	7950	7950	7950	7940	310
228	20231220	145000	325465460	7950	7950	7950	7950	0
229	20231220	144900	325465460	7950	7950	7950	7950	2
230	20231220	144800	325449560	7950	7950	7950	7950	0
231	20231220	144700	325449560	7950	7950	7950	7950	0
232	20231220	144600	325449560	7950	7950	7950	7950	21
233	20231220	144500	325282610	7940	7940	7940	7940	0
234	20231220	144400	325282610	7940	7940	7940	7940	25
235	20231220	144300	325084110	7950	7950	7950	7950	0
236	20231220	144200	325084110	7950	7940	7950	7940	114
237	20231220	144100	324178120	7950	7950	7950	7950	0
238	20231220	144000	324178120	7950	7950	7950	7950	1
239	20231220	143900	324170170	7940	7950	7950	7940	35
240	20231220	143800	323891940	7950	7950	7950	7950	2
241	20231220	143700	323876040	7950	7950	7950	7950	162
242	20231220	143600	322588140	7940	7940	7940	7940	0
243	20231220	143500	322588140	7940	7940	7940	7940	0
244	20231220	143400	322588140	7940	7940	7940	7940	60
245	20231220	143300	322111740	7940	7940	7940	7940	0
246	20231220	143200	322111740	7940	7940	7940	7940	27
247	20231220	143100	321897360	7940	7940	7940	7940	0
248	20231220	143000	321897360	7940	7940	7940	7940	262
249	20231220	142900	319817080	7940	7940	7940	7940	1
250	20231220	142800	319809140	7940	7940	7940	7940	21
251	20231220	142700	319642400	7940	7940	7940	7940	0
252	20231220	142600	319642400	7940	7940	7940	7940	0
253	20231220	142500	319642400	7940	7940	7940	7940	1
254	20231220	142400	319634460	7940	7940	7940	7940	0
255	20231220	142300	319634460	7940	7940	7940	7940	1
256	20231220	142200	319626520	7940	7940	7940	7940	20
257	20231220	142100	319467720	7940	7940	7940	7940	6
258	20231220	142000	319420080	7940	7940	7940	7940	392
259	20231220	141900	316307600	7950	7950	7950	7950	151
260	20231220	141800	315107150	7950	7950	7950	7950	0
261	20231220	141700	315107150	7950	7950	7950	7950	21
262	20231220	141600	314940200	7950	7950	7950	7950	0
263	20231220	141500	314940200	7950	7950	7950	7950	2
264	20231220	141400	314924300	7950	7950	7950	7950	10
265	20231220	141300	314844800	7950	7950	7950	7950	1
266	20231220	141200	314836850	7950	7950	7950	7950	0
267	20231220	141100	314836850	7950	7950	7950	7950	1
268	20231220	141000	314828900	7950	7950	7950	7950	0
269	20231220	140900	314828900	7950	7950	7950	7950	50
270	20231220	140800	314431400	7940	7950	7950	7940	109
271	20231220	140700	313565890	7950	7950	7950	7950	6
272	20231220	140600	313518190	7950	7950	7950	7950	0
273	20231220	140500	313518190	7950	7950	7950	7950	0
274	20231220	140400	313518190	7950	7950	7950	7950	29
275	20231220	140300	313287640	7950	7950	7950	7950	7
276	20231220	140200	313231990	7950	7950	7950	7950	1
277	20231220	140100	313224040	7950	7950	7950	7950	20
278	20231220	140000	313065040	7950	7950	7950	7950	1
279	20231220	135900	313057090	7950	7950	7950	7950	0
280	20231220	135800	313057090	7950	7940	7950	7940	820
281	20231220	135700	306546280	7940	7940	7940	7940	467
282	20231220	135600	302838300	7940	7940	7940	7940	32
283	20231220	135500	302584220	7940	7940	7940	7940	0
284	20231220	135400	302584220	7940	7940	7940	7940	2
285	20231220	135300	302568340	7940	7940	7940	7940	0
286	20231220	135200	302568340	7940	7940	7940	7940	4
287	20231220	135100	302536580	7920	7920	7920	7920	0
288	20231220	135000	302536580	7920	7920	7920	7920	25
289	20231220	134900	302338580	7920	7920	7920	7920	0
290	20231220	134800	302338580	7920	7920	7920	7920	0
291	20231220	134700	302338580	7920	7920	7920	7920	0
292	20231220	134600	302338580	7920	7920	7920	7920	0
293	20231220	134500	302338580	7920	7930	7930	7920	1500
294	20231220	134400	290454840	7930	7930	7930	7930	1000
295	20231220	134300	282524840	7940	7940	7940	7940	3
296	20231220	134200	282501020	7920	7930	7930	7920	1000
297	20231220	134100	274579560	7930	7930	7930	7930	500
298	20231220	134000	270614560	7930	7940	7940	7930	507
299	20231220	133900	266594000	7930	7930	7930	7930	0
300	20231220	133800	266594000	7930	7930	7930	7930	0
301	20231220	133700	266594000	7930	7930	7930	7930	103
302	20231220	133600	265777210	7940	7940	7940	7940	0
303	20231220	133500	265777210	7940	7940	7940	7940	1
304	20231220	133400	265769270	7930	7930	7930	7930	7
305	20231220	133300	265713760	7940	7940	7940	7940	3
306	20231220	133200	265689940	7940	7940	7940	7940	1
307	20231220	133100	265682000	7930	7940	7940	7930	2021
308	20231220	133000	249655260	7930	7930	7930	7930	0
309	20231220	132900	249655260	7930	7930	7930	7930	0
310	20231220	132800	249655260	7930	7930	7930	7930	0
311	20231220	132700	249655260	7930	7940	7940	7930	1758
312	20231220	132600	235712830	7940	7940	7940	7940	0
313	20231220	132500	235712830	7940	7940	7940	7940	5
314	20231220	132400	235673130	7940	7940	7940	7940	111
315	20231220	132300	234791790	7940	7940	7940	7940	0
316	20231220	132200	234791790	7940	7940	7940	7940	50
317	20231220	132100	234394790	7940	7940	7940	7940	0
318	20231220	132000	234394790	7940	7940	7940	7940	0
319	20231220	131900	234394790	7940	7940	7940	7940	0
320	20231220	131800	234394790	7940	7940	7940	7940	0
321	20231220	131700	234394790	7940	7940	7940	7940	15
322	20231220	131600	234275690	7940	7940	7940	7940	1
323	20231220	131500	234267750	7940	7940	7940	7940	6
324	20231220	131400	234220110	7940	7940	7940	7940	106
325	20231220	131300	233378470	7940	7940	7940	7940	5
326	20231220	131200	233338770	7940	7940	7940	7940	1
327	20231220	131100	233330830	7950	7950	7950	7950	0
328	20231220	131000	233330830	7950	7950	7950	7950	1
329	20231220	130900	233322880	7950	7950	7950	7950	0
330	20231220	130800	233322880	7950	7950	7950	7950	21
331	20231220	130700	233155930	7950	7950	7950	7950	1
332	20231220	130600	233147980	7930	7950	7950	7930	334
333	20231220	130500	230496630	7940	7940	7940	7940	0
334	20231220	130400	230496630	7940	7940	7940	7940	20
335	20231220	130300	230337830	7940	7940	7940	7940	200
336	20231220	130200	228749830	7940	7940	7940	7940	0
337	20231220	130100	228749830	7940	7940	7940	7940	1
338	20231220	130000	228741890	7940	7940	7940	7940	0
339	20231220	125900	228741890	7940	7940	7940	7940	0
340	20231220	125800	228741890	7940	7940	7940	7940	25
341	20231220	125700	228543390	7950	7950	7950	7950	1
342	20231220	125600	228535440	7950	7950	7950	7950	0
343	20231220	125500	228535440	7950	7950	7950	7950	1
344	20231220	125400	228527490	7950	7950	7950	7950	0
345	20231220	125300	228527490	7950	7950	7950	7950	2
346	20231220	125200	228511590	7950	7950	7950	7950	0
347	20231220	125100	228511590	7950	7950	7950	7950	2
348	20231220	125000	228495690	7950	7950	7950	7950	0
349	20231220	124900	228495690	7950	7950	7950	7950	2
350	20231220	124800	228479790	7950	7950	7950	7950	1
351	20231220	124700	228471840	7950	7950	7950	7950	2
352	20231220	124600	228455940	7950	7950	7950	7950	5
353	20231220	124500	228416190	7950	7950	7950	7950	6
354	20231220	124400	228368490	7940	7940	7940	7940	55
355	20231220	124300	227931790	7930	7930	7930	7930	0
356	20231220	124200	227931790	7930	7930	7930	7930	0
357	20231220	124100	227931790	7930	7930	7930	7930	0
358	20231220	124000	227931790	7930	7930	7930	7930	0
359	20231220	123900	227931790	7930	7930	7930	7930	0
360	20231220	123800	227931790	7930	7930	7930	7930	0
361	20231220	123700	227931790	7930	7950	7950	7930	1100
362	20231220	123600	219191010	7960	7960	7960	7960	6
363	20231220	123500	219143250	7950	7950	7950	7950	0
364	20231220	123400	219143250	7950	7950	7950	7950	1
365	20231220	123300	219135300	7950	7950	7950	7950	0
366	20231220	123200	219135300	7950	7950	7950	7950	0
367	20231220	123100	219135300	7950	7950	7950	7950	116
368	20231220	123000	218213100	7940	7940	7940	7940	798
369	20231220	122900	211876980	7940	7940	7940	7940	200
370	20231220	122800	210288980	7950	7950	7950	7950	1
371	20231220	122700	210281030	7950	7950	7950	7950	0
372	20231220	122600	210281030	7950	7950	7950	7950	13
373	20231220	122500	210177680	7950	7950	7950	7950	300
374	20231220	122400	207792680	7960	7960	7960	7960	1
375	20231220	122300	207784720	7950	7950	7950	7950	29
376	20231220	122200	207554170	7960	7960	7960	7960	2
377	20231220	122100	207538250	7960	7960	7960	7960	11
378	20231220	122000	207450690	7960	7960	7960	7960	0
379	20231220	121900	207450690	7960	7960	7960	7960	1
380	20231220	121800	207442730	7950	7950	7950	7950	0
381	20231220	121700	207442730	7950	7950	7950	7950	0
382	20231220	121600	207442730	7950	7950	7950	7950	0
383	20231220	121500	207442730	7950	7950	7950	7950	0
384	20231220	121400	207442730	7950	7950	7950	7950	0
385	20231220	121300	207442730	7950	7950	7950	7950	0
386	20231220	121200	207442730	7950	7960	7960	7950	260
387	20231220	121100	205375260	7960	7960	7960	7960	80
388	20231220	121000	204738460	7960	7960	7960	7960	0
389	20231220	120900	204738460	7960	7960	7960	7960	1
390	20231220	120800	204730500	7960	7960	7960	7960	1
391	20231220	120700	204722540	7960	7960	7960	7960	12
392	20231220	120600	204627020	7960	7960	7960	7960	0
393	20231220	120500	204627020	7960	7960	7960	7960	1
394	20231220	120400	204619060	7960	7960	7960	7960	0
395	20231220	120300	204619060	7960	7960	7960	7960	2
396	20231220	120200	204603140	7960	7960	7960	7960	4
397	20231220	120100	204571300	7960	7960	7960	7960	1
398	20231220	120000	204563340	7950	7950	7950	7950	241
399	20231220	115900	202647390	7960	7960	7960	7960	21
400	20231220	115800	202480230	7960	7970	7970	7960	2
401	20231220	115700	202464300	7960	7950	7960	7950	131
402	20231220	115600	201421800	7940	7940	7940	7940	39
403	20231220	115500	201112140	7940	7940	7940	7940	1
404	20231220	115400	201104200	7940	7940	7940	7940	0
405	20231220	115300	201104200	7940	7940	7940	7940	0
406	20231220	115200	201104200	7940	7960	7960	7940	2473
407	20231220	115100	181464880	7970	7970	7970	7970	0
408	20231220	115000	181464880	7970	7970	7970	7970	1
409	20231220	114900	181456910	7960	7960	7960	7960	14
410	20231220	114800	181345470	7960	7960	7960	7960	6
411	20231220	114700	181297710	7960	7960	7960	7960	1
412	20231220	114600	181289750	7960	7960	7960	7960	0
413	20231220	114500	181289750	7960	7960	7960	7960	0
414	20231220	114400	181289750	7960	7970	7970	7960	69
415	20231220	114300	180740010	7960	7950	7960	7950	760
416	20231220	114200	174692410	7960	7960	7960	7960	1
417	20231220	114100	174684450	7960	7960	7960	7960	0
418	20231220	114000	174684450	7960	7960	7960	7960	61
419	20231220	113900	174198890	7960	7960	7960	7960	190
420	20231220	113800	172686490	7950	7950	7950	7950	0
421	20231220	113700	172686490	7950	7950	7950	7950	495
422	20231220	113600	168751240	7960	7960	7960	7960	0
423	20231220	113500	168751240	7960	7960	7960	7960	0
424	20231220	113400	168751240	7960	7960	7960	7960	0
425	20231220	113300	168751240	7960	7960	7960	7960	0
426	20231220	113200	168751240	7960	7960	7960	7960	12
427	20231220	113100	168655720	7950	7950	7950	7950	0
428	20231220	113000	168655720	7950	7960	7960	7950	52
429	20231220	112900	168242310	7950	7950	7950	7950	0
430	20231220	112800	168242310	7950	7950	7950	7950	1275
431	20231220	112700	158106060	7950	7950	7950	7950	77
432	20231220	112600	157493910	7950	7950	7950	7950	0
433	20231220	112500	157493910	7950	7950	7950	7950	247
434	20231220	112400	155530260	7950	7940	7950	7940	90
435	20231220	112300	154815040	7940	7940	7940	7940	50
436	20231220	112200	154418040	7940	7940	7940	7940	25
437	20231220	112100	154219540	7950	7950	7950	7950	5
438	20231220	112000	154179790	7950	7950	7950	7950	126
439	20231220	111900	153178090	7940	7940	7940	7940	120
440	20231220	111800	152225290	7940	7940	7940	7940	5
441	20231220	111700	152185590	7940	7940	7940	7940	0
442	20231220	111600	152185590	7940	7940	7940	7940	0
443	20231220	111500	152185590	7940	7940	7940	7940	322
444	20231220	111400	149628910	7950	7940	7950	7940	52
445	20231220	111300	149216020	7940	7940	7940	7940	50
446	20231220	111200	148819020	7940	7940	7940	7940	4
447	20231220	111100	148787260	7950	7950	7950	7950	0
448	20231220	111000	148787260	7950	7950	7950	7950	0
449	20231220	110900	148787260	7950	7950	7950	7950	0
450	20231220	110800	148787260	7950	7950	7950	7950	12
451	20231220	110700	148691860	7950	7950	7950	7950	20
452	20231220	110600	148532860	7950	7950	7950	7950	0
453	20231220	110500	148532860	7950	7950	7950	7950	0
454	20231220	110400	148532860	7950	7950	7950	7950	28
455	20231220	110300	148310260	7950	7950	7950	7950	7
456	20231220	110200	148254610	7950	7950	7950	7950	0
457	20231220	110100	148254610	7950	7950	7950	7950	1
458	20231220	110000	148246660	7940	7940	7940	7940	2
459	20231220	105900	148230780	7940	7940	7940	7940	4
460	20231220	105800	148199020	7940	7940	7940	7940	0
461	20231220	105700	148199020	7940	7940	7940	7940	0
462	20231220	105600	148199020	7940	7940	7940	7940	76
463	20231220	105500	147595580	7930	7940	7940	7930	1316
464	20231220	105400	137149720	7940	7940	7940	7940	0
465	20231220	105300	137149720	7940	7940	7940	7940	0
466	20231220	105200	137149720	7940	7940	7940	7940	400
467	20231220	105100	133973720	7940	7940	7940	7940	0
468	20231220	105000	133973720	7940	7940	7940	7940	0
469	20231220	104900	133973720	7940	7940	7940	7940	0
470	20231220	104800	133973720	7940	7940	7940	7940	0
471	20231220	104700	133973720	7940	7940	7940	7940	7
472	20231220	104600	133918140	7940	7940	7940	7940	14
473	20231220	104500	133806980	7940	7940	7940	7940	0
474	20231220	104400	133806980	7940	7940	7940	7940	122
475	20231220	104300	132838300	7940	7940	7940	7940	0
476	20231220	104200	132838300	7940	7940	7940	7940	11
477	20231220	104100	132750960	7940	7940	7940	7940	0
478	20231220	104000	132750960	7940	7940	7940	7940	0
479	20231220	103900	132750960	7940	7940	7940	7940	0
480	20231220	103800	132750960	7940	7940	7940	7940	0
481	20231220	103700	132750960	7940	7940	7940	7940	16
482	20231220	103600	132623920	7940	7940	7940	7940	0
483	20231220	103500	132623920	7940	7940	7940	7940	60
484	20231220	103400	132147520	7940	7940	7940	7940	0
485	20231220	103300	132147520	7940	7940	7940	7940	10
486	20231220	103200	132068120	7940	7940	7940	7940	69
487	20231220	103100	131520260	7940	7940	7940	7940	0
488	20231220	103000	131520260	7940	7940	7940	7940	0
489	20231220	102900	131520260	7940	7940	7940	7940	0
490	20231220	102800	131520260	7940	7940	7940	7940	0
491	20231220	102700	131520260	7940	7940	7940	7940	2
492	20231220	102600	131504380	7930	7930	7930	7930	5
493	20231220	102500	131464730	7940	7940	7940	7940	0
494	20231220	102400	131464730	7940	7940	7940	7940	22
495	20231220	102300	131290050	7940	7940	7940	7940	280
496	20231220	102200	129066850	7930	7930	7930	7930	320
497	20231220	102100	126529250	7930	7940	7940	7930	8
498	20231220	102000	126465800	7930	7930	7930	7930	0
499	20231220	101900	126465800	7930	7930	7930	7930	1
500	20231220	101800	126457870	7930	7930	7930	7930	0
501	20231220	101700	126457870	7930	7930	7930	7930	1
502	20231220	101600	126449940	7930	7930	7930	7930	0
503	20231220	101500	126449940	7930	7930	7930	7930	73
504	20231220	101400	125871050	7930	7930	7930	7930	0
505	20231220	101300	125871050	7930	7930	7930	7930	100
506	20231220	101200	125078050	7940	7940	7940	7940	2
507	20231220	101100	125062170	7940	7940	7940	7940	1
508	20231220	101000	125054230	7940	7940	7940	7940	5
509	20231220	100900	125014530	7930	7930	7930	7930	0
510	20231220	100800	125014530	7930	7930	7930	7930	0
511	20231220	100700	125014530	7930	7920	7930	7910	11
512	20231220	100600	124927350	7910	7910	7910	7910	0
513	20231220	100500	124927350	7910	7920	7920	7910	1500
514	20231220	100400	113062340	7930	7930	7930	7930	0
515	20231220	100300	113062340	7930	7930	7930	7930	287
516	20231220	100200	110786430	7920	7920	7920	7920	668
517	20231220	100100	105495870	7930	7940	7940	7930	2
518	20231220	100000	105480000	7920	7910	7920	7910	432
519	20231220	095900	102059790	7910	7910	7910	7910	0
520	20231220	095800	102059790	7910	7910	7910	7910	0
521	20231220	095700	102059790	7910	7920	7950	7910	1041
522	20231220	095600	93814090	7920	7920	7920	7920	0
523	20231220	095500	93814090	7920	7920	7920	7920	15
524	20231220	095400	93695290	7920	7930	7930	7920	516
525	20231220	095300	89606950	7930	7930	7930	7930	200
526	20231220	095200	88020950	7930	7930	7930	7930	289
527	20231220	095100	85729180	7930	7930	7930	7930	0
528	20231220	095000	85729180	7930	7930	7930	7930	0
529	20231220	094900	85729180	7930	7940	7940	7930	20
530	20231220	094800	85570530	7940	7940	7940	7940	643
531	20231220	094700	80465110	7950	7950	7950	7950	0
532	20231220	094600	80465110	7950	7950	7950	7950	500
533	20231220	094500	76490110	7950	7950	7950	7950	1045
534	20231220	094400	68182360	7950	7950	7950	7950	55
535	20231220	094300	67745110	7950	7950	7950	7950	0
536	20231220	094200	67745110	7950	7950	7950	7950	0
537	20231220	094100	67745110	7950	7950	7950	7950	4
538	20231220	094000	67713310	7950	7950	7950	7950	754
539	20231220	093900	61719010	7950	7950	7950	7950	946
540	20231220	093800	54198310	7960	7960	7960	7960	111
541	20231220	093700	53314750	7960	7960	7960	7960	0
542	20231220	093600	53314750	7960	7960	7960	7960	2
543	20231220	093500	53298830	7940	7950	7950	7940	540
544	20231220	093400	49006730	7950	7960	7960	7940	536
545	20231220	093300	44746980	7960	7950	7960	7950	154
546	20231220	093200	43521240	7950	7950	7950	7950	358
547	20231220	093100	40675140	7950	7940	7950	7930	1593
548	20231220	093000	28014920	7940	7940	7940	7940	21
549	20231220	092900	27848180	7940	7940	7940	7940	876
550	20231220	092800	20892740	7940	7940	7940	7940	0
551	20231220	092700	20892740	7940	7930	7940	7930	529
552	20231220	092600	16697490	7930	7930	7930	7930	0
553	20231220	092500	16697490	7930	7930	7930	7930	530
554	20231220	092400	12494590	7930	7930	7930	7930	100
555	20231220	092300	11701590	7930	7930	7930	7930	377
556	20231220	092200	8711980	7920	7920	7920	7920	86
557	20231220	092100	8030860	7920	7920	7920	7920	79
558	20231220	092000	7405180	7920	7920	7920	7920	22
559	20231220	091900	7230940	7920	7920	7920	7920	0
560	20231220	091800	7230940	7920	7920	7920	7920	50
561	20231220	091700	6834940	7920	7920	7920	7920	3
562	20231220	091600	6811180	7910	7920	7920	7910	50
563	20231220	091500	6415420	7900	7900	7900	7900	0
564	20231220	091400	6415420	7900	7900	7900	7900	0
565	20231220	091300	6415420	7900	7900	7900	7900	0
566	20231220	091200	6415420	7900	7900	7900	7900	100
567	20231220	091100	5625420	7900	7930	7930	7900	397
568	20231220	091000	2484020	7930	7930	7930	7930	0
569	20231220	090900	2484020	7930	7930	7930	7930	0
570	20231220	090800	2484020	7930	7930	7930	7930	3
571	20231220	090700	2460230	7930	7930	7930	7930	44
572	20231220	090600	2111310	7930	7930	7930	7930	3
573	20231220	090500	2087520	7930	7930	7930	7930	47
574	20231220	090400	1714810	7920	7920	7920	7920	0
575	20231220	090300	1714810	7920	7940	7940	7920	31
576	20231220	090200	1468900	7940	7940	7940	7940	0
577	20231220	090100	1468900	7940	7940	7940	7940	30
578	20231220	090000	1230700	7940	7940	7940	7940	155