KissMeData/212560/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203400	308228250	7880	7880	7880	7880	1934
3	20231215	203300	308228250	7880	7880	7880	7880	0
4	20231215	203200	308228250	7880	7880	7880	7880	0
5	20231215	203100	308228250	7880	7880	7880	7880	0
6	20231215	203000	308228250	7880	7880	7880	7880	0
7	20231215	202900	308228250	7880	7880	7880	7880	0
8	20231215	202800	308228250	7880	7880	7880	7880	0
9	20231215	202700	308228250	7880	7880	7880	7880	0
10	20231215	202600	308228250	7880	7880	7880	7880	0
11	20231215	202500	308228250	7880	7880	7880	7880	0
12	20231215	202400	308228250	7880	7880	7880	7880	0
13	20231215	202300	308228250	7880	7880	7880	7880	0
14	20231215	202200	308228250	7880	7880	7880	7880	0
15	20231215	202100	308228250	7880	7880	7880	7880	0
16	20231215	202000	308228250	7880	7880	7880	7880	0
17	20231215	201900	308228250	7880	7880	7880	7880	0
18	20231215	201800	308228250	7880	7880	7880	7880	0
19	20231215	201700	308228250	7880	7880	7880	7880	0
20	20231215	201600	308228250	7880	7880	7880	7880	0
21	20231215	201500	308228250	7880	7880	7880	7880	0
22	20231215	201400	308228250	7880	7880	7880	7880	0
23	20231215	201300	308228250	7880	7880	7880	7880	0
24	20231215	201200	308228250	7880	7880	7880	7880	0
25	20231215	201100	308228250	7880	7880	7880	7880	0
26	20231215	201000	308228250	7880	7880	7880	7880	0
27	20231215	200900	308228250	7880	7880	7880	7880	0
28	20231215	200800	308228250	7880	7880	7880	7880	0
29	20231215	200700	308228250	7880	7880	7880	7880	0
30	20231215	200600	308228250	7880	7880	7880	7880	0
31	20231215	200500	308228250	7880	7880	7880	7880	0
32	20231215	200400	308228250	7880	7880	7880	7880	1934
33	20231215	200300	308228250	7880	7880	7880	7880	0
34	20231215	200200	308228250	7880	7880	7880	7880	0
35	20231215	200100	308228250	7880	7880	7880	7880	0
36	20231215	200000	308228250	7880	7880	7880	7880	0
37	20231215	195900	308228250	7880	7880	7880	7880	0
38	20231215	195800	308228250	7880	7880	7880	7880	0
39	20231215	195700	308228250	7880	7880	7880	7880	0
40	20231215	195600	308228250	7880	7880	7880	7880	0
41	20231215	195500	308228250	7880	7880	7880	7880	0
42	20231215	195400	308228250	7880	7880	7880	7880	0
43	20231215	195300	308228250	7880	7880	7880	7880	0
44	20231215	195200	308228250	7880	7880	7880	7880	0
45	20231215	195100	308228250	7880	7880	7880	7880	0
46	20231215	195000	308228250	7880	7880	7880	7880	0
47	20231215	194900	308228250	7880	7880	7880	7880	0
48	20231215	194800	308228250	7880	7880	7880	7880	0
49	20231215	194700	308228250	7880	7880	7880	7880	0
50	20231215	194600	308228250	7880	7880	7880	7880	0
51	20231215	194500	308228250	7880	7880	7880	7880	0
52	20231215	194400	308228250	7880	7880	7880	7880	0
53	20231215	194300	308228250	7880	7880	7880	7880	0
54	20231215	194200	308228250	7880	7880	7880	7880	0
55	20231215	194100	308228250	7880	7880	7880	7880	0
56	20231215	194000	308228250	7880	7880	7880	7880	0
57	20231215	193900	308228250	7880	7880	7880	7880	0
58	20231215	193800	308228250	7880	7880	7880	7880	0
59	20231215	193700	308228250	7880	7880	7880	7880	0
60	20231215	193600	308228250	7880	7880	7880	7880	0
61	20231215	193500	308228250	7880	7880	7880	7880	0
62	20231215	193400	308228250	7880	7880	7880	7880	1934
63	20231215	193300	308228250	7880	7880	7880	7880	0
64	20231215	193200	308228250	7880	7880	7880	7880	0
65	20231215	193100	308228250	7880	7880	7880	7880	0
66	20231215	193000	308228250	7880	7880	7880	7880	0
67	20231215	192900	308228250	7880	7880	7880	7880	0
68	20231215	192800	308228250	7880	7880	7880	7880	0
69	20231215	192700	308228250	7880	7880	7880	7880	0
70	20231215	192600	308228250	7880	7880	7880	7880	0
71	20231215	192500	308228250	7880	7880	7880	7880	0
72	20231215	192400	308228250	7880	7880	7880	7880	0
73	20231215	192300	308228250	7880	7880	7880	7880	0
74	20231215	192200	308228250	7880	7880	7880	7880	0
75	20231215	192100	308228250	7880	7880	7880	7880	0
76	20231215	192000	308228250	7880	7880	7880	7880	0
77	20231215	191900	308228250	7880	7880	7880	7880	0
78	20231215	191800	308228250	7880	7880	7880	7880	0
79	20231215	191700	308228250	7880	7880	7880	7880	0
80	20231215	191600	308228250	7880	7880	7880	7880	0
81	20231215	191500	308228250	7880	7880	7880	7880	0
82	20231215	191400	308228250	7880	7880	7880	7880	0
83	20231215	191300	308228250	7880	7880	7880	7880	0
84	20231215	191200	308228250	7880	7880	7880	7880	0
85	20231215	191100	308228250	7880	7880	7880	7880	0
86	20231215	191000	308228250	7880	7880	7880	7880	0
87	20231215	190900	308228250	7880	7880	7880	7880	0
88	20231215	190800	308228250	7880	7880	7880	7880	0
89	20231215	190700	308228250	7880	7880	7880	7880	0
90	20231215	190600	308228250	7880	7880	7880	7880	0
91	20231215	190500	308228250	7880	7880	7880	7880	0
92	20231215	190400	308228250	7880	7880	7880	7880	1934
93	20231215	190300	308228250	7880	7880	7880	7880	0
94	20231215	190200	308228250	7880	7880	7880	7880	0
95	20231215	190100	308228250	7880	7880	7880	7880	0
96	20231215	190000	308228250	7880	7880	7880	7880	0
97	20231215	185900	308228250	7880	7880	7880	7880	0
98	20231215	185800	308228250	7880	7880	7880	7880	0
99	20231215	185700	308228250	7880	7880	7880	7880	0
100	20231215	185600	308228250	7880	7880	7880	7880	0
101	20231215	185500	308228250	7880	7880	7880	7880	0
102	20231215	185400	308228250	7880	7880	7880	7880	0
103	20231215	185300	308228250	7880	7880	7880	7880	0
104	20231215	185200	308228250	7880	7880	7880	7880	0
105	20231215	185100	308228250	7880	7880	7880	7880	0
106	20231215	185000	308228250	7880	7880	7880	7880	0
107	20231215	184900	308228250	7880	7880	7880	7880	0
108	20231215	184800	308228250	7880	7880	7880	7880	0
109	20231215	184700	308228250	7880	7880	7880	7880	0
110	20231215	184600	308228250	7880	7880	7880	7880	0
111	20231215	184500	308228250	7880	7880	7880	7880	0
112	20231215	184400	308228250	7880	7880	7880	7880	0
113	20231215	184300	308228250	7880	7880	7880	7880	0
114	20231215	184200	308228250	7880	7880	7880	7880	0
115	20231215	184100	308228250	7880	7880	7880	7880	0
116	20231215	184000	308228250	7880	7880	7880	7880	0
117	20231215	183900	308228250	7880	7880	7880	7880	0
118	20231215	183800	308228250	7880	7880	7880	7880	0
119	20231215	183700	308228250	7880	7880	7880	7880	0
120	20231215	183600	308228250	7880	7880	7880	7880	0
121	20231215	183500	308228250	7880	7880	7880	7880	0
122	20231215	183400	308228250	7880	7880	7880	7880	1934
123	20231215	183300	308228250	7880	7880	7880	7880	0
124	20231215	183200	308228250	7880	7880	7880	7880	0
125	20231215	183100	308228250	7880	7880	7880	7880	0
126	20231215	183000	308228250	7880	7880	7880	7880	0
127	20231215	182900	308228250	7880	7880	7880	7880	0
128	20231215	182800	308228250	7880	7880	7880	7880	0
129	20231215	182700	308228250	7880	7880	7880	7880	0
130	20231215	182600	308228250	7880	7880	7880	7880	0
131	20231215	182500	308228250	7880	7880	7880	7880	0
132	20231215	182400	308228250	7880	7880	7880	7880	0
133	20231215	182300	308228250	7880	7880	7880	7880	0
134	20231215	182200	308228250	7880	7880	7880	7880	0
135	20231215	182100	308228250	7880	7880	7880	7880	0
136	20231215	182000	308228250	7880	7880	7880	7880	0
137	20231215	181900	308228250	7880	7880	7880	7880	0
138	20231215	181800	308228250	7880	7880	7880	7880	0
139	20231215	181700	308228250	7880	7880	7880	7880	0
140	20231215	181600	308228250	7880	7880	7880	7880	0
141	20231215	181500	308228250	7880	7880	7880	7880	0
142	20231215	181400	308228250	7880	7880	7880	7880	0
143	20231215	181300	308228250	7880	7880	7880	7880	0
144	20231215	181200	308228250	7880	7880	7880	7880	0
145	20231215	181100	308228250	7880	7880	7880	7880	0
146	20231215	181000	308228250	7880	7880	7880	7880	0
147	20231215	180900	308228250	7880	7880	7880	7880	0
148	20231215	180800	308228250	7880	7880	7880	7880	0
149	20231215	180700	308228250	7880	7880	7880	7880	0
150	20231215	180600	308228250	7880	7880	7880	7880	0
151	20231215	180500	308228250	7880	7880	7880	7880	0
152	20231215	180400	308228250	7880	7880	7880	7880	1934
153	20231215	180300	308228250	7880	7880	7880	7880	0
154	20231215	180200	308228250	7880	7880	7880	7880	0
155	20231215	180100	308228250	7880	7880	7880	7880	0
156	20231215	180000	308228250	7880	7880	7880	7880	0
157	20231215	175900	308228250	7880	7880	7880	7880	0
158	20231215	175800	308228250	7880	7880	7880	7880	0
159	20231215	175700	308228250	7880	7880	7880	7880	0
160	20231215	175600	308228250	7880	7880	7880	7880	0
161	20231215	175500	308228250	7880	7880	7880	7880	0
162	20231215	175400	308228250	7880	7880	7880	7880	0
163	20231215	175300	308228250	7880	7880	7880	7880	0
164	20231215	175200	308228250	7880	7880	7880	7880	0
165	20231215	175100	308228250	7880	7880	7880	7880	0
166	20231215	175000	308228250	7880	7880	7880	7880	0
167	20231215	174900	308228250	7880	7880	7880	7880	0
168	20231215	174800	308228250	7880	7880	7880	7880	0
169	20231215	174700	308228250	7880	7880	7880	7880	0
170	20231215	174600	308228250	7880	7880	7880	7880	0
171	20231215	174500	308228250	7880	7880	7880	7880	0
172	20231215	174400	308228250	7880	7880	7880	7880	0
173	20231215	174300	308228250	7880	7880	7880	7880	0
174	20231215	174200	308228250	7880	7880	7880	7880	0
175	20231215	174100	308228250	7880	7880	7880	7880	0
176	20231215	174000	308228250	7880	7880	7880	7880	0
177	20231215	173900	308228250	7880	7880	7880	7880	0
178	20231215	173800	308228250	7880	7880	7880	7880	0
179	20231215	173700	308228250	7880	7880	7880	7880	0
180	20231215	173600	308228250	7880	7880	7880	7880	0
181	20231215	173500	308228250	7880	7880	7880	7880	0
182	20231215	173400	308228250	7880	7880	7880	7880	1934
183	20231215	173300	308228250	7880	7880	7880	7880	0
184	20231215	173200	308228250	7880	7880	7880	7880	0
185	20231215	173100	308228250	7880	7880	7880	7880	0
186	20231215	173000	308228250	7880	7880	7880	7880	0
187	20231215	172900	308228250	7880	7880	7880	7880	0
188	20231215	172800	308228250	7880	7880	7880	7880	0
189	20231215	172700	308228250	7880	7880	7880	7880	0
190	20231215	172600	308228250	7880	7880	7880	7880	0
191	20231215	172500	308228250	7880	7880	7880	7880	0
192	20231215	172400	308228250	7880	7880	7880	7880	0
193	20231215	172300	308228250	7880	7880	7880	7880	0
194	20231215	172200	308228250	7880	7880	7880	7880	0
195	20231215	172100	308228250	7880	7880	7880	7880	0
196	20231215	172000	308228250	7880	7880	7880	7880	0
197	20231215	171900	308228250	7880	7880	7880	7880	0
198	20231215	171800	308228250	7880	7880	7880	7880	0
199	20231215	171700	308228250	7880	7880	7880	7880	0
200	20231215	171600	308228250	7880	7880	7880	7880	0
201	20231215	171500	308228250	7880	7880	7880	7880	0
202	20231215	171400	308228250	7880	7880	7880	7880	0
203	20231215	171300	308228250	7880	7880	7880	7880	0
204	20231215	171200	308228250	7880	7880	7880	7880	0
205	20231215	171100	308228250	7880	7880	7880	7880	0
206	20231215	171000	308228250	7880	7880	7880	7880	0
207	20231215	170900	308228250	7880	7880	7880	7880	0
208	20231215	170800	308228250	7880	7880	7880	7880	0
209	20231215	170700	308228250	7880	7880	7880	7880	0
210	20231215	170600	308228250	7880	7880	7880	7880	0
211	20231215	170500	308228250	7880	7880	7880	7880	0
212	20231215	170400	308228250	7880	7880	7880	7880	1934
213	20231215	170300	308228250	7880	7880	7880	7880	0
214	20231215	170200	308228250	7880	7880	7880	7880	0
215	20231215	170100	308228250	7880	7880	7880	7880	0
216	20231215	170000	308228250	7880	7880	7880	7880	0
217	20231215	165900	308228250	7880	7880	7880	7880	0
218	20231215	165800	308228250	7880	7880	7880	7880	0
219	20231215	165700	308228250	7880	7880	7880	7880	0
220	20231215	165600	308228250	7880	7880	7880	7880	0
221	20231215	165500	308228250	7880	7880	7880	7880	0
222	20231215	165400	308228250	7880	7880	7880	7880	0
223	20231215	165300	308228250	7880	7880	7880	7880	0
224	20231215	165200	308228250	7880	7880	7880	7880	0
225	20231215	165100	308228250	7880	7880	7880	7880	0
226	20231215	165000	308228250	7880	7880	7880	7880	0
227	20231215	164900	308228250	7880	7880	7880	7880	0
228	20231215	164800	308228250	7880	7880	7880	7880	0
229	20231215	164700	308228250	7880	7880	7880	7880	0
230	20231215	164600	308228250	7880	7880	7880	7880	0
231	20231215	164500	308228250	7880	7880	7880	7880	0
232	20231215	164400	308228250	7880	7880	7880	7880	0
233	20231215	164300	308228250	7880	7880	7880	7880	0
234	20231215	164200	308228250	7880	7880	7880	7880	0
235	20231215	164100	308228250	7880	7880	7880	7880	0
236	20231215	164000	308228250	7880	7880	7880	7880	0
237	20231215	163900	308228250	7880	7880	7880	7880	0
238	20231215	163800	308228250	7880	7880	7880	7880	0
239	20231215	163700	308228250	7880	7880	7880	7880	0
240	20231215	163600	308228250	7880	7880	7880	7880	0
241	20231215	163500	308228250	7880	7880	7880	7880	0
242	20231215	163400	308228250	7880	7880	7880	7880	1934
243	20231215	163300	308228250	7880	7880	7880	7880	0
244	20231215	163200	308228250	7880	7880	7880	7880	0
245	20231215	163100	308228250	7880	7880	7880	7880	0
246	20231215	163000	308228250	7880	7880	7880	7880	0
247	20231215	162900	308228250	7880	7880	7880	7880	0
248	20231215	162800	308228250	7880	7880	7880	7880	0
249	20231215	162700	308228250	7880	7880	7880	7880	0
250	20231215	162600	308228250	7880	7880	7880	7880	0
251	20231215	162500	308228250	7880	7880	7880	7880	0
252	20231215	162400	308228250	7880	7880	7880	7880	0
253	20231215	162300	308228250	7880	7880	7880	7880	0
254	20231215	162200	308228250	7880	7880	7880	7880	0
255	20231215	162100	308228250	7880	7880	7880	7880	0
256	20231215	162000	308228250	7880	7880	7880	7880	0
257	20231215	161900	308228250	7880	7880	7880	7880	0
258	20231215	161800	308228250	7880	7880	7880	7880	0
259	20231215	161700	308228250	7880	7880	7880	7880	0
260	20231215	161600	308228250	7880	7880	7880	7880	0
261	20231215	161500	308228250	7880	7880	7880	7880	0
262	20231215	161400	308228250	7880	7880	7880	7880	0
263	20231215	161300	308228250	7880	7880	7880	7880	0
264	20231215	161200	308228250	7880	7880	7880	7880	0
265	20231215	161100	308228250	7880	7880	7880	7880	0
266	20231215	161000	308228250	7880	7880	7880	7880	0
267	20231215	160900	308228250	7880	7880	7880	7880	0
268	20231215	160800	308228250	7880	7880	7880	7880	0
269	20231215	160700	308228250	7880	7880	7880	7880	0
270	20231215	160600	308228250	7880	7880	7880	7880	0
271	20231215	160500	308228250	7880	7880	7880	7880	0
272	20231215	160400	308228250	7880	7880	7880	7880	1934
273	20231215	160300	308228250	7880	7880	7880	7880	0
274	20231215	160200	308228250	7880	7880	7880	7880	0
275	20231215	160100	308228250	7880	7880	7880	7880	0
276	20231215	160000	308228250	7880	7880	7880	7880	0
277	20231215	155900	308228250	7880	7880	7880	7880	0
278	20231215	155800	308228250	7880	7880	7880	7880	0
279	20231215	155700	308228250	7880	7880	7880	7880	0
280	20231215	155600	308228250	7880	7880	7880	7880	0
281	20231215	155500	308228250	7880	7880	7880	7880	0
282	20231215	155400	308228250	7880	7880	7880	7880	0
283	20231215	155300	308228250	7880	7880	7880	7880	0
284	20231215	155200	308228250	7880	7880	7880	7880	0
285	20231215	155100	308228250	7880	7880	7880	7880	0
286	20231215	155000	308228250	7880	7880	7880	7880	0
287	20231215	154900	308228250	7880	7880	7880	7880	0
288	20231215	154800	308228250	7880	7880	7880	7880	0
289	20231215	154700	308228250	7880	7880	7880	7880	0
290	20231215	154600	308228250	7880	7880	7880	7880	0
291	20231215	154500	308228250	7880	7880	7880	7880	0
292	20231215	154400	308228250	7880	7880	7880	7880	0
293	20231215	154300	308228250	7880	7880	7880	7880	0
294	20231215	154200	308228250	7880	7880	7880	7880	0
295	20231215	154100	308228250	7880	7880	7880	7880	0
296	20231215	154000	308228250	7880	7880	7880	7880	0
297	20231215	153900	308228250	7880	7880	7880	7880	0
298	20231215	153800	308228250	7880	7880	7880	7880	0
299	20231215	153700	308228250	7880	7880	7880	7880	0
300	20231215	153600	308228250	7880	7880	7880	7880	0
301	20231215	153500	308228250	7880	7880	7880	7880	0
302	20231215	153400	308228250	7880	7880	7880	7880	1934
303	20231215	153300	308228250	7880	7880	7880	7880	0
304	20231215	153200	308228250	7880	7880	7880	7880	0
305	20231215	153100	308228250	7880	7880	7880	7880	0
306	20231215	153000	308228250	7880	7880	7880	7880	1934
307	20231215	152900	292988330	7920	7920	7920	7920	0
308	20231215	152800	292988330	7920	7920	7920	7920	0
309	20231215	152700	292988330	7920	7920	7920	7920	0
310	20231215	152600	292988330	7920	7920	7920	7920	0
311	20231215	152500	292988330	7920	7920	7920	7920	0
312	20231215	152400	292988330	7920	7920	7920	7920	0
313	20231215	152300	292988330	7920	7920	7920	7920	0
314	20231215	152200	292988330	7920	7920	7920	7920	0
315	20231215	152100	292988330	7920	7920	7920	7920	0
316	20231215	152000	292988330	7920	7920	7920	7920	0
317	20231215	151900	292988330	7920	7920	7920	7920	0
318	20231215	151800	292988330	7920	7920	7920	7920	1
319	20231215	151700	292980410	7930	7930	7930	7930	0
320	20231215	151600	292980410	7930	7930	7930	7930	0
321	20231215	151500	292980410	7930	7930	7930	7930	9
322	20231215	151400	292909040	7960	7960	7960	7960	0
323	20231215	151300	292909040	7960	7960	7960	7960	0
324	20231215	151200	292909040	7960	7960	7960	7960	100
325	20231215	151100	292113040	7960	7960	7960	7960	0
326	20231215	151000	292113040	7960	7960	7960	7960	1
327	20231215	150900	292105080	7910	7910	7910	7910	0
328	20231215	150800	292105080	7910	7960	7960	7910	47
329	20231215	150700	291731010	7960	7960	7960	7960	0
330	20231215	150600	291731010	7960	7960	7960	7960	0
331	20231215	150500	291731010	7960	7960	7960	7960	0
332	20231215	150400	291731010	7960	7940	7960	7940	21
333	20231215	150300	291563960	7900	7900	7900	7900	36
334	20231215	150200	291279560	7900	7900	7900	7900	0
335	20231215	150100	291279560	7900	7900	7900	7900	0
336	20231215	150000	291279560	7900	7900	7900	7900	1
337	20231215	145900	291271660	7940	7940	7940	7940	0
338	20231215	145800	291271660	7940	7940	7940	7940	350
339	20231215	145700	288492660	7950	7950	7950	7950	0
340	20231215	145600	288492660	7950	7950	7950	7950	0
341	20231215	145500	288492660	7950	7950	7950	7950	0
342	20231215	145400	288492660	7950	7950	7950	7950	285
343	20231215	145300	286226910	7950	7950	7950	7950	0
344	20231215	145200	286226910	7950	7950	7950	7950	281
345	20231215	145100	283992960	7950	7950	7950	7950	0
346	20231215	145000	283992960	7950	7950	7950	7950	0
347	20231215	144900	283992960	7950	7950	7950	7950	0
348	20231215	144800	283992960	7950	7950	7950	7950	0
349	20231215	144700	283992960	7950	7950	7950	7950	25
350	20231215	144600	283794210	7950	7950	7950	7950	0
351	20231215	144500	283794210	7950	7950	7950	7950	0
352	20231215	144400	283794210	7950	7950	7950	7950	0
353	20231215	144300	283794210	7950	7950	7950	7950	0
354	20231215	144200	283794210	7950	7950	7950	7950	0
355	20231215	144100	283794210	7950	7950	7950	7950	0
356	20231215	144000	283794210	7950	7950	7950	7950	0
357	20231215	143900	283794210	7950	7950	7950	7950	200
358	20231215	143800	282204210	7950	7950	7950	7950	423
359	20231215	143700	278841360	7950	7950	7950	7950	1
360	20231215	143600	278833410	7950	7950	7950	7950	80
361	20231215	143500	278197410	7950	7950	7950	7950	0
362	20231215	143400	278197410	7950	7950	7950	7950	0
363	20231215	143300	278197410	7950	7940	7950	7880	80
364	20231215	143200	277562970	7870	7920	7920	7870	252
365	20231215	143100	275574950	7920	7920	7920	7920	38
366	20231215	143000	275273990	7920	7920	7920	7920	0
367	20231215	142900	275273990	7920	7920	7920	7920	0
368	20231215	142800	275273990	7920	7920	7920	7920	0
369	20231215	142700	275273990	7920	7880	7920	7880	39
370	20231215	142600	274966060	7920	7890	7920	7890	1763
371	20231215	142500	261055960	7890	7940	7940	7890	6119
372	20231215	142400	212760100	7990	7980	7990	7980	265
373	20231215	142300	210643510	7980	7970	7980	7970	358
374	20231215	142200	207788370	7960	7960	7960	7960	0
375	20231215	142100	207788370	7960	7960	7960	7960	201
376	20231215	142000	206188410	7950	7950	7950	7950	0
377	20231215	141900	206188410	7950	7950	7950	7950	99
378	20231215	141800	205401360	7950	7950	7950	7950	0
379	20231215	141700	205401360	7950	7950	7950	7950	20
380	20231215	141600	205242360	7950	7950	7950	7950	0
381	20231215	141500	205242360	7950	7950	7950	7950	0
382	20231215	141400	205242360	7950	7950	7950	7950	150
383	20231215	141300	204049860	7940	7940	7940	7940	0
384	20231215	141200	204049860	7940	7940	7940	7940	0
385	20231215	141100	204049860	7940	7940	7940	7940	30
386	20231215	141000	203811660	7940	7940	7940	7940	0
387	20231215	140900	203811660	7940	7940	7940	7940	0
388	20231215	140800	203811660	7940	7940	7940	7940	0
389	20231215	140700	203811660	7940	7940	7940	7940	10
390	20231215	140600	203732260	7940	7940	7940	7940	0
391	20231215	140500	203732260	7940	7940	7940	7940	400
392	20231215	140400	200556260	7920	7920	7920	7920	402
393	20231215	140300	197372420	7920	7920	7920	7920	6
394	20231215	140200	197324900	7930	7930	7930	7930	0
395	20231215	140100	197324900	7930	7930	7930	7930	230
396	20231215	140000	195501000	7940	7940	7940	7940	0
397	20231215	135900	195501000	7940	7940	7940	7940	1
398	20231215	135800	195493060	7940	7940	7940	7940	1
399	20231215	135700	195485120	7930	7930	7930	7930	0
400	20231215	135600	195485120	7930	7930	7930	7930	0
401	20231215	135500	195485120	7930	7930	7930	7930	0
402	20231215	135400	195485120	7930	7930	7930	7930	0
403	20231215	135300	195485120	7930	7930	7930	7930	0
404	20231215	135200	195485120	7930	7920	7930	7920	45
405	20231215	135100	195128390	7920	7920	7920	7920	100
406	20231215	135000	194336390	7920	7920	7920	7920	0
407	20231215	134900	194336390	7920	7920	7920	7920	0
408	20231215	134800	194336390	7920	7920	7920	7920	0
409	20231215	134700	194336390	7920	7920	7920	7920	0
410	20231215	134600	194336390	7920	7920	7920	7920	265
411	20231215	134500	192237590	7900	7900	7900	7900	0
412	20231215	134400	192237590	7900	7900	7900	7900	136
413	20231215	134300	191163190	7900	7900	7900	7900	0
414	20231215	134200	191163190	7900	7900	7900	7900	114
415	20231215	134100	190262590	7890	7890	7890	7890	1
416	20231215	134000	190254700	7910	7910	7910	7910	0
417	20231215	133900	190254700	7910	7910	7910	7910	340
418	20231215	133800	187565300	7880	7880	7880	7880	0
419	20231215	133700	187565300	7880	7880	7880	7880	0
420	20231215	133600	187565300	7880	7880	7890	7880	286
421	20231215	133500	185309110	7870	7880	7880	7870	300
422	20231215	133400	182947110	7890	7890	7890	7890	30
423	20231215	133300	182710410	7890	7890	7890	7890	0
424	20231215	133200	182710410	7890	7890	7890	7890	0
425	20231215	133100	182710410	7890	7890	7890	7890	0
426	20231215	133000	182710410	7890	7890	7890	7890	0
427	20231215	132900	182710410	7890	7890	7890	7890	0
428	20231215	132800	182710410	7890	7890	7890	7890	0
429	20231215	132700	182710410	7890	7890	7890	7890	0
430	20231215	132600	182710410	7890	7890	7890	7890	0
431	20231215	132500	182710410	7890	7890	7890	7890	1
432	20231215	132400	182702520	7890	7890	7890	7890	0
433	20231215	132300	182702520	7890	7890	7890	7890	0
434	20231215	132200	182702520	7890	7890	7890	7890	26
435	20231215	132100	182497380	7900	7900	7950	7900	216
436	20231215	132000	180788740	7870	7870	7870	7870	0
437	20231215	131900	180788740	7870	7870	7870	7870	0
438	20231215	131800	180788740	7870	7870	7870	7870	0
439	20231215	131700	180788740	7870	7870	7870	7870	210
440	20231215	131600	179136040	7870	7870	7870	7870	1
441	20231215	131500	179128170	7900	7900	7900	7900	0
442	20231215	131400	179128170	7900	7900	7900	7900	0
443	20231215	131300	179128170	7900	7900	7900	7900	2
444	20231215	131200	179112370	7880	7880	7880	7880	265
445	20231215	131100	177024170	7880	7880	7880	7880	0
446	20231215	131000	177024170	7880	7880	7880	7880	0
447	20231215	130900	177024170	7880	7880	7880	7880	0
448	20231215	130800	177024170	7880	7880	7880	7880	6
449	20231215	130700	176976890	7890	7890	7890	7890	0
450	20231215	130600	176976890	7890	7890	7890	7890	0
451	20231215	130500	176976890	7890	7890	7890	7890	0
452	20231215	130400	176976890	7890	7890	7890	7890	0
453	20231215	130300	176976890	7890	7890	7890	7890	0
454	20231215	130200	176976890	7890	7890	7890	7890	0
455	20231215	130100	176976890	7890	7890	7890	7890	0
456	20231215	130000	176976890	7890	7890	7890	7890	51
457	20231215	125900	176574500	7900	7900	7900	7900	15
458	20231215	125800	176456000	7880	7880	7880	7880	0
459	20231215	125700	176456000	7880	7890	7890	7880	76
460	20231215	125600	175857110	7890	7880	7890	7880	65
461	20231215	125500	175344410	7880	7880	7880	7880	0
462	20231215	125400	175344410	7880	7880	7880	7880	249
463	20231215	125300	173382290	7880	7880	7880	7880	12
464	20231215	125200	173287730	7900	7900	7900	7900	0
465	20231215	125100	173287730	7900	7900	7900	7900	0
466	20231215	125000	173287730	7900	7900	7900	7900	0
467	20231215	124900	173287730	7900	7900	7900	7900	47
468	20231215	124800	172916430	7900	7900	7900	7900	0
469	20231215	124700	172916430	7900	7910	7910	7890	4108
470	20231215	124600	140460410	7910	7910	7910	7910	0
471	20231215	124500	140460410	7910	7910	7910	7910	1
472	20231215	124400	140452500	7910	7910	7910	7910	0
473	20231215	124300	140452500	7910	7910	7910	7910	9
474	20231215	124200	140381310	7920	7920	7920	7920	10
475	20231215	124100	140302110	7960	7960	7960	7960	0
476	20231215	124000	140302110	7960	7960	7960	7960	0
477	20231215	123900	140302110	7960	7960	7960	7960	0
478	20231215	123800	140302110	7960	7960	7960	7960	0
479	20231215	123700	140302110	7960	7960	7960	7960	0
480	20231215	123600	140302110	7960	7960	7960	7960	0
481	20231215	123500	140302110	7960	7960	7960	7960	0
482	20231215	123400	140302110	7960	7960	7960	7960	0
483	20231215	123300	140302110	7960	7930	7960	7910	288
484	20231215	123200	138023330	7920	7910	7920	7910	52
485	20231215	123100	137611510	7910	7910	7910	7910	0
486	20231215	123000	137611510	7910	7910	7910	7910	185
487	20231215	122900	136148160	7920	7920	7920	7920	76
488	20231215	122800	135546240	7960	7960	7960	7960	0
489	20231215	122700	135546240	7960	7960	7960	7960	0
490	20231215	122600	135546240	7960	7960	7960	7960	0
491	20231215	122500	135546240	7960	7960	7960	7960	0
492	20231215	122400	135546240	7960	7960	7960	7960	0
493	20231215	122300	135546240	7960	7960	7960	7960	0
494	20231215	122200	135546240	7960	7960	7960	7960	0
495	20231215	122100	135546240	7960	7960	7960	7960	0
496	20231215	122000	135546240	7960	7960	7960	7960	3
497	20231215	121900	135522360	7920	7920	7920	7920	2
498	20231215	121800	135506520	7920	7930	7930	7920	1510
499	20231215	121700	123533800	7960	7960	7960	7960	8
500	20231215	121600	123470120	7940	7940	7940	7940	1637
501	20231215	121500	110472340	7940	7940	7940	7940	200
502	20231215	121400	108884340	7940	7960	7960	7940	2503
503	20231215	121300	88989480	7950	7950	7950	7950	0
504	20231215	121200	88989480	7950	7950	7950	7950	401
505	20231215	121100	85801530	7960	7960	7960	7960	0
506	20231215	121000	85801530	7960	7960	7960	7960	10
507	20231215	120900	85721930	7980	7980	7980	7980	3
508	20231215	120800	85697990	7990	7990	7990	7990	0
509	20231215	120700	85697990	7990	7990	7990	7990	10
510	20231215	120600	85618090	7990	7990	7990	7990	0
511	20231215	120500	85618090	7990	7990	7990	7990	10
512	20231215	120400	85538190	7990	7990	7990	7990	0
513	20231215	120300	85538190	7990	7990	7990	7990	0
514	20231215	120200	85538190	7990	7990	7990	7990	0
515	20231215	120100	85538190	7990	7990	7990	7990	0
516	20231215	120000	85538190	7990	7990	7990	7990	0
517	20231215	115900	85538190	7990	7990	7990	7990	0
518	20231215	115800	85538190	7990	7990	7990	7990	0
519	20231215	115700	85538190	7990	7990	7990	7990	0
520	20231215	115600	85538190	7990	7990	7990	7990	1
521	20231215	115500	85530200	7960	7960	7960	7960	0
522	20231215	115400	85530200	7960	7960	7960	7960	0
523	20231215	115300	85530200	7960	7960	7960	7960	0
524	20231215	115200	85530200	7960	7960	7960	7960	0
525	20231215	115100	85530200	7960	7960	7960	7960	0
526	20231215	115000	85530200	7960	7960	7960	7960	0
527	20231215	114900	85530200	7960	7960	7960	7960	0
528	20231215	114800	85530200	7960	7960	7960	7960	0
529	20231215	114700	85530200	7960	7960	7960	7960	4
530	20231215	114600	85498360	7950	7950	7950	7950	50
531	20231215	114500	85100860	7960	7960	7960	7960	0
532	20231215	114400	85100860	7960	7960	7960	7960	0
533	20231215	114300	85100860	7960	7960	7960	7960	0
534	20231215	114200	85100860	7960	7960	7960	7960	0
535	20231215	114100	85100860	7960	7960	7960	7960	0
536	20231215	114000	85100860	7960	7960	7960	7960	0
537	20231215	113900	85100860	7960	7960	7960	7960	5
538	20231215	113800	85061060	7990	7990	7990	7990	91
539	20231215	113700	84333970	7960	7960	7960	7960	0
540	20231215	113600	84333970	7960	7960	7960	7960	0
541	20231215	113500	84333970	7960	7960	7960	7960	1
542	20231215	113400	84326010	7960	7960	7960	7960	1
543	20231215	113300	84318050	8000	8000	8000	8000	0
544	20231215	113200	84318050	8000	8000	8000	8000	0
545	20231215	113100	84318050	8000	8000	8000	8000	0
546	20231215	113000	84318050	8000	8000	8000	8000	0
547	20231215	112900	84318050	8000	8000	8000	8000	31
548	20231215	112800	84070050	7950	8000	8000	7950	130
549	20231215	112700	83030550	8000	8000	8000	8000	0
550	20231215	112600	83030550	8000	8000	8000	8000	5
551	20231215	112500	82990550	8000	8000	8000	8000	0
552	20231215	112400	82990550	8000	8000	8000	8000	0
553	20231215	112300	82990550	8000	8000	8000	8000	0
554	20231215	112200	82990550	8000	8000	8000	8000	0
555	20231215	112100	82990550	8000	8000	8000	8000	0
556	20231215	112000	82990550	8000	8000	8000	8000	0
557	20231215	111900	82990550	8000	8000	8000	8000	0
558	20231215	111800	82990550	8000	7990	8000	7990	12
559	20231215	111700	82894560	7980	7980	7980	7980	224
560	20231215	111600	81107040	7990	7990	7990	7990	0
561	20231215	111500	81107040	7990	7990	7990	7990	2
562	20231215	111400	81091060	7990	7990	7990	7990	0
563	20231215	111300	81091060	7990	7990	7990	7990	0
564	20231215	111200	81091060	7990	7990	7990	7990	0
565	20231215	111100	81091060	7990	7990	7990	7990	62
566	20231215	111000	80595680	7990	7990	7990	7990	0
567	20231215	110900	80595680	7990	7990	7990	7990	0
568	20231215	110800	80595680	7990	7990	7990	7990	0
569	20231215	110700	80595680	7990	7990	7990	7990	0
570	20231215	110600	80595680	7990	7990	7990	7990	0
571	20231215	110500	80595680	7990	7990	7990	7990	0
572	20231215	110400	80595680	7990	7990	7990	7990	0
573	20231215	110300	80595680	7990	7990	7990	7990	0
574	20231215	110200	80595680	7990	7990	7990	7990	50
575	20231215	110100	80196180	7990	7990	7990	7990	7
576	20231215	110000	80140250	7990	7990	7990	7990	1
577	20231215	105900	80132260	7980	7980	7980	7980	0
578	20231215	105800	80132260	7980	7980	7980	7980	905
579	20231215	105700	72910360	8000	8000	8000	8000	75
580	20231215	105600	72310360	8000	8000	8000	8000	49
581	20231215	105500	71918360	7980	7980	7980	7980	0
582	20231215	105400	71918360	7980	7980	7980	7980	0
583	20231215	105300	71918360	7980	7980	7980	7980	0
584	20231215	105200	71918360	7980	7980	7980	7980	0
585	20231215	105100	71918360	7980	7980	7980	7980	181
586	20231215	105000	70473980	7950	7950	7950	7950	0
587	20231215	104900	70473980	7950	7950	7950	7950	0
588	20231215	104800	70473980	7950	7950	7950	7950	0
589	20231215	104700	70473980	7950	7950	7950	7950	2
590	20231215	104600	70458080	7980	7980	7980	7980	0
591	20231215	104500	70458080	7980	7980	7980	7980	0
592	20231215	104400	70458080	7980	7960	7980	7950	94
593	20231215	104300	69710550	7990	7990	7990	7990	20
594	20231215	104200	69550750	7990	7990	7990	7990	0
595	20231215	104100	69550750	7990	7990	7990	7990	0
596	20231215	104000	69550750	7990	7940	7990	7940	12
597	20231215	103900	69454970	7990	7990	7990	7990	0
598	20231215	103800	69454970	7990	7990	7990	7990	11
599	20231215	103700	69367080	7940	7990	7990	7940	33
600	20231215	103600	69104910	7950	7980	7980	7950	2057
601	20231215	103500	52750810	7990	7990	7990	7990	1
602	20231215	103400	52742820	7960	7960	7960	7960	749
603	20231215	103300	46780780	7990	7990	7990	7990	2
604	20231215	103200	46764800	7990	7980	7990	7980	18
605	20231215	103100	46621000	7980	7980	7980	7980	54
606	20231215	103000	46190080	7980	7980	7980	7980	25
607	20231215	102900	45990580	7960	7960	7960	7960	0
608	20231215	102800	45990580	7960	7960	7960	7960	0
609	20231215	102700	45990580	7960	7960	7960	7960	0
610	20231215	102600	45990580	7960	7960	7960	7960	0
611	20231215	102500	45990580	7960	7980	7980	7960	14
612	20231215	102400	45879000	7970	7970	7970	7970	1
613	20231215	102300	45871030	7980	7980	7980	7980	1
614	20231215	102200	45863050	7980	7980	7980	7980	9
615	20231215	102100	45791230	7980	7980	7980	7980	0
616	20231215	102000	45791230	7980	7970	7980	7970	20
617	20231215	101900	45631820	7960	7960	7960	7960	0
618	20231215	101800	45631820	7960	7960	7960	7960	12
619	20231215	101700	45536300	7960	7960	7960	7960	0
620	20231215	101600	45536300	7960	7960	7960	7960	0
621	20231215	101500	45536300	7960	7960	7960	7960	19
622	20231215	101400	45385060	7950	7970	7970	7950	32
623	20231215	101300	45130420	7960	7960	7960	7960	0
624	20231215	101200	45130420	7960	7960	7960	7960	5
625	20231215	101100	45090620	7960	7960	7960	7960	0
626	20231215	101000	45090620	7960	7960	7960	7960	52
627	20231215	100900	44676700	7970	7970	7970	7970	61
628	20231215	100800	44190530	7970	7970	7970	7970	122
629	20231215	100700	43218190	7970	7970	7970	7970	0
630	20231215	100600	43218190	7970	7970	7970	7970	35
631	20231215	100500	42939240	7970	7970	7970	7970	2
632	20231215	100400	42923300	7960	7960	7960	7960	2
633	20231215	100300	42907380	7960	7960	7960	7960	0
634	20231215	100200	42907380	7960	7960	7960	7960	0
635	20231215	100100	42907380	7960	7960	7960	7960	25
636	20231215	100000	42708380	7960	7960	7960	7960	20
637	20231215	095900	42549180	7950	7950	7950	7950	27
638	20231215	095800	42334530	7950	7950	7950	7950	0
639	20231215	095700	42334530	7950	7950	7950	7950	0
640	20231215	095600	42334530	7950	7950	7950	7950	0
641	20231215	095500	42334530	7950	7950	7950	7950	3
642	20231215	095400	42310680	7950	7950	7950	7950	0
643	20231215	095300	42310680	7950	7950	7950	7950	1
644	20231215	095200	42302730	7960	7960	7960	7960	1
645	20231215	095100	42294770	7960	7960	7960	7960	0
646	20231215	095000	42294770	7960	7960	7960	7960	150
647	20231215	094900	41100770	7960	7960	7960	7960	203
648	20231215	094800	39484890	7920	7920	7920	7920	0
649	20231215	094700	39484890	7920	7920	7920	7920	100
650	20231215	094600	38692890	7930	7930	7930	7930	0
651	20231215	094500	38692890	7930	7930	7930	7930	0
652	20231215	094400	38692890	7930	7930	7930	7930	0
653	20231215	094300	38692890	7930	7930	7930	7930	0
654	20231215	094200	38692890	7930	7930	7930	7930	50
655	20231215	094100	38296390	7930	7930	7930	7930	0
656	20231215	094000	38296390	7930	7930	7930	7930	1
657	20231215	093900	38288460	7910	7910	7910	7910	10
658	20231215	093800	38209360	7920	7920	7920	7920	255
659	20231215	093700	36189760	7930	7930	7930	7930	0
660	20231215	093600	36189760	7930	7930	7930	7930	0
661	20231215	093500	36189760	7930	7930	7930	7930	0
662	20231215	093400	36189760	7930	7950	7950	7930	22
663	20231215	093300	36015100	7950	7940	7950	7940	93
664	20231215	093200	35276570	7940	7940	7940	7940	0
665	20231215	093100	35276570	7940	7940	7940	7940	12
666	20231215	093000	35181290	7940	7940	7940	7940	25
667	20231215	092900	34982790	7940	7940	7940	7940	0
668	20231215	092800	34982790	7940	7950	7950	7940	6
669	20231215	092700	34935140	7920	7920	7920	7920	0
670	20231215	092600	34935140	7920	7920	7920	7920	2
671	20231215	092500	34919300	7940	7940	7940	7940	0
672	20231215	092400	34919300	7940	7940	7940	7940	30
673	20231215	092300	34681100	7950	7950	7950	7950	1
674	20231215	092200	34673150	7950	7940	7950	7940	596
675	20231215	092100	29935150	7940	7920	7940	7920	187
676	20231215	092000	28453090	7920	7920	7920	7920	0
677	20231215	091900	28453090	7920	7950	7950	7920	68
678	20231215	091800	27914440	7940	7920	7940	7920	131
679	20231215	091700	26876520	7930	7930	7930	7930	565
680	20231215	091600	22396070	7940	7940	7940	7930	61
681	20231215	091500	21911960	7950	7950	7950	7950	1
682	20231215	091400	21904010	7930	7940	7940	7930	27
683	20231215	091300	21689780	7950	7950	7950	7950	293
684	20231215	091200	19360430	7960	7980	7980	7960	247
685	20231215	091100	17391650	7980	7980	7980	7980	0
686	20231215	091000	17391650	7980	7980	7980	7980	0
687	20231215	090900	17391650	7980	7980	7980	7980	0
688	20231215	090800	17391650	7980	8000	8000	7980	1120
689	20231215	090700	8443310	8010	8010	8010	8010	0
690	20231215	090600	8443310	8010	8000	8010	8000	188
691	20231215	090500	6937450	8010	8030	8030	8010	222
692	20231215	090400	5158630	8080	8080	8080	8080	10
693	20231215	090300	5077830	8020	8010	8080	8010	421
694	20231215	090200	1703840	7980	7980	7980	7980	6
695	20231215	090100	1655960	7990	7990	7990	7990	0
696	20231215	090000	1655960	7990	8000	8000	7990	207