KissMeData/086710/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195400	261798130	7960	7960	7960	7960	108
3	20231215	195300	261798130	7960	7960	7960	7960	0
4	20231215	195200	261798130	7960	7960	7960	7960	0
5	20231215	195100	261798130	7960	7960	7960	7960	0
6	20231215	195000	261798130	7960	7960	7960	7960	0
7	20231215	194900	261798130	7960	7960	7960	7960	0
8	20231215	194800	261798130	7960	7960	7960	7960	0
9	20231215	194700	261798130	7960	7960	7960	7960	0
10	20231215	194600	261798130	7960	7960	7960	7960	0
11	20231215	194500	261798130	7960	7960	7960	7960	0
12	20231215	194400	261798130	7960	7960	7960	7960	0
13	20231215	194300	261798130	7960	7960	7960	7960	0
14	20231215	194200	261798130	7960	7960	7960	7960	0
15	20231215	194100	261798130	7960	7960	7960	7960	0
16	20231215	194000	261798130	7960	7960	7960	7960	0
17	20231215	193900	261798130	7960	7960	7960	7960	0
18	20231215	193800	261798130	7960	7960	7960	7960	0
19	20231215	193700	261798130	7960	7960	7960	7960	0
20	20231215	193600	261798130	7960	7960	7960	7960	0
21	20231215	193500	261798130	7960	7960	7960	7960	0
22	20231215	193400	261798130	7960	7960	7960	7960	0
23	20231215	193300	261798130	7960	7960	7960	7960	0
24	20231215	193200	261798130	7960	7960	7960	7960	0
25	20231215	193100	261798130	7960	7960	7960	7960	0
26	20231215	193000	261798130	7960	7960	7960	7960	0
27	20231215	192900	261798130	7960	7960	7960	7960	0
28	20231215	192800	261798130	7960	7960	7960	7960	0
29	20231215	192700	261798130	7960	7960	7960	7960	0
30	20231215	192600	261798130	7960	7960	7960	7960	0
31	20231215	192500	261798130	7960	7960	7960	7960	0
32	20231215	192400	261798130	7960	7960	7960	7960	108
33	20231215	192300	261798130	7960	7960	7960	7960	0
34	20231215	192200	261798130	7960	7960	7960	7960	0
35	20231215	192100	261798130	7960	7960	7960	7960	0
36	20231215	192000	261798130	7960	7960	7960	7960	0
37	20231215	191900	261798130	7960	7960	7960	7960	0
38	20231215	191800	261798130	7960	7960	7960	7960	0
39	20231215	191700	261798130	7960	7960	7960	7960	0
40	20231215	191600	261798130	7960	7960	7960	7960	0
41	20231215	191500	261798130	7960	7960	7960	7960	0
42	20231215	191400	261798130	7960	7960	7960	7960	0
43	20231215	191300	261798130	7960	7960	7960	7960	0
44	20231215	191200	261798130	7960	7960	7960	7960	0
45	20231215	191100	261798130	7960	7960	7960	7960	0
46	20231215	191000	261798130	7960	7960	7960	7960	0
47	20231215	190900	261798130	7960	7960	7960	7960	0
48	20231215	190800	261798130	7960	7960	7960	7960	0
49	20231215	190700	261798130	7960	7960	7960	7960	0
50	20231215	190600	261798130	7960	7960	7960	7960	0
51	20231215	190500	261798130	7960	7960	7960	7960	0
52	20231215	190400	261798130	7960	7960	7960	7960	0
53	20231215	190300	261798130	7960	7960	7960	7960	0
54	20231215	190200	261798130	7960	7960	7960	7960	0
55	20231215	190100	261798130	7960	7960	7960	7960	0
56	20231215	190000	261798130	7960	7960	7960	7960	0
57	20231215	185900	261798130	7960	7960	7960	7960	0
58	20231215	185800	261798130	7960	7960	7960	7960	0
59	20231215	185700	261798130	7960	7960	7960	7960	0
60	20231215	185600	261798130	7960	7960	7960	7960	0
61	20231215	185500	261798130	7960	7960	7960	7960	0
62	20231215	185400	261798130	7960	7960	7960	7960	108
63	20231215	185300	261798130	7960	7960	7960	7960	0
64	20231215	185200	261798130	7960	7960	7960	7960	0
65	20231215	185100	261798130	7960	7960	7960	7960	0
66	20231215	185000	261798130	7960	7960	7960	7960	0
67	20231215	184900	261798130	7960	7960	7960	7960	0
68	20231215	184800	261798130	7960	7960	7960	7960	0
69	20231215	184700	261798130	7960	7960	7960	7960	0
70	20231215	184600	261798130	7960	7960	7960	7960	0
71	20231215	184500	261798130	7960	7960	7960	7960	0
72	20231215	184400	261798130	7960	7960	7960	7960	0
73	20231215	184300	261798130	7960	7960	7960	7960	0
74	20231215	184200	261798130	7960	7960	7960	7960	0
75	20231215	184100	261798130	7960	7960	7960	7960	0
76	20231215	184000	261798130	7960	7960	7960	7960	0
77	20231215	183900	261798130	7960	7960	7960	7960	0
78	20231215	183800	261798130	7960	7960	7960	7960	0
79	20231215	183700	261798130	7960	7960	7960	7960	0
80	20231215	183600	261798130	7960	7960	7960	7960	0
81	20231215	183500	261798130	7960	7960	7960	7960	0
82	20231215	183400	261798130	7960	7960	7960	7960	0
83	20231215	183300	261798130	7960	7960	7960	7960	0
84	20231215	183200	261798130	7960	7960	7960	7960	0
85	20231215	183100	261798130	7960	7960	7960	7960	0
86	20231215	183000	261798130	7960	7960	7960	7960	0
87	20231215	182900	261798130	7960	7960	7960	7960	0
88	20231215	182800	261798130	7960	7960	7960	7960	0
89	20231215	182700	261798130	7960	7960	7960	7960	0
90	20231215	182600	261798130	7960	7960	7960	7960	0
91	20231215	182500	261798130	7960	7960	7960	7960	0
92	20231215	182400	261798130	7960	7960	7960	7960	108
93	20231215	182300	261798130	7960	7960	7960	7960	0
94	20231215	182200	261798130	7960	7960	7960	7960	0
95	20231215	182100	261798130	7960	7960	7960	7960	0
96	20231215	182000	261798130	7960	7960	7960	7960	0
97	20231215	181900	261798130	7960	7960	7960	7960	0
98	20231215	181800	261798130	7960	7960	7960	7960	0
99	20231215	181700	261798130	7960	7960	7960	7960	0
100	20231215	181600	261798130	7960	7960	7960	7960	0
101	20231215	181500	261798130	7960	7960	7960	7960	0
102	20231215	181400	261798130	7960	7960	7960	7960	0
103	20231215	181300	261798130	7960	7960	7960	7960	0
104	20231215	181200	261798130	7960	7960	7960	7960	0
105	20231215	181100	261798130	7960	7960	7960	7960	0
106	20231215	181000	261798130	7960	7960	7960	7960	0
107	20231215	180900	261798130	7960	7960	7960	7960	0
108	20231215	180800	261798130	7960	7960	7960	7960	0
109	20231215	180700	261798130	7960	7960	7960	7960	0
110	20231215	180600	261798130	7960	7960	7960	7960	0
111	20231215	180500	261798130	7960	7960	7960	7960	0
112	20231215	180400	261798130	7960	7960	7960	7960	0
113	20231215	180300	261798130	7960	7960	7960	7960	0
114	20231215	180200	261798130	7960	7960	7960	7960	0
115	20231215	180100	261798130	7960	7960	7960	7960	0
116	20231215	180000	261798130	7960	7960	7960	7960	0
117	20231215	175900	261798130	7960	7960	7960	7960	0
118	20231215	175800	261798130	7960	7960	7960	7960	0
119	20231215	175700	261798130	7960	7960	7960	7960	0
120	20231215	175600	261798130	7960	7960	7960	7960	0
121	20231215	175500	261798130	7960	7960	7960	7960	0
122	20231215	175400	261798130	7960	7960	7960	7960	108
123	20231215	175300	261798130	7960	7960	7960	7960	0
124	20231215	175200	261798130	7960	7960	7960	7960	0
125	20231215	175100	261798130	7960	7960	7960	7960	0
126	20231215	175000	261798130	7960	7960	7960	7960	0
127	20231215	174900	261798130	7960	7960	7960	7960	0
128	20231215	174800	261798130	7960	7960	7960	7960	0
129	20231215	174700	261798130	7960	7960	7960	7960	0
130	20231215	174600	261798130	7960	7960	7960	7960	0
131	20231215	174500	261798130	7960	7960	7960	7960	0
132	20231215	174400	261798130	7960	7960	7960	7960	0
133	20231215	174300	261798130	7960	7960	7960	7960	0
134	20231215	174200	261798130	7960	7960	7960	7960	0
135	20231215	174100	261798130	7960	7960	7960	7960	0
136	20231215	174000	261798130	7960	7960	7960	7960	0
137	20231215	173900	261798130	7960	7960	7960	7960	0
138	20231215	173800	261798130	7960	7960	7960	7960	0
139	20231215	173700	261798130	7960	7960	7960	7960	0
140	20231215	173600	261798130	7960	7960	7960	7960	0
141	20231215	173500	261798130	7960	7960	7960	7960	0
142	20231215	173400	261798130	7960	7960	7960	7960	0
143	20231215	173300	261798130	7960	7960	7960	7960	0
144	20231215	173200	261798130	7960	7960	7960	7960	0
145	20231215	173100	261798130	7960	7960	7960	7960	0
146	20231215	173000	261798130	7960	7960	7960	7960	0
147	20231215	172900	261798130	7960	7960	7960	7960	0
148	20231215	172800	261798130	7960	7960	7960	7960	0
149	20231215	172700	261798130	7960	7960	7960	7960	0
150	20231215	172600	261798130	7960	7960	7960	7960	0
151	20231215	172500	261798130	7960	7960	7960	7960	0
152	20231215	172400	261798130	7960	7960	7960	7960	108
153	20231215	172300	261798130	7960	7960	7960	7960	0
154	20231215	172200	261798130	7960	7960	7960	7960	0
155	20231215	172100	261798130	7960	7960	7960	7960	0
156	20231215	172000	261798130	7960	7960	7960	7960	0
157	20231215	171900	261798130	7960	7960	7960	7960	0
158	20231215	171800	261798130	7960	7960	7960	7960	0
159	20231215	171700	261798130	7960	7960	7960	7960	0
160	20231215	171600	261798130	7960	7960	7960	7960	0
161	20231215	171500	261798130	7960	7960	7960	7960	0
162	20231215	171400	261798130	7960	7960	7960	7960	0
163	20231215	171300	261798130	7960	7960	7960	7960	0
164	20231215	171200	261798130	7960	7960	7960	7960	0
165	20231215	171100	261798130	7960	7960	7960	7960	0
166	20231215	171000	261798130	7960	7960	7960	7960	0
167	20231215	170900	261798130	7960	7960	7960	7960	0
168	20231215	170800	261798130	7960	7960	7960	7960	0
169	20231215	170700	261798130	7960	7960	7960	7960	0
170	20231215	170600	261798130	7960	7960	7960	7960	0
171	20231215	170500	261798130	7960	7960	7960	7960	0
172	20231215	170400	261798130	7960	7960	7960	7960	0
173	20231215	170300	261798130	7960	7960	7960	7960	0
174	20231215	170200	261798130	7960	7960	7960	7960	0
175	20231215	170100	261798130	7960	7960	7960	7960	0
176	20231215	170000	261798130	7960	7960	7960	7960	0
177	20231215	165900	261798130	7960	7960	7960	7960	0
178	20231215	165800	261798130	7960	7960	7960	7960	0
179	20231215	165700	261798130	7960	7960	7960	7960	0
180	20231215	165600	261798130	7960	7960	7960	7960	0
181	20231215	165500	261798130	7960	7960	7960	7960	0
182	20231215	165400	261798130	7960	7960	7960	7960	108
183	20231215	165300	261798130	7960	7960	7960	7960	0
184	20231215	165200	261798130	7960	7960	7960	7960	0
185	20231215	165100	261798130	7960	7960	7960	7960	0
186	20231215	165000	261798130	7960	7960	7960	7960	0
187	20231215	164900	261798130	7960	7960	7960	7960	0
188	20231215	164800	261798130	7960	7960	7960	7960	0
189	20231215	164700	261798130	7960	7960	7960	7960	0
190	20231215	164600	261798130	7960	7960	7960	7960	0
191	20231215	164500	261798130	7960	7960	7960	7960	0
192	20231215	164400	261798130	7960	7960	7960	7960	0
193	20231215	164300	261798130	7960	7960	7960	7960	0
194	20231215	164200	261798130	7960	7960	7960	7960	0
195	20231215	164100	261798130	7960	7960	7960	7960	0
196	20231215	164000	261798130	7960	7960	7960	7960	0
197	20231215	163900	261798130	7960	7960	7960	7960	0
198	20231215	163800	261798130	7960	7960	7960	7960	0
199	20231215	163700	261798130	7960	7960	7960	7960	0
200	20231215	163600	261798130	7960	7960	7960	7960	0
201	20231215	163500	261798130	7960	7960	7960	7960	0
202	20231215	163400	261798130	7960	7960	7960	7960	0
203	20231215	163300	261798130	7960	7960	7960	7960	0
204	20231215	163200	261798130	7960	7960	7960	7960	0
205	20231215	163100	261798130	7960	7960	7960	7960	0
206	20231215	163000	261798130	7960	7960	7960	7960	0
207	20231215	162900	261798130	7960	7960	7960	7960	0
208	20231215	162800	261798130	7960	7960	7960	7960	0
209	20231215	162700	261798130	7960	7960	7960	7960	0
210	20231215	162600	261798130	7960	7960	7960	7960	0
211	20231215	162500	261798130	7960	7960	7960	7960	0
212	20231215	162400	261798130	7960	7960	7960	7960	108
213	20231215	162300	261798130	7960	7960	7960	7960	0
214	20231215	162200	261798130	7960	7960	7960	7960	0
215	20231215	162100	261798130	7960	7960	7960	7960	0
216	20231215	162000	261798130	7960	7960	7960	7960	0
217	20231215	161900	261798130	7960	7960	7960	7960	0
218	20231215	161800	261798130	7960	7960	7960	7960	0
219	20231215	161700	261798130	7960	7960	7960	7960	0
220	20231215	161600	261798130	7960	7960	7960	7960	0
221	20231215	161500	261798130	7960	7960	7960	7960	0
222	20231215	161400	261798130	7960	7960	7960	7960	0
223	20231215	161300	261798130	7960	7960	7960	7960	0
224	20231215	161200	261798130	7960	7960	7960	7960	0
225	20231215	161100	261798130	7960	7960	7960	7960	0
226	20231215	161000	261798130	7960	7960	7960	7960	0
227	20231215	160900	261798130	7960	7960	7960	7960	0
228	20231215	160800	261798130	7960	7960	7960	7960	0
229	20231215	160700	261798130	7960	7960	7960	7960	0
230	20231215	160600	261798130	7960	7960	7960	7960	0
231	20231215	160500	261798130	7960	7960	7960	7960	0
232	20231215	160400	261798130	7960	7960	7960	7960	0
233	20231215	160300	261798130	7960	7960	7960	7960	0
234	20231215	160200	261798130	7960	7960	7960	7960	0
235	20231215	160100	261798130	7960	7960	7960	7960	0
236	20231215	160000	261798130	7960	7960	7960	7960	0
237	20231215	155900	261798130	7960	7960	7960	7960	0
238	20231215	155800	261798130	7960	7960	7960	7960	0
239	20231215	155700	261798130	7960	7960	7960	7960	0
240	20231215	155600	261798130	7960	7960	7960	7960	0
241	20231215	155500	261798130	7960	7960	7960	7960	0
242	20231215	155400	261798130	7960	7960	7960	7960	108
243	20231215	155300	261798130	7960	7960	7960	7960	0
244	20231215	155200	261798130	7960	7960	7960	7960	0
245	20231215	155100	261798130	7960	7960	7960	7960	0
246	20231215	155000	261798130	7960	7960	7960	7960	0
247	20231215	154900	261798130	7960	7960	7960	7960	0
248	20231215	154800	261798130	7960	7960	7960	7960	0
249	20231215	154700	261798130	7960	7960	7960	7960	0
250	20231215	154600	261798130	7960	7960	7960	7960	0
251	20231215	154500	261798130	7960	7960	7960	7960	0
252	20231215	154400	261798130	7960	7960	7960	7960	0
253	20231215	154300	261798130	7960	7960	7960	7960	0
254	20231215	154200	261798130	7960	7960	7960	7960	0
255	20231215	154100	261798130	7960	7960	7960	7960	0
256	20231215	154000	261798130	7960	7960	7960	7960	0
257	20231215	153900	261798130	7960	7960	7960	7960	0
258	20231215	153800	261798130	7960	7960	7960	7960	0
259	20231215	153700	261798130	7960	7960	7960	7960	0
260	20231215	153600	261798130	7960	7960	7960	7960	0
261	20231215	153500	261798130	7960	7960	7960	7960	0
262	20231215	153400	261798130	7960	7960	7960	7960	0
263	20231215	153300	261798130	7960	7960	7960	7960	0
264	20231215	153200	261798130	7960	7960	7960	7960	0
265	20231215	153100	261798130	7960	7960	7960	7960	0
266	20231215	153000	261798130	7960	7960	7960	7960	108
267	20231215	152900	260938450	7950	7950	7950	7950	0
268	20231215	152800	260938450	7950	7950	7950	7950	0
269	20231215	152700	260938450	7950	7950	7950	7950	0
270	20231215	152600	260938450	7950	7950	7950	7950	0
271	20231215	152500	260938450	7950	7950	7950	7950	0
272	20231215	152400	260938450	7950	7950	7950	7950	0
273	20231215	152300	260938450	7950	7950	7950	7950	0
274	20231215	152200	260938450	7950	7950	7950	7950	0
275	20231215	152100	260938450	7950	7950	7950	7950	0
276	20231215	152000	260938450	7950	7950	7950	7950	0
277	20231215	151900	260938450	7950	7950	7960	7950	13
278	20231215	151800	260835010	7960	7960	7960	7960	3
279	20231215	151700	260811130	7960	7960	7960	7960	10
280	20231215	151600	260731530	7950	7950	7950	7950	0
281	20231215	151500	260731530	7950	7950	7950	7950	5
282	20231215	151400	260691780	7950	7950	7950	7950	0
283	20231215	151300	260691780	7950	7950	7950	7950	0
284	20231215	151200	260691780	7950	7950	7950	7950	0
285	20231215	151100	260691780	7950	7950	7950	7950	1
286	20231215	151000	260683830	7950	7950	7950	7950	10
287	20231215	150900	260604330	7950	7950	7950	7950	0
288	20231215	150800	260604330	7950	7950	7950	7950	0
289	20231215	150700	260604330	7950	7950	7950	7950	0
290	20231215	150600	260604330	7950	7950	7950	7950	0
291	20231215	150500	260604330	7950	7950	7950	7950	0
292	20231215	150400	260604330	7950	7950	7950	7950	0
293	20231215	150300	260604330	7950	7950	7950	7950	0
294	20231215	150200	260604330	7950	7950	7950	7950	0
295	20231215	150100	260604330	7950	7950	7950	7950	0
296	20231215	150000	260604330	7950	7950	7950	7950	0
297	20231215	145900	260604330	7950	7950	7950	7950	100
298	20231215	145800	259809330	7950	7950	7950	7950	0
299	20231215	145700	259809330	7950	7950	7950	7950	1
300	20231215	145600	259801380	7950	7950	7950	7950	0
301	20231215	145500	259801380	7950	7950	7950	7950	0
302	20231215	145400	259801380	7950	7950	7950	7950	0
303	20231215	145300	259801380	7950	7950	7950	7950	0
304	20231215	145200	259801380	7950	7950	7950	7950	0
305	20231215	145100	259801380	7950	7950	7950	7950	100
306	20231215	145000	259006380	7950	7950	7950	7950	1000
307	20231215	144900	251056380	7950	7950	7950	7950	0
308	20231215	144800	251056380	7950	7950	7950	7950	1
309	20231215	144700	251048430	7970	7970	7970	7970	0
310	20231215	144600	251048430	7970	7970	7970	7970	0
311	20231215	144500	251048430	7970	7970	7970	7970	0
312	20231215	144400	251048430	7970	7970	7970	7970	0
313	20231215	144300	251048430	7970	7970	7970	7970	8
314	20231215	144200	250984670	7950	7950	7950	7950	10
315	20231215	144100	250905170	7970	7970	7970	7970	0
316	20231215	144000	250905170	7970	7970	7970	7970	10
317	20231215	143900	250825470	7970	7970	7970	7970	0
318	20231215	143800	250825470	7970	7970	7970	7970	0
319	20231215	143700	250825470	7970	7950	7970	7950	15
320	20231215	143600	250706160	7950	7950	7950	7950	1
321	20231215	143500	250698210	7950	7950	7950	7950	0
322	20231215	143400	250698210	7950	7950	7950	7950	0
323	20231215	143300	250698210	7950	7950	7950	7950	0
324	20231215	143200	250698210	7950	7960	7960	7950	3563
325	20231215	143100	222362760	7970	7970	7970	7970	157
326	20231215	143000	221111470	7980	7980	7980	7980	1
327	20231215	142900	221103490	7980	7980	7980	7980	10
328	20231215	142800	221023690	7980	7980	7980	7980	0
329	20231215	142700	221023690	7980	7980	7980	7980	0
330	20231215	142600	221023690	7980	7980	7980	7980	2
331	20231215	142500	221007730	7970	7970	7970	7970	0
332	20231215	142400	221007730	7970	7970	7970	7970	15
333	20231215	142300	220888180	7970	7970	7970	7970	0
334	20231215	142200	220888180	7970	7970	7970	7970	0
335	20231215	142100	220888180	7970	7970	7970	7970	10
336	20231215	142000	220808480	7970	7970	7970	7970	6
337	20231215	141900	220760660	7960	7960	7960	7960	0
338	20231215	141800	220760660	7960	7960	7960	7960	0
339	20231215	141700	220760660	7960	7960	7960	7960	0
340	20231215	141600	220760660	7960	7960	7960	7960	0
341	20231215	141500	220760660	7960	7960	7960	7960	0
342	20231215	141400	220760660	7960	7960	7960	7960	0
343	20231215	141300	220760660	7960	7960	7960	7960	0
344	20231215	141200	220760660	7960	7960	7960	7960	0
345	20231215	141100	220760660	7960	7960	7960	7960	0
346	20231215	141000	220760660	7960	7960	7960	7960	0
347	20231215	140900	220760660	7960	7960	7960	7960	61
348	20231215	140800	220275100	7970	7970	7970	7970	21
349	20231215	140700	220107730	7960	7960	7960	7960	0
350	20231215	140600	220107730	7960	7960	7960	7960	0
351	20231215	140500	220107730	7960	7960	7960	7960	0
352	20231215	140400	220107730	7960	7960	7960	7960	0
353	20231215	140300	220107730	7960	7960	7960	7960	0
354	20231215	140200	220107730	7960	7960	7960	7960	58
355	20231215	140100	219646050	7960	7960	7960	7960	0
356	20231215	140000	219646050	7960	7960	7960	7960	0
357	20231215	135900	219646050	7960	7960	7960	7960	0
358	20231215	135800	219646050	7960	7960	7960	7960	0
359	20231215	135700	219646050	7960	7960	7960	7960	151
360	20231215	135600	218444090	7970	7970	7970	7970	0
361	20231215	135500	218444090	7970	7970	7970	7970	0
362	20231215	135400	218444090	7970	7970	7970	7970	1081
363	20231215	135300	209828520	7980	7980	7980	7980	0
364	20231215	135200	209828520	7980	7980	7980	7980	0
365	20231215	135100	209828520	7980	7980	7980	7980	0
366	20231215	135000	209828520	7980	7980	7980	7980	0
367	20231215	134900	209828520	7980	7980	7980	7980	0
368	20231215	134800	209828520	7980	7980	7980	7980	0
369	20231215	134700	209828520	7980	7980	7980	7980	0
370	20231215	134600	209828520	7980	7980	7980	7980	0
371	20231215	134500	209828520	7980	7980	7980	7980	0
372	20231215	134400	209828520	7980	7980	7980	7980	0
373	20231215	134300	209828520	7980	7980	7980	7980	0
374	20231215	134200	209828520	7980	7980	7980	7980	0
375	20231215	134100	209828520	7980	7980	7980	7980	0
376	20231215	134000	209828520	7980	7980	7980	7980	0
377	20231215	133900	209828520	7980	7980	7980	7980	0
378	20231215	133800	209828520	7980	7980	7980	7980	0
379	20231215	133700	209828520	7980	7980	7980	7980	0
380	20231215	133600	209828520	7980	7980	7980	7980	0
381	20231215	133500	209828520	7980	7980	7980	7980	1
382	20231215	133400	209820540	7980	7980	7980	7980	0
383	20231215	133300	209820540	7980	7980	7980	7980	0
384	20231215	133200	209820540	7980	7980	7980	7980	0
385	20231215	133100	209820540	7980	7980	7980	7980	0
386	20231215	133000	209820540	7980	7980	7980	7980	40
387	20231215	132900	209501340	7980	7980	7980	7980	0
388	20231215	132800	209501340	7980	7980	7980	7980	100
389	20231215	132700	208703340	7980	7980	7980	7980	0
390	20231215	132600	208703340	7980	7980	7980	7980	125
391	20231215	132500	207705840	7990	7990	7990	7990	0
392	20231215	132400	207705840	7990	7990	7990	7990	0
393	20231215	132300	207705840	7990	7990	7990	7990	0
394	20231215	132200	207705840	7990	7990	7990	7990	0
395	20231215	132100	207705840	7990	7990	7990	7990	0
396	20231215	132000	207705840	7990	7990	7990	7990	0
397	20231215	131900	207705840	7990	7990	7990	7990	2
398	20231215	131800	207689860	7980	7980	7980	7980	0
399	20231215	131700	207689860	7980	7980	7980	7980	65
400	20231215	131600	207171160	7980	7980	7980	7980	95
401	20231215	131500	206413060	7980	7980	7980	7980	100
402	20231215	131400	205615060	7970	7970	7970	7970	0
403	20231215	131300	205615060	7970	7970	7970	7970	0
404	20231215	131200	205615060	7970	7970	7970	7970	0
405	20231215	131100	205615060	7970	7970	7970	7970	0
406	20231215	131000	205615060	7970	7970	7970	7970	0
407	20231215	130900	205615060	7970	7970	7970	7970	0
408	20231215	130800	205615060	7970	7970	7970	7970	0
409	20231215	130700	205615060	7970	7970	7970	7970	0
410	20231215	130600	205615060	7970	7970	7970	7970	0
411	20231215	130500	205615060	7970	7970	7970	7970	0
412	20231215	130400	205615060	7970	7970	7970	7970	0
413	20231215	130300	205615060	7970	7970	7970	7970	50
414	20231215	130200	205216560	7970	7970	7970	7970	300
415	20231215	130100	202825560	7980	7980	7980	7980	0
416	20231215	130000	202825560	7980	7980	7980	7980	619
417	20231215	125900	197885940	7990	7990	7990	7990	393
418	20231215	125800	194745870	8000	8000	8000	8000	10
419	20231215	125700	194665870	8010	8010	8010	8010	0
420	20231215	125600	194665870	8010	8010	8010	8010	0
421	20231215	125500	194665870	8010	8010	8010	8010	50
422	20231215	125400	194265370	7990	7990	7990	7990	0
423	20231215	125300	194265370	7990	7990	7990	7990	1
424	20231215	125200	194257380	8000	8000	8000	8000	0
425	20231215	125100	194257380	8000	8000	8000	8000	0
426	20231215	125000	194257380	8000	8000	8000	8000	3
427	20231215	124900	194233380	8010	8010	8010	8010	500
428	20231215	124800	190228380	8010	8010	8010	8010	6
429	20231215	124700	190180320	8010	8010	8010	8010	0
430	20231215	124600	190180320	8010	8010	8010	8010	0
431	20231215	124500	190180320	8010	8010	8010	8010	0
432	20231215	124400	190180320	8010	8010	8010	8010	0
433	20231215	124300	190180320	8010	8010	8010	8010	0
434	20231215	124200	190180320	8010	8010	8010	8010	0
435	20231215	124100	190180320	8010	8010	8010	8010	0
436	20231215	124000	190180320	8010	8010	8010	8010	0
437	20231215	123900	190180320	8010	8010	8010	8010	300
438	20231215	123800	187777320	8000	8000	8000	8000	0
439	20231215	123700	187777320	8000	8000	8000	8000	0
440	20231215	123600	187777320	8000	8000	8000	8000	40
441	20231215	123500	187457320	8000	8000	8000	8000	0
442	20231215	123400	187457320	8000	8000	8000	8000	0
443	20231215	123300	187457320	8000	8000	8000	8000	0
444	20231215	123200	187457320	8000	8000	8000	8000	0
445	20231215	123100	187457320	8000	8000	8000	8000	0
446	20231215	123000	187457320	8000	8000	8000	8000	0
447	20231215	122900	187457320	8000	8000	8000	8000	0
448	20231215	122800	187457320	8000	8000	8000	8000	0
449	20231215	122700	187457320	8000	8000	8000	8000	60
450	20231215	122600	186977320	8000	8000	8000	8000	100
451	20231215	122500	186177320	8000	8000	8000	8000	0
452	20231215	122400	186177320	8000	8000	8000	8000	0
453	20231215	122300	186177320	8000	8000	8000	8000	0
454	20231215	122200	186177320	8000	8000	8000	8000	1
455	20231215	122100	186169320	8000	8000	8000	8000	0
456	20231215	122000	186169320	8000	8000	8000	8000	0
457	20231215	121900	186169320	8000	8000	8000	8000	0
458	20231215	121800	186169320	8000	8000	8000	8000	0
459	20231215	121700	186169320	8000	8000	8000	8000	100
460	20231215	121600	185369320	8000	8000	8000	8000	0
461	20231215	121500	185369320	8000	8000	8000	8000	0
462	20231215	121400	185369320	8000	8000	8000	8000	0
463	20231215	121300	185369320	8000	8000	8000	8000	3
464	20231215	121200	185345320	8000	8000	8000	8000	0
465	20231215	121100	185345320	8000	8000	8000	8000	0
466	20231215	121000	185345320	8000	8000	8000	8000	0
467	20231215	120900	185345320	8000	8000	8000	8000	0
468	20231215	120800	185345320	8000	8000	8000	8000	0
469	20231215	120700	185345320	8000	8000	8000	8000	0
470	20231215	120600	185345320	8000	8000	8000	8000	0
471	20231215	120500	185345320	8000	8000	8000	8000	162
472	20231215	120400	184049320	8010	8010	8010	8010	0
473	20231215	120300	184049320	8010	8010	8010	8010	0
474	20231215	120200	184049320	8010	8010	8010	8010	0
475	20231215	120100	184049320	8010	8010	8010	8010	0
476	20231215	120000	184049320	8010	8010	8010	8010	0
477	20231215	115900	184049320	8010	8010	8010	8010	61
478	20231215	115800	183560710	8000	8000	8000	8000	0
479	20231215	115700	183560710	8000	8000	8000	8000	0
480	20231215	115600	183560710	8000	8020	8020	8000	36
481	20231215	115500	183272510	8020	8020	8020	8020	0
482	20231215	115400	183272510	8020	8010	8020	8010	300
483	20231215	115300	180866810	8000	8000	8000	8000	0
484	20231215	115200	180866810	8000	8000	8000	8000	13
485	20231215	115100	180762810	8000	8000	8000	8000	0
486	20231215	115000	180762810	8000	8000	8000	8000	0
487	20231215	114900	180762810	8000	8000	8000	8000	0
488	20231215	114800	180762810	8000	8000	8000	8000	200
489	20231215	114700	179162810	8000	8000	8000	8000	0
490	20231215	114600	179162810	8000	8000	8000	8000	0
491	20231215	114500	179162810	8000	8000	8000	8000	0
492	20231215	114400	179162810	8000	8000	8000	8000	0
493	20231215	114300	179162810	8000	8000	8000	8000	0
494	20231215	114200	179162810	8000	8000	8000	8000	0
495	20231215	114100	179162810	8000	8000	8000	8000	2
496	20231215	114000	179146810	8000	8000	8000	8000	0
497	20231215	113900	179146810	8000	8000	8000	8000	0
498	20231215	113800	179146810	8000	8000	8000	8000	0
499	20231215	113700	179146810	8000	8000	8000	8000	0
500	20231215	113600	179146810	8000	8000	8000	8000	0
501	20231215	113500	179146810	8000	8000	8000	8000	0
502	20231215	113400	179146810	8000	8010	8010	8000	72
503	20231215	113300	178570310	8020	8020	8020	8020	10
504	20231215	113200	178490110	8000	8000	8000	8000	0
505	20231215	113100	178490110	8000	8000	8000	8000	20
506	20231215	113000	178330110	8000	8000	8000	8000	10
507	20231215	112900	178250110	8000	8000	8000	8000	0
508	20231215	112800	178250110	8000	8000	8000	8000	0
509	20231215	112700	178250110	8000	8000	8000	8000	210
510	20231215	112600	176570110	8020	8020	8020	8020	200
511	20231215	112500	174966110	8020	8020	8020	8020	58
512	20231215	112400	174500950	8020	8020	8020	8020	0
513	20231215	112300	174500950	8020	8020	8020	8020	10
514	20231215	112200	174420750	8000	8000	8000	8000	21
515	20231215	112100	174252750	8010	8010	8010	8010	0
516	20231215	112000	174252750	8010	8010	8010	8010	0
517	20231215	111900	174252750	8010	8010	8010	8010	0
518	20231215	111800	174252750	8010	8010	8010	8010	50
519	20231215	111700	173852250	8020	8030	8030	8020	134
520	20231215	111600	172776320	8030	8030	8030	8030	0
521	20231215	111500	172776320	8030	8030	8030	8030	0
522	20231215	111400	172776320	8030	8030	8030	8030	2
523	20231215	111300	172760260	8030	8030	8030	8030	2
524	20231215	111200	172744200	8010	8010	8010	8010	0
525	20231215	111100	172744200	8010	8010	8010	8010	1
526	20231215	111000	172736190	8030	8030	8030	8030	1
527	20231215	110900	172728160	8030	8030	8030	8030	0
528	20231215	110800	172728160	8030	8030	8030	8030	0
529	20231215	110700	172728160	8030	8030	8030	8030	1
530	20231215	110600	172720130	8000	8000	8000	8000	0
531	20231215	110500	172720130	8000	8000	8000	8000	0
532	20231215	110400	172720130	8000	8000	8000	8000	0
533	20231215	110300	172720130	8000	8000	8000	8000	100
534	20231215	110200	171920130	8000	8000	8000	8000	0
535	20231215	110100	171920130	8000	8000	8000	8000	0
536	20231215	110000	171920130	8000	8000	8000	8000	4
537	20231215	105900	171888130	8000	8000	8000	8000	0
538	20231215	105800	171888130	8000	8000	8000	8000	0
539	20231215	105700	171888130	8000	8000	8000	8000	4
540	20231215	105600	171856130	8000	8000	8000	8000	0
541	20231215	105500	171856130	8000	8000	8000	8000	0
542	20231215	105400	171856130	8000	8000	8000	8000	0
543	20231215	105300	171856130	8000	8000	8000	8000	0
544	20231215	105200	171856130	8000	8000	8000	8000	0
545	20231215	105100	171856130	8000	8000	8000	8000	0
546	20231215	105000	171856130	8000	8000	8000	8000	0
547	20231215	104900	171856130	8000	8000	8000	8000	0
548	20231215	104800	171856130	8000	8000	8000	8000	101
549	20231215	104700	171048130	7990	7990	7990	7990	246
550	20231215	104600	169082590	7990	7990	7990	7990	10
551	20231215	104500	169002690	7990	7990	7990	7990	85
552	20231215	104400	168323540	7990	7990	7990	7990	3
553	20231215	104300	168299570	7990	7990	7990	7990	1
554	20231215	104200	168291580	7980	7980	7980	7980	0
555	20231215	104100	168291580	7980	7980	7980	7980	0
556	20231215	104000	168291580	7980	7980	7980	7980	0
557	20231215	103900	168291580	7980	7980	7980	7980	0
558	20231215	103800	168291580	7980	7980	7980	7980	0
559	20231215	103700	168291580	7980	7980	7980	7980	0
560	20231215	103600	168291580	7980	7980	7980	7980	18
561	20231215	103500	168147940	7980	7970	7980	7970	332
562	20231215	103400	165501860	7970	7980	7980	7970	459
563	20231215	103300	161840100	7980	7980	7980	7980	0
564	20231215	103200	161840100	7980	7980	7980	7980	1
565	20231215	103100	161832120	7990	7990	7990	7990	20
566	20231215	103000	161672320	7980	7980	7980	7980	0
567	20231215	102900	161672320	7980	7980	7980	7980	105
568	20231215	102800	160834420	7990	7990	7990	7990	0
569	20231215	102700	160834420	7990	7990	7990	7990	0
570	20231215	102600	160834420	7990	7990	7990	7990	0
571	20231215	102500	160834420	7990	7990	7990	7990	12
572	20231215	102400	160738540	7980	7980	7980	7980	90
573	20231215	102300	160020340	7980	7980	7980	7980	0
574	20231215	102200	160020340	7980	7980	7980	7980	90
575	20231215	102100	159302140	7980	7980	7980	7980	0
576	20231215	102000	159302140	7980	7980	7980	7980	4
577	20231215	101900	159270220	7980	7980	7980	7980	0
578	20231215	101800	159270220	7980	7980	7980	7980	0
579	20231215	101700	159270220	7980	7980	7980	7980	0
580	20231215	101600	159270220	7980	7980	7980	7980	0
581	20231215	101500	159270220	7980	7980	7980	7980	0
582	20231215	101400	159270220	7980	7980	7980	7980	0
583	20231215	101300	159270220	7980	7980	7980	7980	0
584	20231215	101200	159270220	7980	7980	7980	7980	0
585	20231215	101100	159270220	7980	7980	7980	7980	3
586	20231215	101000	159246280	7980	7980	7980	7980	0
587	20231215	100900	159246280	7980	7980	7980	7980	0
588	20231215	100800	159246280	7980	8000	8000	7980	642
589	20231215	100700	154119900	8000	8000	8000	8000	0
590	20231215	100600	154119900	8000	8000	8000	8000	0
591	20231215	100500	154119900	8000	8000	8000	8000	0
592	20231215	100400	154119900	8000	8000	8000	8000	0
593	20231215	100300	154119900	8000	8000	8000	8000	0
594	20231215	100200	154119900	8000	8000	8000	8000	0
595	20231215	100100	154119900	8000	8000	8000	8000	2
596	20231215	100000	154103900	8010	8010	8010	8010	2
597	20231215	095900	154087880	8020	8020	8020	8020	334
598	20231215	095800	151409200	8030	8030	8030	8030	0
599	20231215	095700	151409200	8030	8020	8030	8020	672
600	20231215	095600	146019440	8010	8010	8010	8010	1
601	20231215	095500	146011430	8000	8000	8000	8000	0
602	20231215	095400	146011430	8000	8000	8000	8000	51
603	20231215	095300	145603430	8000	8000	8000	8000	1
604	20231215	095200	145595430	7970	7970	7970	7970	45
605	20231215	095100	145236780	7970	7970	7970	7970	0
606	20231215	095000	145236780	7970	7970	7970	7970	37
607	20231215	094900	144941890	8000	8000	8000	8000	0
608	20231215	094800	144941890	8000	8000	8000	8000	3
609	20231215	094700	144917890	8000	8000	8000	8000	0
610	20231215	094600	144917890	8000	8000	8000	8000	2
611	20231215	094500	144901890	8030	8000	8030	8000	5
612	20231215	094400	144861790	7960	7960	7960	7960	3720
613	20231215	094300	115250590	7950	7950	7950	7950	0
614	20231215	094200	115250590	7950	7950	7950	7950	30
615	20231215	094100	115012090	7950	7950	7950	7950	8
616	20231215	094000	114948490	7960	7960	7960	7960	0
617	20231215	093900	114948490	7960	7960	7960	7960	600
618	20231215	093800	110172490	7960	7960	7960	7960	5
619	20231215	093700	110132690	7960	7980	7980	7960	161
620	20231215	093600	108851030	7960	7960	7960	7960	0
621	20231215	093500	108851030	7960	7960	7960	7960	2
622	20231215	093400	108835110	7970	7970	7970	7970	81
623	20231215	093300	108189540	7970	7970	7970	7970	0
624	20231215	093200	108189540	7970	7970	7970	7970	0
625	20231215	093100	108189540	7970	7970	7970	7970	0
626	20231215	093000	108189540	7970	7970	7970	7970	0
627	20231215	092900	108189540	7970	8020	8020	7970	1562
628	20231215	092800	95715300	8000	8020	8020	8000	702
629	20231215	092700	90096270	8040	8020	8040	8020	42
630	20231215	092600	89759410	8070	8070	8070	8070	0
631	20231215	092500	89759410	8070	8020	8070	8020	563
632	20231215	092400	85226110	8070	8040	8070	8040	130
633	20231215	092300	84180860	8070	8040	8080	8040	328
634	20231215	092200	81542640	8080	7980	8090	7980	7676
635	20231215	092100	19955170	7980	7970	7980	7970	2
636	20231215	092000	19939220	7970	7970	7970	7970	200
637	20231215	091900	18345220	7970	7970	7970	7970	0
638	20231215	091800	18345220	7970	7970	7970	7970	7
639	20231215	091700	18289430	7970	7970	7970	7970	0
640	20231215	091600	18289430	7970	7950	7970	7950	60
641	20231215	091500	17812410	7950	7950	7950	7950	51
642	20231215	091400	17406960	7950	7950	7950	7950	210
643	20231215	091300	15737460	7970	7970	7970	7970	0
644	20231215	091200	15737460	7970	7970	7970	7970	0
645	20231215	091100	15737460	7970	7970	7970	7970	0
646	20231215	091000	15737460	7970	7970	7970	7970	0
647	20231215	090900	15737460	7970	7970	7970	7970	2
648	20231215	090800	15721520	7970	7960	7970	7960	86
649	20231215	090700	15036200	7970	7970	7970	7970	0
650	20231215	090600	15036200	7970	7970	7970	7970	0
651	20231215	090500	15036200	7970	7970	7970	7970	1
652	20231215	090400	15028230	7940	7940	7940	7940	0
653	20231215	090300	15028230	7940	7960	7960	7940	61
654	20231215	090200	14543690	7960	7960	7960	7960	90
655	20231215	090100	13827290	8000	7990	8060	7920	1564
656	20231215	090000	1310360	7990	7990	7990	7990	164