KissMeData/015890/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190000	989448260	6660	6660	6660	6660	1195
3	20231207	185900	989448260	6660	6660	6660	6660	0
4	20231207	185800	989448260	6660	6660	6660	6660	0
5	20231207	185700	989448260	6660	6660	6660	6660	0
6	20231207	185600	989448260	6660	6660	6660	6660	0
7	20231207	185500	989448260	6660	6660	6660	6660	0
8	20231207	185400	989448260	6660	6660	6660	6660	0
9	20231207	185300	989448260	6660	6660	6660	6660	0
10	20231207	185200	989448260	6660	6660	6660	6660	0
11	20231207	185100	989448260	6660	6660	6660	6660	0
12	20231207	185000	989448260	6660	6660	6660	6660	0
13	20231207	184900	989448260	6660	6660	6660	6660	0
14	20231207	184800	989448260	6660	6660	6660	6660	0
15	20231207	184700	989448260	6660	6660	6660	6660	0
16	20231207	184600	989448260	6660	6660	6660	6660	0
17	20231207	184500	989448260	6660	6660	6660	6660	0
18	20231207	184400	989448260	6660	6660	6660	6660	0
19	20231207	184300	989448260	6660	6660	6660	6660	0
20	20231207	184200	989448260	6660	6660	6660	6660	0
21	20231207	184100	989448260	6660	6660	6660	6660	0
22	20231207	184000	989448260	6660	6660	6660	6660	0
23	20231207	183900	989448260	6660	6660	6660	6660	0
24	20231207	183800	989448260	6660	6660	6660	6660	0
25	20231207	183700	989448260	6660	6660	6660	6660	0
26	20231207	183600	989448260	6660	6660	6660	6660	0
27	20231207	183500	989448260	6660	6660	6660	6660	0
28	20231207	183400	989448260	6660	6660	6660	6660	0
29	20231207	183300	989448260	6660	6660	6660	6660	0
30	20231207	183200	989448260	6660	6660	6660	6660	0
31	20231207	183100	989448260	6660	6660	6660	6660	0
32	20231207	183000	989448260	6660	6660	6660	6660	1195
33	20231207	182900	989448260	6660	6660	6660	6660	0
34	20231207	182800	989448260	6660	6660	6660	6660	0
35	20231207	182700	989448260	6660	6660	6660	6660	0
36	20231207	182600	989448260	6660	6660	6660	6660	0
37	20231207	182500	989448260	6660	6660	6660	6660	0
38	20231207	182400	989448260	6660	6660	6660	6660	0
39	20231207	182300	989448260	6660	6660	6660	6660	0
40	20231207	182200	989448260	6660	6660	6660	6660	0
41	20231207	182100	989448260	6660	6660	6660	6660	0
42	20231207	182000	989448260	6660	6660	6660	6660	0
43	20231207	181900	989448260	6660	6660	6660	6660	0
44	20231207	181800	989448260	6660	6660	6660	6660	0
45	20231207	181700	989448260	6660	6660	6660	6660	0
46	20231207	181600	989448260	6660	6660	6660	6660	0
47	20231207	181500	989448260	6660	6660	6660	6660	0
48	20231207	181400	989448260	6660	6660	6660	6660	0
49	20231207	181300	989448260	6660	6660	6660	6660	0
50	20231207	181200	989448260	6660	6660	6660	6660	0
51	20231207	181100	989448260	6660	6660	6660	6660	0
52	20231207	181000	989448260	6660	6660	6660	6660	0
53	20231207	180900	989448260	6660	6660	6660	6660	0
54	20231207	180800	989448260	6660	6660	6660	6660	0
55	20231207	180700	989448260	6660	6660	6660	6660	0
56	20231207	180600	989448260	6660	6660	6660	6660	0
57	20231207	180500	989448260	6660	6660	6660	6660	0
58	20231207	180400	989448260	6660	6660	6660	6660	0
59	20231207	180300	989448260	6660	6660	6660	6660	0
60	20231207	180200	989448260	6660	6660	6660	6660	0
61	20231207	180100	989448260	6660	6660	6660	6660	0
62	20231207	180000	989448260	6660	6660	6660	6660	1195
63	20231207	175900	989448260	6660	6660	6660	6660	0
64	20231207	175800	989448260	6660	6660	6660	6660	0
65	20231207	175700	989448260	6660	6660	6660	6660	0
66	20231207	175600	989448260	6660	6660	6660	6660	0
67	20231207	175500	989448260	6660	6660	6660	6660	0
68	20231207	175400	989448260	6660	6660	6660	6660	0
69	20231207	175300	989448260	6660	6660	6660	6660	0
70	20231207	175200	989448260	6660	6660	6660	6660	0
71	20231207	175100	989448260	6660	6660	6660	6660	0
72	20231207	175000	989448260	6660	6660	6660	6660	0
73	20231207	174900	989448260	6660	6660	6660	6660	0
74	20231207	174800	989448260	6660	6660	6660	6660	0
75	20231207	174700	989448260	6660	6660	6660	6660	0
76	20231207	174600	989448260	6660	6660	6660	6660	0
77	20231207	174500	989448260	6660	6660	6660	6660	0
78	20231207	174400	989448260	6660	6660	6660	6660	0
79	20231207	174300	989448260	6660	6660	6660	6660	0
80	20231207	174200	989448260	6660	6660	6660	6660	0
81	20231207	174100	989448260	6660	6660	6660	6660	0
82	20231207	174000	989448260	6660	6660	6660	6660	0
83	20231207	173900	989448260	6660	6660	6660	6660	0
84	20231207	173800	989448260	6660	6660	6660	6660	0
85	20231207	173700	989448260	6660	6660	6660	6660	0
86	20231207	173600	989448260	6660	6660	6660	6660	0
87	20231207	173500	989448260	6660	6660	6660	6660	0
88	20231207	173400	989448260	6660	6660	6660	6660	0
89	20231207	173300	989448260	6660	6660	6660	6660	0
90	20231207	173200	989448260	6660	6660	6660	6660	0
91	20231207	173100	989448260	6660	6660	6660	6660	0
92	20231207	173000	989448260	6660	6660	6660	6660	1195
93	20231207	172900	989448260	6660	6660	6660	6660	0
94	20231207	172800	989448260	6660	6660	6660	6660	0
95	20231207	172700	989448260	6660	6660	6660	6660	0
96	20231207	172600	989448260	6660	6660	6660	6660	0
97	20231207	172500	989448260	6660	6660	6660	6660	0
98	20231207	172400	989448260	6660	6660	6660	6660	0
99	20231207	172300	989448260	6660	6660	6660	6660	0
100	20231207	172200	989448260	6660	6660	6660	6660	0
101	20231207	172100	989448260	6660	6660	6660	6660	0
102	20231207	172000	989448260	6660	6660	6660	6660	0
103	20231207	171900	989448260	6660	6660	6660	6660	0
104	20231207	171800	989448260	6660	6660	6660	6660	0
105	20231207	171700	989448260	6660	6660	6660	6660	0
106	20231207	171600	989448260	6660	6660	6660	6660	0
107	20231207	171500	989448260	6660	6660	6660	6660	0
108	20231207	171400	989448260	6660	6660	6660	6660	0
109	20231207	171300	989448260	6660	6660	6660	6660	0
110	20231207	171200	989448260	6660	6660	6660	6660	0
111	20231207	171100	989448260	6660	6660	6660	6660	0
112	20231207	171000	989448260	6660	6660	6660	6660	0
113	20231207	170900	989448260	6660	6660	6660	6660	0
114	20231207	170800	989448260	6660	6660	6660	6660	0
115	20231207	170700	989448260	6660	6660	6660	6660	0
116	20231207	170600	989448260	6660	6660	6660	6660	0
117	20231207	170500	989448260	6660	6660	6660	6660	0
118	20231207	170400	989448260	6660	6660	6660	6660	0
119	20231207	170300	989448260	6660	6660	6660	6660	0
120	20231207	170200	989448260	6660	6660	6660	6660	0
121	20231207	170100	989448260	6660	6660	6660	6660	0
122	20231207	170000	989448260	6660	6660	6660	6660	1195
123	20231207	165900	989448260	6660	6660	6660	6660	0
124	20231207	165800	989448260	6660	6660	6660	6660	0
125	20231207	165700	989448260	6660	6660	6660	6660	0
126	20231207	165600	989448260	6660	6660	6660	6660	0
127	20231207	165500	989448260	6660	6660	6660	6660	0
128	20231207	165400	989448260	6660	6660	6660	6660	0
129	20231207	165300	989448260	6660	6660	6660	6660	0
130	20231207	165200	989448260	6660	6660	6660	6660	0
131	20231207	165100	989448260	6660	6660	6660	6660	0
132	20231207	165000	989448260	6660	6660	6660	6660	0
133	20231207	164900	989448260	6660	6660	6660	6660	0
134	20231207	164800	989448260	6660	6660	6660	6660	0
135	20231207	164700	989448260	6660	6660	6660	6660	0
136	20231207	164600	989448260	6660	6660	6660	6660	0
137	20231207	164500	989448260	6660	6660	6660	6660	0
138	20231207	164400	989448260	6660	6660	6660	6660	0
139	20231207	164300	989448260	6660	6660	6660	6660	0
140	20231207	164200	989448260	6660	6660	6660	6660	0
141	20231207	164100	989448260	6660	6660	6660	6660	0
142	20231207	164000	989448260	6660	6660	6660	6660	0
143	20231207	163900	989448260	6660	6660	6660	6660	0
144	20231207	163800	989448260	6660	6660	6660	6660	0
145	20231207	163700	989448260	6660	6660	6660	6660	0
146	20231207	163600	989448260	6660	6660	6660	6660	0
147	20231207	163500	989448260	6660	6660	6660	6660	0
148	20231207	163400	989448260	6660	6660	6660	6660	0
149	20231207	163300	989448260	6660	6660	6660	6660	0
150	20231207	163200	989448260	6660	6660	6660	6660	0
151	20231207	163100	989448260	6660	6660	6660	6660	0
152	20231207	163000	989448260	6660	6660	6660	6660	1195
153	20231207	162900	989448260	6660	6660	6660	6660	0
154	20231207	162800	989448260	6660	6660	6660	6660	0
155	20231207	162700	989448260	6660	6660	6660	6660	0
156	20231207	162600	989448260	6660	6660	6660	6660	0
157	20231207	162500	989448260	6660	6660	6660	6660	0
158	20231207	162400	989448260	6660	6660	6660	6660	0
159	20231207	162300	989448260	6660	6660	6660	6660	0
160	20231207	162200	989448260	6660	6660	6660	6660	0
161	20231207	162100	989448260	6660	6660	6660	6660	0
162	20231207	162000	989448260	6660	6660	6660	6660	0
163	20231207	161900	989448260	6660	6660	6660	6660	0
164	20231207	161800	989448260	6660	6660	6660	6660	0
165	20231207	161700	989448260	6660	6660	6660	6660	0
166	20231207	161600	989448260	6660	6660	6660	6660	0
167	20231207	161500	989448260	6660	6660	6660	6660	0
168	20231207	161400	989448260	6660	6660	6660	6660	0
169	20231207	161300	989448260	6660	6660	6660	6660	0
170	20231207	161200	989448260	6660	6660	6660	6660	0
171	20231207	161100	989448260	6660	6660	6660	6660	0
172	20231207	161000	989448260	6660	6660	6660	6660	0
173	20231207	160900	989448260	6660	6660	6660	6660	0
174	20231207	160800	989448260	6660	6660	6660	6660	0
175	20231207	160700	989448260	6660	6660	6660	6660	0
176	20231207	160600	989448260	6660	6660	6660	6660	0
177	20231207	160500	989448260	6660	6660	6660	6660	0
178	20231207	160400	989448260	6660	6660	6660	6660	0
179	20231207	160300	989448260	6660	6660	6660	6660	0
180	20231207	160200	989448260	6660	6660	6660	6660	0
181	20231207	160100	989448260	6660	6660	6660	6660	0
182	20231207	160000	989448260	6660	6660	6660	6660	1195
183	20231207	155900	989448260	6660	6660	6660	6660	0
184	20231207	155800	989448260	6660	6660	6660	6660	0
185	20231207	155700	989448260	6660	6660	6660	6660	0
186	20231207	155600	989448260	6660	6660	6660	6660	0
187	20231207	155500	989448260	6660	6660	6660	6660	0
188	20231207	155400	989448260	6660	6660	6660	6660	0
189	20231207	155300	989448260	6660	6660	6660	6660	0
190	20231207	155200	989448260	6660	6660	6660	6660	0
191	20231207	155100	989448260	6660	6660	6660	6660	0
192	20231207	155000	989448260	6660	6660	6660	6660	0
193	20231207	154900	989448260	6660	6660	6660	6660	0
194	20231207	154800	989448260	6660	6660	6660	6660	0
195	20231207	154700	989448260	6660	6660	6660	6660	0
196	20231207	154600	989448260	6660	6660	6660	6660	0
197	20231207	154500	989448260	6660	6660	6660	6660	0
198	20231207	154400	989448260	6660	6660	6660	6660	0
199	20231207	154300	989448260	6660	6660	6660	6660	0
200	20231207	154200	989448260	6660	6660	6660	6660	0
201	20231207	154100	989448260	6660	6660	6660	6660	0
202	20231207	154000	989448260	6660	6660	6660	6660	0
203	20231207	153900	989448260	6660	6660	6660	6660	0
204	20231207	153800	989448260	6660	6660	6660	6660	0
205	20231207	153700	989448260	6660	6660	6660	6660	0
206	20231207	153600	989448260	6660	6660	6660	6660	0
207	20231207	153500	989448260	6660	6660	6660	6660	0
208	20231207	153400	989448260	6660	6660	6660	6660	0
209	20231207	153300	989448260	6660	6660	6660	6660	0
210	20231207	153200	989448260	6660	6660	6660	6660	0
211	20231207	153100	989448260	6660	6660	6660	6660	0
212	20231207	153000	989448260	6660	6660	6660	6660	2390
213	20231207	152900	981489560	6650	6650	6650	6650	0
214	20231207	152800	981489560	6650	6650	6650	6650	0
215	20231207	152700	981489560	6650	6650	6650	6650	0
216	20231207	152600	981489560	6650	6650	6650	6650	0
217	20231207	152500	981489560	6650	6650	6650	6650	0
218	20231207	152400	981489560	6650	6650	6650	6650	0
219	20231207	152300	981489560	6650	6650	6650	6650	0
220	20231207	152200	981489560	6650	6650	6650	6650	0
221	20231207	152100	981489560	6650	6650	6650	6650	0
222	20231207	152000	981489560	6650	6650	6650	6650	0
223	20231207	151900	981489560	6650	6660	6660	6640	148
224	20231207	151800	980506000	6660	6640	6660	6640	454
225	20231207	151700	977482420	6660	6640	6660	6640	135
226	20231207	151600	976586000	6650	6650	6650	6650	5
227	20231207	151500	976552750	6650	6650	6650	6650	0
228	20231207	151400	976552750	6650	6640	6650	6640	141
229	20231207	151300	975616470	6660	6650	6660	6650	21
230	20231207	151200	975476810	6640	6650	6650	6640	30
231	20231207	151100	975277510	6650	6650	6650	6650	0
232	20231207	151000	975277510	6650	6640	6650	6640	99
233	20231207	150900	974620140	6650	6650	6650	6650	51
234	20231207	150800	974280990	6650	6660	6660	6650	102
235	20231207	150700	973602680	6650	6650	6650	6650	0
236	20231207	150600	973602680	6650	6660	6660	6650	870
237	20231207	150500	967809260	6650	6650	6660	6650	315
238	20231207	150400	965714480	6650	6650	6650	6650	207
239	20231207	150300	964337930	6650	6650	6650	6650	0
240	20231207	150200	964337930	6650	6650	6650	6650	13
241	20231207	150100	964251480	6660	6660	6660	6660	0
242	20231207	150000	964251480	6660	6660	6660	6660	30
243	20231207	145900	964051680	6660	6660	6660	6660	0
244	20231207	145800	964051680	6660	6660	6660	6630	13
245	20231207	145700	963965130	6630	6630	6630	6630	0
246	20231207	145600	963965130	6630	6630	6630	6630	28
247	20231207	145500	963779490	6630	6650	6650	6630	4044
248	20231207	145400	936929640	6660	6660	6660	6660	15
249	20231207	145300	936829740	6660	6660	6660	6660	271
250	20231207	145200	935024880	6660	6660	6660	6660	341
251	20231207	145100	932753820	6670	6660	6670	6660	762
252	20231207	145000	927678890	6660	6660	6660	6660	1205
253	20231207	144900	919653590	6650	6650	6650	6650	0
254	20231207	144800	919653590	6650	6650	6650	6650	68
255	20231207	144700	919201390	6650	6650	6650	6650	123
256	20231207	144600	918383440	6660	6660	6660	6660	0
257	20231207	144500	918383440	6660	6660	6660	6660	1500
258	20231207	144400	908393440	6660	6660	6660	6660	30
259	20231207	144300	908193640	6660	6660	6660	6660	0
260	20231207	144200	908193640	6660	6660	6660	6660	174
261	20231207	144100	907034800	6670	6660	6670	6660	90
262	20231207	144000	906435300	6660	6660	6660	6660	130
263	20231207	143900	905569500	6670	6670	6670	6670	2
264	20231207	143800	905556160	6670	6670	6670	6670	30
265	20231207	143700	905356060	6660	6660	6660	6660	1135
266	20231207	143600	897796960	6670	6670	6670	6670	1
267	20231207	143500	897790290	6660	6660	6660	6660	971
268	20231207	143400	891323430	6660	6670	6670	6660	11
269	20231207	143300	891250160	6660	6660	6660	6660	0
270	20231207	143200	891250160	6660	6660	6660	6660	2078
271	20231207	143100	877410680	6650	6650	6650	6650	0
272	20231207	143000	877410680	6650	6650	6650	6650	481
273	20231207	142900	874212030	6650	6650	6650	6650	862
274	20231207	142800	868479730	6660	6660	6660	6660	15
275	20231207	142700	868379830	6660	6660	6660	6660	0
276	20231207	142600	868379830	6660	6660	6660	6660	1
277	20231207	142500	868373170	6650	6650	6650	6650	67
278	20231207	142400	867927620	6650	6650	6650	6650	182
279	20231207	142300	866717320	6650	6650	6650	6650	50
280	20231207	142200	866384820	6650	6650	6650	6650	50
281	20231207	142100	866052320	6650	6650	6650	6650	5
282	20231207	142000	866019070	6650	6650	6650	6650	238
283	20231207	141900	864436370	6650	6650	6650	6650	4
284	20231207	141800	864409770	6650	6630	6660	6630	302
285	20231207	141700	862407460	6610	6650	6650	6610	8572
286	20231207	141600	805608940	6650	6660	6660	6650	1898
287	20231207	141500	792968760	6660	6660	6660	6660	624
288	20231207	141400	788812920	6660	6660	6660	6660	227
289	20231207	141300	787301100	6660	6660	6660	6660	144
290	20231207	141200	786342060	6660	6660	6660	6660	858
291	20231207	141100	780627780	6660	6660	6660	6660	15
292	20231207	141000	780527880	6660	6660	6660	6660	0
293	20231207	140900	780527880	6660	6660	6660	6660	0
294	20231207	140800	780527880	6660	6660	6660	6660	0
295	20231207	140700	780527880	6660	6660	6660	6660	700
296	20231207	140600	775865880	6660	6660	6670	6660	476
297	20231207	140500	772695710	6660	6660	6660	6660	306
298	20231207	140400	770657750	6660	6660	6670	6660	1196
299	20231207	140300	762692380	6670	6660	6670	6660	801
300	20231207	140200	757357710	6670	6660	6670	6660	417
301	20231207	140100	754580480	6660	6660	6670	6660	2085
302	20231207	140000	740694370	6660	6660	6660	6660	0
303	20231207	135900	740694370	6660	6660	6660	6660	0
304	20231207	135800	740694370	6660	6660	6660	6660	1
305	20231207	135700	740687710	6650	6650	6650	6650	0
306	20231207	135600	740687710	6650	6650	6650	6650	15
307	20231207	135500	740587960	6660	6660	6660	6660	0
308	20231207	135400	740587960	6660	6660	6660	6660	34
309	20231207	135300	740361520	6660	6660	6660	6660	0
310	20231207	135200	740361520	6660	6660	6660	6660	0
311	20231207	135100	740361520	6660	6660	6660	6660	1
312	20231207	135000	740354860	6650	6650	6650	6650	56
313	20231207	134900	739982460	6660	6660	6660	6650	12
314	20231207	134800	739902550	6660	6660	6660	6660	2
315	20231207	134700	739889230	6650	6650	6650	6650	0
316	20231207	134600	739889230	6650	6650	6650	6650	0
317	20231207	134500	739889230	6650	6650	6650	6650	500
318	20231207	134400	736564230	6660	6660	6660	6660	0
319	20231207	134300	736564230	6660	6660	6660	6660	0
320	20231207	134200	736564230	6660	6660	6660	6660	51
321	20231207	134100	736224570	6660	6660	6660	6660	9
322	20231207	134000	736164630	6660	6660	6660	6660	0
323	20231207	133900	736164630	6660	6660	6660	6660	0
324	20231207	133800	736164630	6660	6660	6660	6660	417
325	20231207	133700	733387410	6650	6650	6650	6650	0
326	20231207	133600	733387410	6650	6650	6650	6650	0
327	20231207	133500	733387410	6650	6650	6650	6650	412
328	20231207	133400	730647610	6640	6640	6640	6640	0
329	20231207	133300	730647610	6640	6640	6640	6640	0
330	20231207	133200	730647610	6640	6640	6640	6640	29
331	20231207	133100	730455050	6650	6650	6650	6650	0
332	20231207	133000	730455050	6650	6650	6650	6650	1000
333	20231207	132900	723805050	6640	6640	6640	6640	0
334	20231207	132800	723805050	6640	6640	6640	6640	0
335	20231207	132700	723805050	6640	6640	6640	6640	0
336	20231207	132600	723805050	6640	6640	6640	6640	316
337	20231207	132500	721706810	6630	6630	6630	6630	0
338	20231207	132400	721706810	6630	6630	6630	6630	1281
339	20231207	132300	713213780	6630	6640	6640	6630	142
340	20231207	132200	712272220	6640	6640	6640	6640	150
341	20231207	132100	711276220	6640	6640	6640	6630	2601
342	20231207	132000	694006590	6640	6640	6640	6640	195
343	20231207	131900	692711790	6640	6640	6640	6640	0
344	20231207	131800	692711790	6640	6640	6640	6640	0
345	20231207	131700	692711790	6640	6640	6640	6640	100
346	20231207	131600	692047790	6650	6650	6650	6650	0
347	20231207	131500	692047790	6650	6650	6650	6650	0
348	20231207	131400	692047790	6650	6640	6650	6630	1306
349	20231207	131300	683368720	6630	6630	6630	6630	341
350	20231207	131200	681107890	6630	6630	6630	6630	171
351	20231207	131100	679974160	6630	6630	6640	6630	1811
352	20231207	131000	667965230	6640	6630	6640	6630	705
353	20231207	130900	663286610	6630	6630	6630	6630	1
354	20231207	130800	663279980	6630	6630	6630	6630	4
355	20231207	130700	663253460	6630	6630	6630	6630	0
356	20231207	130600	663253460	6630	6640	6640	6630	106
357	20231207	130500	662549680	6630	6630	6630	6630	0
358	20231207	130400	662549680	6630	6630	6630	6630	359
359	20231207	130300	660169510	6630	6630	6630	6630	0
360	20231207	130200	660169510	6630	6630	6630	6630	566
361	20231207	130100	656416930	6630	6630	6630	6630	3434
362	20231207	130000	633649510	6630	6640	6640	6630	67
363	20231207	125900	633204640	6640	6640	6640	6640	17
364	20231207	125800	633091760	6640	6650	6650	6640	3
365	20231207	125700	633071820	6650	6650	6650	6650	0
366	20231207	125600	633071820	6650	6640	6650	6640	4
367	20231207	125500	633045250	6640	6630	6640	6630	103
368	20231207	125400	632362330	6640	6640	6640	6640	0
369	20231207	125300	632362330	6640	6640	6640	6640	5
370	20231207	125200	632329130	6640	6640	6640	6640	101
371	20231207	125100	631658490	6650	6650	6650	6650	500
372	20231207	125000	628333490	6640	6640	6640	6640	1
373	20231207	124900	628326850	6640	6640	6640	6640	0
374	20231207	124800	628326850	6640	6640	6640	6630	383
375	20231207	124700	625785710	6650	6650	6650	6650	0
376	20231207	124600	625785710	6650	6650	6650	6650	0
377	20231207	124500	625785710	6650	6650	6650	6650	1
378	20231207	124400	625779060	6640	6640	6640	6640	61
379	20231207	124300	625374020	6640	6640	6640	6640	10
380	20231207	124200	625307620	6640	6640	6640	6630	1268
381	20231207	124100	616898100	6640	6640	6640	6640	100
382	20231207	124000	616234100	6640	6640	6640	6630	510
383	20231207	123900	612849140	6640	6650	6650	6640	1137
384	20231207	123800	605299450	6640	6640	6640	6640	41
385	20231207	123700	605027210	6640	6640	6640	6640	9
386	20231207	123600	604967450	6640	6640	6640	6640	51
387	20231207	123500	604628810	6630	6630	6630	6630	0
388	20231207	123400	604628810	6630	6630	6630	6630	170
389	20231207	123300	603501710	6640	6650	6650	6640	953
390	20231207	123200	597173780	6640	6640	6640	6640	0
391	20231207	123100	597173780	6640	6640	6640	6640	11
392	20231207	123000	597100740	6640	6640	6640	6640	0
393	20231207	122900	597100740	6640	6640	6640	6640	100
394	20231207	122800	596436740	6640	6640	6640	6640	0
395	20231207	122700	596436740	6640	6640	6640	6640	0
396	20231207	122600	596436740	6640	6640	6640	6640	0
397	20231207	122500	596436740	6640	6640	6640	6640	10
398	20231207	122400	596370340	6650	6650	6650	6650	1
399	20231207	122300	596363690	6640	6640	6640	6640	130
400	20231207	122200	595500490	6640	6640	6640	6640	0
401	20231207	122100	595500490	6640	6640	6640	6640	2
402	20231207	122000	595487210	6640	6640	6640	6640	5
403	20231207	121900	595454010	6650	6650	6650	6650	11
404	20231207	121800	595380860	6650	6650	6650	6650	0
405	20231207	121700	595380860	6650	6650	6650	6650	0
406	20231207	121600	595380860	6650	6650	6650	6650	113
407	20231207	121500	594629410	6650	6650	6650	6650	0
408	20231207	121400	594629410	6650	6650	6650	6650	0
409	20231207	121300	594629410	6650	6650	6650	6650	20
410	20231207	121200	594496410	6650	6650	6650	6650	41
411	20231207	121100	594223760	6650	6650	6650	6650	0
412	20231207	121000	594223760	6650	6650	6650	6650	2
413	20231207	120900	594210460	6640	6640	6640	6640	202
414	20231207	120800	592869180	6640	6640	6640	6640	501
415	20231207	120700	589542540	6640	6640	6640	6640	342
416	20231207	120600	587271660	6640	6640	6640	6640	1
417	20231207	120500	587265020	6640	6640	6640	6640	52
418	20231207	120400	586919740	6640	6640	6640	6640	2
419	20231207	120300	586906460	6640	6640	6640	6640	0
420	20231207	120200	586906460	6640	6640	6640	6640	0
421	20231207	120100	586906460	6640	6640	6640	6640	143
422	20231207	120000	585956940	6650	6650	6650	6650	250
423	20231207	115900	584294440	6630	6630	6630	6630	0
424	20231207	115800	584294440	6630	6630	6630	6630	0
425	20231207	115700	584294440	6630	6650	6650	6630	114
426	20231207	115600	583536360	6650	6650	6650	6650	50
427	20231207	115500	583203860	6650	6650	6650	6650	20
428	20231207	115400	583070860	6650	6650	6650	6650	0
429	20231207	115300	583070860	6650	6650	6650	6650	0
430	20231207	115200	583070860	6650	6650	6650	6650	1
431	20231207	115100	583064210	6650	6650	6650	6650	0
432	20231207	115000	583064210	6650	6640	6650	6630	211
433	20231207	114900	581665130	6640	6640	6640	6640	53
434	20231207	114800	581313210	6640	6640	6640	6640	0
435	20231207	114700	581313210	6640	6640	6640	6640	0
436	20231207	114600	581313210	6640	6640	6640	6640	115
437	20231207	114500	580549610	6630	6630	6630	6630	0
438	20231207	114400	580549610	6630	6630	6630	6630	150
439	20231207	114300	579555110	6630	6630	6630	6630	120
440	20231207	114200	578759510	6640	6640	6640	6640	0
441	20231207	114100	578759510	6640	6630	6640	6630	152
442	20231207	114000	577751730	6640	6630	6640	6630	869
443	20231207	113900	571990210	6640	6640	6640	6630	189
444	20231207	113800	570736840	6650	6650	6650	6650	0
445	20231207	113700	570736840	6650	6650	6650	6650	0
446	20231207	113600	570736840	6650	6650	6650	6650	0
447	20231207	113500	570736840	6650	6650	6650	6650	14
448	20231207	113400	570643740	6630	6630	6630	6630	0
449	20231207	113300	570643740	6630	6630	6630	6630	116
450	20231207	113200	569874660	6640	6640	6640	6640	5
451	20231207	113100	569841460	6650	6650	6650	6650	3
452	20231207	113000	569821510	6650	6640	6650	6640	250
453	20231207	112900	568160010	6640	6640	6640	6640	0
454	20231207	112800	568160010	6640	6640	6640	6640	2
455	20231207	112700	568146730	6640	6640	6640	6640	171
456	20231207	112600	567011290	6640	6640	6640	6640	1
457	20231207	112500	567004650	6640	6640	6640	6640	1
458	20231207	112400	566998010	6640	6630	6650	6630	13
459	20231207	112300	566911750	6630	6630	6630	6610	12283
460	20231207	112200	485664740	6630	6630	6630	6630	1599
461	20231207	112100	475063370	6640	6640	6640	6640	72
462	20231207	112000	474585290	6640	6640	6640	6640	165
463	20231207	111900	473489690	6630	6630	6630	6630	21
464	20231207	111800	473350460	6630	6630	6630	6630	45
465	20231207	111700	473052110	6650	6650	6650	6650	136
466	20231207	111600	472147710	6630	6630	6630	6630	4
467	20231207	111500	472121190	6630	6650	6650	6630	13379
468	20231207	111400	383357350	6650	6650	6650	6650	606
469	20231207	111300	379327450	6640	6640	6640	6640	0
470	20231207	111200	379327450	6640	6640	6640	6640	153
471	20231207	111100	378311530	6650	6650	6650	6650	23
472	20231207	111000	378158580	6650	6650	6650	6650	0
473	20231207	110900	378158580	6650	6650	6650	6650	0
474	20231207	110800	378158580	6650	6650	6650	6650	0
475	20231207	110700	378158580	6650	6650	6650	6650	0
476	20231207	110600	378158580	6650	6650	6650	6650	18
477	20231207	110500	378038880	6650	6650	6650	6650	571
478	20231207	110400	374241730	6650	6650	6650	6650	49
479	20231207	110300	373915880	6650	6650	6650	6650	580
480	20231207	110200	370058880	6650	6650	6650	6650	150
481	20231207	110100	369061380	6650	6650	6650	6650	5
482	20231207	110000	369028130	6650	6650	6650	6650	5
483	20231207	105900	368994880	6650	6650	6650	6650	500
484	20231207	105800	365669880	6650	6650	6650	6650	500
485	20231207	105700	362344880	6650	6650	6650	6650	0
486	20231207	105600	362344880	6650	6650	6650	6650	201
487	20231207	105500	361008230	6650	6650	6650	6650	0
488	20231207	105400	361008230	6650	6650	6650	6650	0
489	20231207	105300	361008230	6650	6650	6650	6650	151
490	20231207	105200	360004080	6660	6650	6660	6650	104
491	20231207	105100	359312470	6650	6650	6650	6650	44
492	20231207	105000	359019870	6650	6650	6650	6650	167
493	20231207	104900	357909320	6650	6650	6650	6650	134
494	20231207	104800	357018220	6650	6650	6650	6650	1
495	20231207	104700	357011570	6650	6650	6650	6650	276
496	20231207	104600	355176170	6650	6650	6650	6650	73
497	20231207	104500	354690720	6650	6650	6650	6650	111
498	20231207	104400	353952570	6650	6650	6650	6650	803
499	20231207	104300	348612620	6660	6650	6660	6650	156
500	20231207	104200	347575160	6660	6650	6660	6650	105
501	20231207	104100	346876860	6660	6660	6660	6660	51
502	20231207	104000	346537200	6660	6660	6660	6660	0
503	20231207	103900	346537200	6660	6660	6660	6660	20
504	20231207	103800	346404000	6660	6660	6660	6660	13
505	20231207	103700	346317420	6660	6650	6660	6650	21
506	20231207	103600	346177570	6650	6650	6650	6650	0
507	20231207	103500	346177570	6650	6650	6650	6650	0
508	20231207	103400	346177570	6650	6650	6650	6650	0
509	20231207	103300	346177570	6650	6650	6650	6650	393
510	20231207	103200	343564120	6650	6660	6660	6650	2
511	20231207	103100	343550810	6660	6660	6660	6660	2
512	20231207	103000	343537490	6640	6640	6640	6640	529
513	20231207	102900	340024930	6640	6640	6640	6640	194
514	20231207	102800	338736770	6660	6660	6660	6660	1002
515	20231207	102700	332063450	6660	6650	6660	6640	106
516	20231207	102600	331358590	6660	6660	6660	6660	1
517	20231207	102500	331351930	6640	6640	6640	6640	0
518	20231207	102400	331351930	6640	6650	6650	6640	5432
519	20231207	102300	295282450	6650	6650	6650	6640	25
520	20231207	102200	295116210	6650	6650	6650	6650	167
521	20231207	102100	294005660	6640	6680	6680	6640	108
522	20231207	102000	293284380	6640	6650	6650	6640	350
523	20231207	101900	290960280	6680	6650	6680	6650	13
524	20231207	101800	290873500	6650	6650	6650	6650	54
525	20231207	101700	290514400	6650	6650	6650	6650	646
526	20231207	101600	286218500	6650	6650	6650	6650	0
527	20231207	101500	286218500	6650	6650	6650	6650	0
528	20231207	101400	286218500	6650	6660	6660	6650	300
529	20231207	101300	284223180	6660	6660	6660	6660	0
530	20231207	101200	284223180	6660	6660	6660	6660	50
531	20231207	101100	283890180	6680	6680	6680	6680	149
532	20231207	101000	282894860	6650	6660	6660	6650	59
533	20231207	100900	282502500	6660	6660	6660	6660	3213
534	20231207	100800	261103920	6660	6660	6660	6660	149
535	20231207	100700	260111580	6680	6680	6680	6680	1
536	20231207	100600	260104900	6670	6670	6670	6670	0
537	20231207	100500	260104900	6670	6670	6670	6670	145
538	20231207	100400	259137750	6680	6680	6680	6680	534
539	20231207	100300	255570630	6670	6670	6670	6670	349
540	20231207	100200	253242800	6670	6670	6670	6670	0
541	20231207	100100	253242800	6670	6670	6670	6660	28
542	20231207	100000	253056270	6670	6670	6670	6670	308
543	20231207	095900	251001910	6680	6680	6680	6680	159
544	20231207	095800	249939790	6680	6680	6680	6680	2
545	20231207	095700	249926430	6670	6680	6680	6670	591
546	20231207	095600	245984450	6670	6670	6670	6670	5
547	20231207	095500	245951100	6670	6680	6680	6670	21
548	20231207	095400	245811020	6680	6680	6680	6680	0
549	20231207	095300	245811020	6680	6680	6680	6680	0
550	20231207	095200	245811020	6680	6680	6680	6680	0
551	20231207	095100	245811020	6680	6670	6680	6670	142
552	20231207	095000	244863860	6680	6680	6680	6680	22
553	20231207	094900	244716900	6700	6700	6700	6700	2
554	20231207	094800	244703500	6680	6670	6680	6670	165
555	20231207	094700	243601450	6680	6680	6680	6680	500
556	20231207	094600	240261450	6680	6680	6680	6680	1
557	20231207	094500	240254770	6660	6660	6660	6660	1
558	20231207	094400	240248110	6670	6670	6670	6670	500
559	20231207	094300	236913110	6670	6670	6670	6670	1
560	20231207	094200	236906440	6660	6660	6660	6660	495
561	20231207	094100	233609740	6660	6670	6670	6660	1504
562	20231207	094000	223593070	6670	6670	6670	6670	1
563	20231207	093900	223586400	6670	6660	6670	6660	101
564	20231207	093800	222913730	6670	6670	6670	6670	0
565	20231207	093700	222913730	6670	6670	6670	6670	1
566	20231207	093600	222907060	6660	6660	6660	6660	0
567	20231207	093500	222907060	6660	6650	6660	6650	270
568	20231207	093400	221109860	6660	6660	6670	6660	193
569	20231207	093300	219824450	6660	6650	6660	6650	542
570	20231207	093200	216215730	6650	6660	6660	6650	199
571	20231207	093100	214892370	6660	6630	6660	6630	2851
572	20231207	093000	195989790	6630	6660	6660	6630	12385
573	20231207	092900	113762670	6650	6680	6680	6650	7377
574	20231207	092800	64631650	6680	6680	6680	6680	51
575	20231207	092700	64290970	6670	6680	6680	6670	150
576	20231207	092600	63290370	6680	6680	6680	6680	74
577	20231207	092500	62796050	6690	6680	6690	6680	222
578	20231207	092400	61313070	6680	6680	6690	6670	1078
579	20231207	092300	54112330	6680	6680	6680	6680	1554
580	20231207	092200	43731610	6690	6700	6700	6690	2
581	20231207	092100	43718220	6710	6700	6710	6690	814
582	20231207	092000	38272340	6690	6680	6690	6680	236
583	20231207	091900	36694270	6690	6690	6690	6690	0
584	20231207	091800	36694270	6690	6690	6690	6690	0
585	20231207	091700	36694270	6690	6690	6690	6690	200
586	20231207	091600	35356270	6690	6680	6690	6680	112
587	20231207	091500	34608080	6680	6680	6680	6680	270
588	20231207	091400	32804480	6680	6680	6680	6680	23
589	20231207	091300	32650840	6680	6690	6690	6680	1450
590	20231207	091200	22955220	6700	6700	6700	6700	94
591	20231207	091100	22325420	6720	6720	6720	6720	0
592	20231207	091000	22325420	6720	6720	6720	6720	1
593	20231207	090900	22318700	6720	6720	6720	6720	0
594	20231207	090800	22318700	6720	6720	6720	6720	1
595	20231207	090700	22311980	6700	6680	6700	6680	137
596	20231207	090600	21395680	6670	6670	6670	6670	0
597	20231207	090500	21395680	6670	6670	6670	6670	0
598	20231207	090400	21395680	6670	6670	6670	6670	514
599	20231207	090300	17967300	6700	6700	6700	6670	210
600	20231207	090200	16566130	6700	6700	6700	6700	4
601	20231207	090100	16539330	6710	6710	6710	6710	200
602	20231207	090000	15197330	6710	6660	6710	6660	2189