KissMeData/016710/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	190100	356275070	9770	9770	9770	9770	1484
3	20231215	190000	356275070	9770	9770	9770	9770	0
4	20231215	185900	356275070	9770	9770	9770	9770	0
5	20231215	185800	356275070	9770	9770	9770	9770	0
6	20231215	185700	356275070	9770	9770	9770	9770	0
7	20231215	185600	356275070	9770	9770	9770	9770	0
8	20231215	185500	356275070	9770	9770	9770	9770	0
9	20231215	185400	356275070	9770	9770	9770	9770	0
10	20231215	185300	356275070	9770	9770	9770	9770	0
11	20231215	185200	356275070	9770	9770	9770	9770	0
12	20231215	185100	356275070	9770	9770	9770	9770	0
13	20231215	185000	356275070	9770	9770	9770	9770	0
14	20231215	184900	356275070	9770	9770	9770	9770	0
15	20231215	184800	356275070	9770	9770	9770	9770	0
16	20231215	184700	356275070	9770	9770	9770	9770	0
17	20231215	184600	356275070	9770	9770	9770	9770	0
18	20231215	184500	356275070	9770	9770	9770	9770	0
19	20231215	184400	356275070	9770	9770	9770	9770	0
20	20231215	184300	356275070	9770	9770	9770	9770	0
21	20231215	184200	356275070	9770	9770	9770	9770	0
22	20231215	184100	356275070	9770	9770	9770	9770	0
23	20231215	184000	356275070	9770	9770	9770	9770	0
24	20231215	183900	356275070	9770	9770	9770	9770	0
25	20231215	183800	356275070	9770	9770	9770	9770	0
26	20231215	183700	356275070	9770	9770	9770	9770	0
27	20231215	183600	356275070	9770	9770	9770	9770	0
28	20231215	183500	356275070	9770	9770	9770	9770	0
29	20231215	183400	356275070	9770	9770	9770	9770	0
30	20231215	183300	356275070	9770	9770	9770	9770	0
31	20231215	183200	356275070	9770	9770	9770	9770	0
32	20231215	183100	356275070	9770	9770	9770	9770	1484
33	20231215	183000	356275070	9770	9770	9770	9770	0
34	20231215	182900	356275070	9770	9770	9770	9770	0
35	20231215	182800	356275070	9770	9770	9770	9770	0
36	20231215	182700	356275070	9770	9770	9770	9770	0
37	20231215	182600	356275070	9770	9770	9770	9770	0
38	20231215	182500	356275070	9770	9770	9770	9770	0
39	20231215	182400	356275070	9770	9770	9770	9770	0
40	20231215	182300	356275070	9770	9770	9770	9770	0
41	20231215	182200	356275070	9770	9770	9770	9770	0
42	20231215	182100	356275070	9770	9770	9770	9770	0
43	20231215	182000	356275070	9770	9770	9770	9770	0
44	20231215	181900	356275070	9770	9770	9770	9770	0
45	20231215	181800	356275070	9770	9770	9770	9770	0
46	20231215	181700	356275070	9770	9770	9770	9770	0
47	20231215	181600	356275070	9770	9770	9770	9770	0
48	20231215	181500	356275070	9770	9770	9770	9770	0
49	20231215	181400	356275070	9770	9770	9770	9770	0
50	20231215	181300	356275070	9770	9770	9770	9770	0
51	20231215	181200	356275070	9770	9770	9770	9770	0
52	20231215	181100	356275070	9770	9770	9770	9770	0
53	20231215	181000	356275070	9770	9770	9770	9770	0
54	20231215	180900	356275070	9770	9770	9770	9770	0
55	20231215	180800	356275070	9770	9770	9770	9770	0
56	20231215	180700	356275070	9770	9770	9770	9770	0
57	20231215	180600	356275070	9770	9770	9770	9770	0
58	20231215	180500	356275070	9770	9770	9770	9770	0
59	20231215	180400	356275070	9770	9770	9770	9770	0
60	20231215	180300	356275070	9770	9770	9770	9770	0
61	20231215	180200	356275070	9770	9770	9770	9770	0
62	20231215	180100	356275070	9770	9770	9770	9770	1484
63	20231215	180000	356275070	9770	9770	9770	9770	0
64	20231215	175900	356275070	9770	9770	9770	9770	0
65	20231215	175800	356275070	9770	9770	9770	9770	0
66	20231215	175700	356275070	9770	9770	9770	9770	0
67	20231215	175600	356275070	9770	9770	9770	9770	0
68	20231215	175500	356275070	9770	9770	9770	9770	0
69	20231215	175400	356275070	9770	9770	9770	9770	0
70	20231215	175300	356275070	9770	9770	9770	9770	0
71	20231215	175200	356275070	9770	9770	9770	9770	0
72	20231215	175100	356275070	9770	9770	9770	9770	0
73	20231215	175000	356275070	9770	9770	9770	9770	0
74	20231215	174900	356275070	9770	9770	9770	9770	0
75	20231215	174800	356275070	9770	9770	9770	9770	0
76	20231215	174700	356275070	9770	9770	9770	9770	0
77	20231215	174600	356275070	9770	9770	9770	9770	0
78	20231215	174500	356275070	9770	9770	9770	9770	0
79	20231215	174400	356275070	9770	9770	9770	9770	0
80	20231215	174300	356275070	9770	9770	9770	9770	0
81	20231215	174200	356275070	9770	9770	9770	9770	0
82	20231215	174100	356275070	9770	9770	9770	9770	0
83	20231215	174000	356275070	9770	9770	9770	9770	0
84	20231215	173900	356275070	9770	9770	9770	9770	0
85	20231215	173800	356275070	9770	9770	9770	9770	0
86	20231215	173700	356275070	9770	9770	9770	9770	0
87	20231215	173600	356275070	9770	9770	9770	9770	0
88	20231215	173500	356275070	9770	9770	9770	9770	0
89	20231215	173400	356275070	9770	9770	9770	9770	0
90	20231215	173300	356275070	9770	9770	9770	9770	0
91	20231215	173200	356275070	9770	9770	9770	9770	0
92	20231215	173100	356275070	9770	9770	9770	9770	1484
93	20231215	173000	356275070	9770	9770	9770	9770	0
94	20231215	172900	356275070	9770	9770	9770	9770	0
95	20231215	172800	356275070	9770	9770	9770	9770	0
96	20231215	172700	356275070	9770	9770	9770	9770	0
97	20231215	172600	356275070	9770	9770	9770	9770	0
98	20231215	172500	356275070	9770	9770	9770	9770	0
99	20231215	172400	356275070	9770	9770	9770	9770	0
100	20231215	172300	356275070	9770	9770	9770	9770	0
101	20231215	172200	356275070	9770	9770	9770	9770	0
102	20231215	172100	356275070	9770	9770	9770	9770	0
103	20231215	172000	356275070	9770	9770	9770	9770	0
104	20231215	171900	356275070	9770	9770	9770	9770	0
105	20231215	171800	356275070	9770	9770	9770	9770	0
106	20231215	171700	356275070	9770	9770	9770	9770	0
107	20231215	171600	356275070	9770	9770	9770	9770	0
108	20231215	171500	356275070	9770	9770	9770	9770	0
109	20231215	171400	356275070	9770	9770	9770	9770	0
110	20231215	171300	356275070	9770	9770	9770	9770	0
111	20231215	171200	356275070	9770	9770	9770	9770	0
112	20231215	171100	356275070	9770	9770	9770	9770	0
113	20231215	171000	356275070	9770	9770	9770	9770	0
114	20231215	170900	356275070	9770	9770	9770	9770	0
115	20231215	170800	356275070	9770	9770	9770	9770	0
116	20231215	170700	356275070	9770	9770	9770	9770	0
117	20231215	170600	356275070	9770	9770	9770	9770	0
118	20231215	170500	356275070	9770	9770	9770	9770	0
119	20231215	170400	356275070	9770	9770	9770	9770	0
120	20231215	170300	356275070	9770	9770	9770	9770	0
121	20231215	170200	356275070	9770	9770	9770	9770	0
122	20231215	170100	356275070	9770	9770	9770	9770	1484
123	20231215	170000	356275070	9770	9770	9770	9770	0
124	20231215	165900	356275070	9770	9770	9770	9770	0
125	20231215	165800	356275070	9770	9770	9770	9770	0
126	20231215	165700	356275070	9770	9770	9770	9770	0
127	20231215	165600	356275070	9770	9770	9770	9770	0
128	20231215	165500	356275070	9770	9770	9770	9770	0
129	20231215	165400	356275070	9770	9770	9770	9770	0
130	20231215	165300	356275070	9770	9770	9770	9770	0
131	20231215	165200	356275070	9770	9770	9770	9770	0
132	20231215	165100	356275070	9770	9770	9770	9770	0
133	20231215	165000	356275070	9770	9770	9770	9770	0
134	20231215	164900	356275070	9770	9770	9770	9770	0
135	20231215	164800	356275070	9770	9770	9770	9770	0
136	20231215	164700	356275070	9770	9770	9770	9770	0
137	20231215	164600	356275070	9770	9770	9770	9770	0
138	20231215	164500	356275070	9770	9770	9770	9770	0
139	20231215	164400	356275070	9770	9770	9770	9770	0
140	20231215	164300	356275070	9770	9770	9770	9770	0
141	20231215	164200	356275070	9770	9770	9770	9770	0
142	20231215	164100	356275070	9770	9770	9770	9770	0
143	20231215	164000	356275070	9770	9770	9770	9770	0
144	20231215	163900	356275070	9770	9770	9770	9770	0
145	20231215	163800	356275070	9770	9770	9770	9770	0
146	20231215	163700	356275070	9770	9770	9770	9770	0
147	20231215	163600	356275070	9770	9770	9770	9770	0
148	20231215	163500	356275070	9770	9770	9770	9770	0
149	20231215	163400	356275070	9770	9770	9770	9770	0
150	20231215	163300	356275070	9770	9770	9770	9770	0
151	20231215	163200	356275070	9770	9770	9770	9770	0
152	20231215	163100	356275070	9770	9770	9770	9770	1484
153	20231215	163000	356275070	9770	9770	9770	9770	0
154	20231215	162900	356275070	9770	9770	9770	9770	0
155	20231215	162800	356275070	9770	9770	9770	9770	0
156	20231215	162700	356275070	9770	9770	9770	9770	0
157	20231215	162600	356275070	9770	9770	9770	9770	0
158	20231215	162500	356275070	9770	9770	9770	9770	0
159	20231215	162400	356275070	9770	9770	9770	9770	0
160	20231215	162300	356275070	9770	9770	9770	9770	0
161	20231215	162200	356275070	9770	9770	9770	9770	0
162	20231215	162100	356275070	9770	9770	9770	9770	0
163	20231215	162000	356275070	9770	9770	9770	9770	0
164	20231215	161900	356275070	9770	9770	9770	9770	0
165	20231215	161800	356275070	9770	9770	9770	9770	0
166	20231215	161700	356275070	9770	9770	9770	9770	0
167	20231215	161600	356275070	9770	9770	9770	9770	0
168	20231215	161500	356275070	9770	9770	9770	9770	0
169	20231215	161400	356275070	9770	9770	9770	9770	0
170	20231215	161300	356275070	9770	9770	9770	9770	0
171	20231215	161200	356275070	9770	9770	9770	9770	0
172	20231215	161100	356275070	9770	9770	9770	9770	0
173	20231215	161000	356275070	9770	9770	9770	9770	0
174	20231215	160900	356275070	9770	9770	9770	9770	0
175	20231215	160800	356275070	9770	9770	9770	9770	0
176	20231215	160700	356275070	9770	9770	9770	9770	0
177	20231215	160600	356275070	9770	9770	9770	9770	0
178	20231215	160500	356275070	9770	9770	9770	9770	0
179	20231215	160400	356275070	9770	9770	9770	9770	0
180	20231215	160300	356275070	9770	9770	9770	9770	0
181	20231215	160200	356275070	9770	9770	9770	9770	0
182	20231215	160100	356275070	9770	9770	9770	9770	1484
183	20231215	160000	356275070	9770	9770	9770	9770	0
184	20231215	155900	356275070	9770	9770	9770	9770	0
185	20231215	155800	356275070	9770	9770	9770	9770	0
186	20231215	155700	356275070	9770	9770	9770	9770	0
187	20231215	155600	356275070	9770	9770	9770	9770	0
188	20231215	155500	356275070	9770	9770	9770	9770	0
189	20231215	155400	356275070	9770	9770	9770	9770	0
190	20231215	155300	356275070	9770	9770	9770	9770	0
191	20231215	155200	356275070	9770	9770	9770	9770	0
192	20231215	155100	356275070	9770	9770	9770	9770	0
193	20231215	155000	356275070	9770	9770	9770	9770	0
194	20231215	154900	356275070	9770	9770	9770	9770	0
195	20231215	154800	356275070	9770	9770	9770	9770	0
196	20231215	154700	356275070	9770	9770	9770	9770	0
197	20231215	154600	356275070	9770	9770	9770	9770	0
198	20231215	154500	356275070	9770	9770	9770	9770	0
199	20231215	154400	356275070	9770	9770	9770	9770	0
200	20231215	154300	356275070	9770	9770	9770	9770	0
201	20231215	154200	356275070	9770	9770	9770	9770	0
202	20231215	154100	356275070	9770	9770	9770	9770	0
203	20231215	154000	356275070	9770	9770	9770	9770	0
204	20231215	153900	356275070	9770	9770	9770	9770	0
205	20231215	153800	356275070	9770	9770	9770	9770	0
206	20231215	153700	356275070	9770	9770	9770	9770	0
207	20231215	153600	356275070	9770	9770	9770	9770	0
208	20231215	153500	356275070	9770	9770	9770	9770	0
209	20231215	153400	356275070	9770	9770	9770	9770	0
210	20231215	153300	356275070	9770	9770	9770	9770	0
211	20231215	153200	356275070	9770	9770	9770	9770	0
212	20231215	153100	356275070	9770	9770	9770	9770	1484
213	20231215	153000	356275070	9770	9770	9770	9770	1484
214	20231215	152900	341776390	9770	9770	9770	9770	0
215	20231215	152800	341776390	9770	9770	9770	9770	0
216	20231215	152700	341776390	9770	9770	9770	9770	0
217	20231215	152600	341776390	9770	9770	9770	9770	0
218	20231215	152500	341776390	9770	9770	9770	9770	0
219	20231215	152400	341776390	9770	9770	9770	9770	0
220	20231215	152300	341776390	9770	9770	9770	9770	0
221	20231215	152200	341776390	9770	9770	9770	9770	0
222	20231215	152100	341776390	9770	9770	9770	9770	0
223	20231215	152000	341776390	9770	9770	9770	9770	0
224	20231215	151900	341776390	9770	9770	9770	9770	27
225	20231215	151800	341512600	9780	9780	9780	9780	0
226	20231215	151700	341512600	9780	9770	9780	9770	115
227	20231215	151600	340388550	9770	9770	9770	9770	2
228	20231215	151500	340369010	9770	9770	9770	9770	0
229	20231215	151400	340369010	9770	9780	9780	9770	32
230	20231215	151300	340056270	9780	9780	9780	9780	0
231	20231215	151200	340056270	9780	9780	9780	9780	1
232	20231215	151100	340046490	9780	9780	9780	9780	252
233	20231215	151000	337581930	9770	9780	9780	9770	20
234	20231215	150900	337386400	9780	9780	9780	9780	0
235	20231215	150800	337386400	9780	9780	9780	9770	580
236	20231215	150700	331716000	9780	9780	9780	9780	77
237	20231215	150600	330962940	9770	9780	9780	9770	64
238	20231215	150500	330337090	9790	9790	9790	9790	1
239	20231215	150400	330327300	9790	9790	9790	9790	1
240	20231215	150300	330317510	9780	9780	9780	9780	1
241	20231215	150200	330307730	9770	9770	9770	9770	8
242	20231215	150100	330229570	9780	9780	9780	9780	29
243	20231215	150000	329945950	9770	9770	9770	9770	1
244	20231215	145900	329936180	9770	9770	9770	9770	0
245	20231215	145800	329936180	9770	9770	9770	9770	8
246	20231215	145700	329858020	9770	9770	9770	9770	5
247	20231215	145600	329809170	9770	9770	9780	9770	39
248	20231215	145500	329428030	9770	9770	9770	9770	76
249	20231215	145400	328685510	9770	9780	9780	9770	1349
250	20231215	145300	315505670	9780	9780	9780	9780	0
251	20231215	145200	315505670	9780	9780	9780	9780	4
252	20231215	145100	315466550	9780	9780	9780	9780	10
253	20231215	145000	315368750	9780	9780	9790	9770	12
254	20231215	144900	315251430	9770	9770	9770	9770	5
255	20231215	144800	315202580	9770	9770	9770	9770	0
256	20231215	144700	315202580	9770	9770	9770	9770	6
257	20231215	144600	315143960	9770	9770	9770	9770	7
258	20231215	144500	315075570	9780	9780	9780	9780	2
259	20231215	144400	315056010	9780	9780	9780	9770	602
260	20231215	144300	309168460	9780	9780	9780	9780	30
261	20231215	144200	308875060	9770	9780	9780	9770	8
262	20231215	144100	308796890	9780	9770	9780	9770	150
263	20231215	144000	307331350	9770	9760	9770	9760	1161
264	20231215	143900	295998990	9770	9770	9770	9770	5
265	20231215	143800	295950140	9770	9770	9770	9770	5
266	20231215	143700	295901290	9770	9770	9770	9770	21
267	20231215	143600	295696120	9770	9770	9770	9770	151
268	20231215	143500	294220850	9760	9760	9760	9760	7
269	20231215	143400	294152530	9760	9760	9760	9760	0
270	20231215	143300	294152530	9760	9760	9760	9760	225
271	20231215	143200	291956530	9760	9760	9760	9760	4
272	20231215	143100	291917490	9760	9770	9770	9760	3375
273	20231215	143000	258976700	9770	9770	9770	9770	0
274	20231215	142900	258976700	9770	9770	9770	9770	53
275	20231215	142800	258458890	9770	9770	9770	9770	11
276	20231215	142700	258351420	9770	9770	9770	9770	15
277	20231215	142600	258204870	9770	9770	9770	9770	73
278	20231215	142500	257491660	9770	9770	9770	9770	43
279	20231215	142400	257071550	9770	9780	9780	9770	1052
280	20231215	142300	246793060	9780	9780	9780	9780	0
281	20231215	142200	246793060	9780	9780	9780	9780	6
282	20231215	142100	246734380	9780	9780	9780	9780	0
283	20231215	142000	246734380	9780	9780	9780	9780	20
284	20231215	141900	246538780	9770	9770	9770	9770	0
285	20231215	141800	246538780	9770	9780	9780	9770	11
286	20231215	141700	246431210	9780	9780	9780	9780	6
287	20231215	141600	246372530	9780	9780	9780	9780	100
288	20231215	141500	245394530	9780	9780	9780	9780	0
289	20231215	141400	245394530	9780	9780	9780	9780	0
290	20231215	141300	245394530	9780	9780	9780	9780	100
291	20231215	141200	244416530	9780	9780	9780	9780	8
292	20231215	141100	244338290	9780	9780	9780	9780	10
293	20231215	141000	244240490	9780	9780	9780	9780	14
294	20231215	140900	244103570	9770	9770	9770	9770	0
295	20231215	140800	244103570	9770	9770	9770	9770	0
296	20231215	140700	244103570	9770	9770	9770	9770	11
297	20231215	140600	243996100	9770	9770	9770	9770	0
298	20231215	140500	243996100	9770	9780	9780	9770	795
299	20231215	140400	236228910	9780	9790	9790	9780	90
300	20231215	140300	235348260	9780	9770	9780	9770	78
301	20231215	140200	234585700	9780	9780	9780	9780	0
302	20231215	140100	234585700	9780	9780	9780	9780	0
303	20231215	140000	234585700	9780	9780	9780	9780	226
304	20231215	135900	232375420	9780	9780	9780	9780	0
305	20231215	135800	232375420	9780	9780	9780	9780	0
306	20231215	135700	232375420	9780	9780	9780	9780	7
307	20231215	135600	232306960	9780	9780	9780	9780	1001
308	20231215	135500	222517180	9790	9790	9790	9790	0
309	20231215	135400	222517180	9790	9790	9790	9790	5
310	20231215	135300	222468230	9780	9780	9780	9780	0
311	20231215	135200	222468230	9780	9780	9780	9780	207
312	20231215	135100	220443770	9780	9780	9780	9780	0
313	20231215	135000	220443770	9780	9780	9780	9780	555
314	20231215	134900	215015870	9780	9780	9780	9780	2
315	20231215	134800	214996310	9790	9790	9790	9790	2000
316	20231215	134700	195416310	9780	9780	9780	9780	0
317	20231215	134600	195416310	9780	9780	9780	9780	0
318	20231215	134500	195416310	9780	9780	9780	9780	0
319	20231215	134400	195416310	9780	9780	9780	9780	0
320	20231215	134300	195416310	9780	9780	9780	9780	0
321	20231215	134200	195416310	9780	9780	9780	9780	0
322	20231215	134100	195416310	9780	9780	9780	9780	101
323	20231215	134000	194428530	9790	9800	9800	9790	51
324	20231215	133900	193928740	9800	9800	9800	9800	135
325	20231215	133800	192605740	9780	9780	9780	9780	0
326	20231215	133700	192605740	9780	9780	9780	9780	0
327	20231215	133600	192605740	9780	9780	9780	9780	7
328	20231215	133500	192537280	9780	9780	9780	9780	0
329	20231215	133400	192537280	9780	9780	9780	9780	25
330	20231215	133300	192292780	9780	9790	9790	9780	91
331	20231215	133200	191402520	9790	9790	9790	9790	3
332	20231215	133100	191373150	9790	9780	9790	9780	68
333	20231215	133000	190707440	9790	9790	9790	9790	0
334	20231215	132900	190707440	9790	9790	9790	9790	0
335	20231215	132800	190707440	9790	9790	9790	9790	0
336	20231215	132700	190707440	9790	9790	9790	9790	1
337	20231215	132600	190697650	9780	9780	9780	9780	0
338	20231215	132500	190697650	9780	9780	9780	9780	0
339	20231215	132400	190697650	9780	9790	9790	9780	101
340	20231215	132300	189709860	9780	9780	9780	9780	1
341	20231215	132200	189700080	9790	9790	9800	9790	55
342	20231215	132100	189161550	9790	9790	9790	9790	0
343	20231215	132000	189161550	9790	9790	9790	9790	0
344	20231215	131900	189161550	9790	9790	9790	9790	0
345	20231215	131800	189161550	9790	9790	9790	9790	21
346	20231215	131700	188955960	9780	9780	9780	9780	0
347	20231215	131600	188955960	9780	9790	9790	9780	201
348	20231215	131500	186989980	9790	9790	9790	9790	40
349	20231215	131400	186598380	9790	9790	9790	9790	58
350	20231215	131300	186030560	9790	9790	9790	9790	2
351	20231215	131200	186010980	9800	9800	9800	9800	23
352	20231215	131100	185785580	9800	9800	9800	9800	0
353	20231215	131000	185785580	9800	9800	9800	9800	1
354	20231215	130900	185775780	9800	9800	9800	9800	85
355	20231215	130800	184942780	9780	9780	9780	9780	0
356	20231215	130700	184942780	9780	9780	9780	9780	0
357	20231215	130600	184942780	9780	9780	9780	9780	200
358	20231215	130500	182986780	9780	9780	9780	9780	44
359	20231215	130400	182556460	9780	9780	9780	9780	0
360	20231215	130300	182556460	9780	9780	9780	9780	0
361	20231215	130200	182556460	9780	9780	9780	9780	0
362	20231215	130100	182556460	9780	9780	9780	9780	2
363	20231215	130000	182536900	9780	9780	9780	9780	1
364	20231215	125900	182527120	9780	9780	9780	9780	0
365	20231215	125800	182527120	9780	9780	9780	9780	0
366	20231215	125700	182527120	9780	9780	9780	9780	0
367	20231215	125600	182527120	9780	9780	9780	9780	0
368	20231215	125500	182527120	9780	9780	9780	9780	0
369	20231215	125400	182527120	9780	9780	9780	9780	1
370	20231215	125300	182517340	9780	9780	9780	9780	13
371	20231215	125200	182390200	9780	9780	9780	9780	1
372	20231215	125100	182380420	9770	9770	9770	9770	0
373	20231215	125000	182380420	9770	9770	9770	9770	0
374	20231215	124900	182380420	9770	9770	9770	9770	0
375	20231215	124800	182380420	9770	9770	9770	9770	0
376	20231215	124700	182380420	9770	9770	9770	9770	1
377	20231215	124600	182370650	9770	9770	9770	9770	1
378	20231215	124500	182360880	9800	9780	9800	9780	375
379	20231215	124400	178686880	9780	9770	9780	9770	5
380	20231215	124300	178637990	9780	9780	9780	9780	0
381	20231215	124200	178637990	9780	9780	9780	9780	4
382	20231215	124100	178598870	9770	9770	9770	9770	0
383	20231215	124000	178598870	9770	9770	9770	9770	0
384	20231215	123900	178598870	9770	9770	9770	9770	0
385	20231215	123800	178598870	9770	9770	9770	9770	0
386	20231215	123700	178598870	9770	9770	9770	9770	0
387	20231215	123600	178598870	9770	9770	9770	9770	0
388	20231215	123500	178598870	9770	9770	9770	9770	0
389	20231215	123400	178598870	9770	9770	9770	9770	0
390	20231215	123300	178598870	9770	9770	9770	9770	400
391	20231215	123200	174690870	9770	9770	9770	9770	1
392	20231215	123100	174681100	9770	9770	9770	9770	573
393	20231215	123000	169082890	9770	9780	9780	9770	1496
394	20231215	122900	154466890	9800	9800	9800	9800	1
395	20231215	122800	154457090	9780	9780	9780	9780	707
396	20231215	122700	147542630	9780	9780	9780	9780	0
397	20231215	122600	147542630	9780	9780	9780	9780	0
398	20231215	122500	147542630	9780	9780	9780	9780	0
399	20231215	122400	147542630	9780	9780	9780	9780	100
400	20231215	122300	146564630	9780	9790	9790	9780	317
401	20231215	122200	143462370	9790	9790	9790	9790	0
402	20231215	122100	143462370	9790	9790	9790	9790	0
403	20231215	122000	143462370	9790	9790	9790	9790	3
404	20231215	121900	143433000	9790	9790	9790	9790	1
405	20231215	121800	143423210	9790	9780	9790	9780	2
406	20231215	121700	143403640	9780	9780	9780	9780	2
407	20231215	121600	143384080	9780	9780	9780	9780	0
408	20231215	121500	143384080	9780	9780	9780	9780	0
409	20231215	121400	143384080	9780	9780	9780	9780	0
410	20231215	121300	143384080	9780	9780	9780	9780	0
411	20231215	121200	143384080	9780	9780	9780	9780	0
412	20231215	121100	143384080	9780	9780	9780	9780	0
413	20231215	121000	143384080	9780	9780	9780	9780	0
414	20231215	120900	143384080	9780	9780	9780	9780	0
415	20231215	120800	143384080	9780	9780	9780	9780	0
416	20231215	120700	143384080	9780	9780	9780	9780	0
417	20231215	120600	143384080	9780	9790	9790	9780	1209
418	20231215	120500	131555350	9790	9790	9790	9790	836
419	20231215	120400	123370910	9800	9800	9800	9800	0
420	20231215	120300	123370910	9800	9790	9800	9790	7
421	20231215	120200	123302360	9800	9800	9800	9800	0
422	20231215	120100	123302360	9800	9800	9800	9800	0
423	20231215	120000	123302360	9800	9800	9800	9800	10
424	20231215	115900	123204360	9790	9790	9790	9790	2
425	20231215	115800	123184780	9790	9790	9790	9790	21
426	20231215	115700	122979190	9790	9790	9790	9790	0
427	20231215	115600	122979190	9790	9790	9790	9790	208
428	20231215	115500	120942870	9800	9800	9800	9800	2
429	20231215	115400	120923270	9800	9800	9800	9800	0
430	20231215	115300	120923270	9800	9800	9800	9800	0
431	20231215	115200	120923270	9800	9800	9800	9800	0
432	20231215	115100	120923270	9800	9800	9800	9800	0
433	20231215	115000	120923270	9800	9800	9800	9800	10
434	20231215	114900	120825270	9800	9800	9800	9800	10
435	20231215	114800	120727270	9790	9790	9790	9790	2
436	20231215	114700	120707690	9790	9790	9790	9790	0
437	20231215	114600	120707690	9790	9790	9790	9790	0
438	20231215	114500	120707690	9790	9790	9790	9790	0
439	20231215	114400	120707690	9790	9790	9790	9790	5
440	20231215	114300	120658740	9790	9790	9790	9790	0
441	20231215	114200	120658740	9790	9790	9790	9790	0
442	20231215	114100	120658740	9790	9800	9800	9790	126
443	20231215	114000	119424950	9800	9800	9800	9800	0
444	20231215	113900	119424950	9800	9800	9800	9800	10
445	20231215	113800	119326950	9790	9790	9790	9790	0
446	20231215	113700	119326950	9790	9790	9790	9790	0
447	20231215	113600	119326950	9790	9790	9790	9790	133
448	20231215	113500	118024880	9790	9790	9790	9790	0
449	20231215	113400	118024880	9790	9790	9790	9790	1
450	20231215	113300	118015090	9790	9790	9790	9790	1
451	20231215	113200	118005300	9790	9790	9790	9790	4
452	20231215	113100	117966140	9790	9790	9790	9790	0
453	20231215	113000	117966140	9790	9790	9790	9790	1
454	20231215	112900	117956350	9800	9800	9800	9800	1
455	20231215	112800	117946550	9800	9800	9800	9800	0
456	20231215	112700	117946550	9800	9800	9800	9800	1
457	20231215	112600	117936750	9790	9790	9790	9790	53
458	20231215	112500	117417880	9800	9800	9800	9800	53
459	20231215	112400	116898480	9790	9790	9790	9790	0
460	20231215	112300	116898480	9790	9790	9790	9790	0
461	20231215	112200	116898480	9790	9790	9790	9790	0
462	20231215	112100	116898480	9790	9790	9790	9790	0
463	20231215	112000	116898480	9790	9790	9790	9790	100
464	20231215	111900	115919480	9790	9790	9790	9790	0
465	20231215	111800	115919480	9790	9790	9790	9790	0
466	20231215	111700	115919480	9790	9790	9790	9790	0
467	20231215	111600	115919480	9790	9790	9790	9790	0
468	20231215	111500	115919480	9790	9790	9790	9790	1
469	20231215	111400	115909690	9800	9800	9800	9800	0
470	20231215	111300	115909690	9800	9800	9800	9800	0
471	20231215	111200	115909690	9800	9800	9800	9800	1
472	20231215	111100	115899890	9790	9800	9800	9790	5
473	20231215	111000	115850900	9800	9800	9800	9800	6
474	20231215	110900	115792100	9800	9800	9800	9800	23
475	20231215	110800	115566700	9780	9790	9800	9780	218
476	20231215	110700	113431770	9790	9790	9790	9790	0
477	20231215	110600	113431770	9790	9790	9790	9790	0
478	20231215	110500	113431770	9790	9790	9790	9790	13
479	20231215	110400	113304500	9790	9790	9790	9790	50
480	20231215	110300	112815000	9790	9790	9790	9790	0
481	20231215	110200	112815000	9790	9790	9790	9790	1
482	20231215	110100	112805210	9790	9790	9790	9790	7
483	20231215	110000	112736680	9790	9790	9790	9790	0
484	20231215	105900	112736680	9790	9790	9790	9790	0
485	20231215	105800	112736680	9790	9790	9790	9790	1012
486	20231215	105700	102829200	9790	9790	9790	9790	7
487	20231215	105600	102760670	9790	9790	9790	9790	0
488	20231215	105500	102760670	9790	9790	9790	9790	56
489	20231215	105400	102212430	9790	9790	9790	9790	0
490	20231215	105300	102212430	9790	9800	9800	9790	33
491	20231215	105200	101889160	9810	9810	9810	9810	0
492	20231215	105100	101889160	9810	9810	9810	9810	9
493	20231215	105000	101800870	9810	9810	9810	9810	51
494	20231215	104900	101300560	9810	9810	9810	9810	207
495	20231215	104800	99269890	9800	9800	9800	9800	0
496	20231215	104700	99269890	9800	9800	9800	9800	1
497	20231215	104600	99260090	9790	9810	9820	9790	213
498	20231215	104500	97169590	9800	9800	9800	9800	8
499	20231215	104400	97091190	9800	9800	9800	9800	1
500	20231215	104300	97081390	9820	9820	9820	9820	3
501	20231215	104200	97051930	9820	9820	9820	9820	1
502	20231215	104100	97042110	9820	9800	9820	9800	130
503	20231215	104000	95768050	9820	9820	9820	9820	0
504	20231215	103900	95768050	9820	9820	9820	9820	0
505	20231215	103800	95768050	9820	9800	9820	9800	10
506	20231215	103700	95669890	9800	9800	9800	9800	0
507	20231215	103600	95669890	9800	9800	9800	9800	7
508	20231215	103500	95601290	9800	9800	9800	9800	0
509	20231215	103400	95601290	9800	9800	9800	9800	6
510	20231215	103300	95542490	9800	9800	9800	9800	0
511	20231215	103200	95542490	9800	9800	9800	9800	1
512	20231215	103100	95532690	9800	9800	9800	9800	1
513	20231215	103000	95522890	9800	9800	9800	9800	0
514	20231215	102900	95522890	9800	9800	9800	9800	0
515	20231215	102800	95522890	9800	9800	9800	9800	1
516	20231215	102700	95513090	9810	9810	9810	9810	0
517	20231215	102600	95513090	9810	9810	9810	9810	50
518	20231215	102500	95022590	9810	9810	9810	9810	0
519	20231215	102400	95022590	9810	9810	9810	9810	0
520	20231215	102300	95022590	9810	9810	9810	9810	137
521	20231215	102200	93678620	9810	9810	9810	9810	0
522	20231215	102100	93678620	9810	9810	9810	9810	11
523	20231215	102000	93570710	9810	9810	9810	9810	20
524	20231215	101900	93374510	9810	9810	9810	9810	95
525	20231215	101800	92442560	9780	9780	9780	9780	100
526	20231215	101700	91464560	9780	9810	9810	9780	22
527	20231215	101600	91248770	9780	9780	9780	9780	100
528	20231215	101500	90270770	9810	9810	9810	9810	84
529	20231215	101400	89446730	9780	9780	9780	9780	53
530	20231215	101300	88928390	9780	9780	9780	9780	1
531	20231215	101200	88918610	9780	9800	9800	9780	344
532	20231215	101100	85552310	9810	9810	9810	9810	20
533	20231215	101000	85356110	9820	9820	9820	9820	61
534	20231215	100900	84757090	9790	9800	9800	9790	130
535	20231215	100800	83484210	9800	9830	9830	9790	310
536	20231215	100700	80444870	9830	9830	9830	9830	0
537	20231215	100600	80444870	9830	9820	9830	9820	107
538	20231215	100500	79393770	9820	9820	9820	9820	31
539	20231215	100400	79089350	9810	9810	9810	9810	242
540	20231215	100300	76715330	9810	9810	9810	9810	0
541	20231215	100200	76715330	9810	9810	9810	9810	2
542	20231215	100100	76695710	9820	9820	9820	9820	0
543	20231215	100000	76695710	9820	9820	9820	9820	218
544	20231215	095900	74554950	9830	9830	9830	9830	3
545	20231215	095800	74525460	9820	9820	9820	9820	0
546	20231215	095700	74525460	9820	9820	9820	9820	2
547	20231215	095600	74505820	9810	9810	9810	9810	0
548	20231215	095500	74505820	9810	9810	9810	9810	0
549	20231215	095400	74505820	9810	9800	9810	9800	12
550	20231215	095300	74388110	9810	9810	9810	9810	48
551	20231215	095200	73917230	9810	9810	9820	9810	345
552	20231215	095100	70530210	9820	9820	9820	9820	0
553	20231215	095000	70530210	9820	9820	9820	9820	0
554	20231215	094900	70530210	9820	9820	9820	9820	0
555	20231215	094800	70530210	9820	9820	9820	9820	51
556	20231215	094700	70029390	9830	9820	9830	9820	207
557	20231215	094600	67996460	9810	9810	9810	9810	0
558	20231215	094500	67996460	9810	9800	9810	9800	355
559	20231215	094400	64515720	9800	9790	9800	9790	8
560	20231215	094300	64437330	9790	9790	9790	9790	0
561	20231215	094200	64437330	9790	9790	9790	9790	3
562	20231215	094100	64407960	9790	9790	9790	9790	10
563	20231215	094000	64310060	9780	9780	9780	9780	70
564	20231215	093900	63625460	9800	9800	9800	9800	0
565	20231215	093800	63625460	9800	9800	9800	9800	0
566	20231215	093700	63625460	9800	9770	9800	9760	452
567	20231215	093600	59205800	9770	9760	9770	9760	2
568	20231215	093500	59186270	9800	9780	9800	9760	1370
569	20231215	093400	45806930	9780	9810	9810	9780	251
570	20231215	093300	43352120	9780	9810	9810	9780	52
571	20231215	093200	42842030	9810	9800	9810	9800	171
572	20231215	093100	41166220	9810	9810	9810	9810	1
573	20231215	093000	41156410	9810	9810	9810	9810	18
574	20231215	092900	40979830	9780	9780	9780	9780	10
575	20231215	092800	40882030	9770	9770	9770	9770	0
576	20231215	092700	40882030	9770	9780	9780	9770	200
577	20231215	092600	38928020	9810	9810	9810	9780	651
578	20231215	092500	32550710	9810	9810	9810	9810	45
579	20231215	092400	32109260	9800	9780	9800	9780	323
580	20231215	092300	28946260	9780	9780	9780	9780	42
581	20231215	092200	28535500	9780	9790	9790	9780	435
582	20231215	092100	24279290	9790	9790	9790	9790	0
583	20231215	092000	24279290	9790	9790	9790	9790	14
584	20231215	091900	24142230	9790	9780	9790	9780	31
585	20231215	091800	23838750	9780	9780	9780	9780	53
586	20231215	091700	23320410	9780	9780	9780	9780	50
587	20231215	091600	22831410	9790	9790	9790	9790	50
588	20231215	091500	22341910	9790	9790	9790	9790	4
589	20231215	091400	22302750	9790	9790	9790	9790	2
590	20231215	091300	22283170	9800	9800	9800	9800	0
591	20231215	091200	22283170	9800	9800	9800	9800	677
592	20231215	091100	15648570	9800	9800	9800	9800	50
593	20231215	091000	15158570	9800	9800	9800	9800	288
594	20231215	090900	12336170	9790	9790	9790	9790	0
595	20231215	090800	12336170	9790	9790	9790	9790	0
596	20231215	090700	12336170	9790	9800	9800	9790	308
597	20231215	090600	9319970	9790	9790	9790	9790	24
598	20231215	090500	9085010	9790	9780	9790	9780	62
599	20231215	090400	8478040	9780	9780	9780	9780	15
600	20231215	090300	8331340	9780	9770	9780	9760	94
601	20231215	090200	7412980	9770	9770	9770	9770	66
602	20231215	090100	6768160	9760	9760	9770	9750	380
603	20231215	090000	3058710	9770	9850	9850	9770	313