KissMeData/041930/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192300	392498070	7930	7930	7930	7930	242
3	20231215	192200	392498070	7930	7930	7930	7930	0
4	20231215	192100	392498070	7930	7930	7930	7930	0
5	20231215	192000	392498070	7930	7930	7930	7930	0
6	20231215	191900	392498070	7930	7930	7930	7930	0
7	20231215	191800	392498070	7930	7930	7930	7930	0
8	20231215	191700	392498070	7930	7930	7930	7930	0
9	20231215	191600	392498070	7930	7930	7930	7930	0
10	20231215	191500	392498070	7930	7930	7930	7930	0
11	20231215	191400	392498070	7930	7930	7930	7930	0
12	20231215	191300	392498070	7930	7930	7930	7930	0
13	20231215	191200	392498070	7930	7930	7930	7930	0
14	20231215	191100	392498070	7930	7930	7930	7930	0
15	20231215	191000	392498070	7930	7930	7930	7930	0
16	20231215	190900	392498070	7930	7930	7930	7930	0
17	20231215	190800	392498070	7930	7930	7930	7930	0
18	20231215	190700	392498070	7930	7930	7930	7930	0
19	20231215	190600	392498070	7930	7930	7930	7930	0
20	20231215	190500	392498070	7930	7930	7930	7930	0
21	20231215	190400	392498070	7930	7930	7930	7930	0
22	20231215	190300	392498070	7930	7930	7930	7930	0
23	20231215	190200	392498070	7930	7930	7930	7930	0
24	20231215	190100	392498070	7930	7930	7930	7930	0
25	20231215	190000	392498070	7930	7930	7930	7930	0
26	20231215	185900	392498070	7930	7930	7930	7930	0
27	20231215	185800	392498070	7930	7930	7930	7930	0
28	20231215	185700	392498070	7930	7930	7930	7930	0
29	20231215	185600	392498070	7930	7930	7930	7930	0
30	20231215	185500	392498070	7930	7930	7930	7930	0
31	20231215	185400	392498070	7930	7930	7930	7930	0
32	20231215	185300	392498070	7930	7930	7930	7930	242
33	20231215	185200	392498070	7930	7930	7930	7930	0
34	20231215	185100	392498070	7930	7930	7930	7930	0
35	20231215	185000	392498070	7930	7930	7930	7930	0
36	20231215	184900	392498070	7930	7930	7930	7930	0
37	20231215	184800	392498070	7930	7930	7930	7930	0
38	20231215	184700	392498070	7930	7930	7930	7930	0
39	20231215	184600	392498070	7930	7930	7930	7930	0
40	20231215	184500	392498070	7930	7930	7930	7930	0
41	20231215	184400	392498070	7930	7930	7930	7930	0
42	20231215	184300	392498070	7930	7930	7930	7930	0
43	20231215	184200	392498070	7930	7930	7930	7930	0
44	20231215	184100	392498070	7930	7930	7930	7930	0
45	20231215	184000	392498070	7930	7930	7930	7930	0
46	20231215	183900	392498070	7930	7930	7930	7930	0
47	20231215	183800	392498070	7930	7930	7930	7930	0
48	20231215	183700	392498070	7930	7930	7930	7930	0
49	20231215	183600	392498070	7930	7930	7930	7930	0
50	20231215	183500	392498070	7930	7930	7930	7930	0
51	20231215	183400	392498070	7930	7930	7930	7930	0
52	20231215	183300	392498070	7930	7930	7930	7930	0
53	20231215	183200	392498070	7930	7930	7930	7930	0
54	20231215	183100	392498070	7930	7930	7930	7930	0
55	20231215	183000	392498070	7930	7930	7930	7930	0
56	20231215	182900	392498070	7930	7930	7930	7930	0
57	20231215	182800	392498070	7930	7930	7930	7930	0
58	20231215	182700	392498070	7930	7930	7930	7930	0
59	20231215	182600	392498070	7930	7930	7930	7930	0
60	20231215	182500	392498070	7930	7930	7930	7930	0
61	20231215	182400	392498070	7930	7930	7930	7930	0
62	20231215	182300	392498070	7930	7930	7930	7930	242
63	20231215	182200	392498070	7930	7930	7930	7930	0
64	20231215	182100	392498070	7930	7930	7930	7930	0
65	20231215	182000	392498070	7930	7930	7930	7930	0
66	20231215	181900	392498070	7930	7930	7930	7930	0
67	20231215	181800	392498070	7930	7930	7930	7930	0
68	20231215	181700	392498070	7930	7930	7930	7930	0
69	20231215	181600	392498070	7930	7930	7930	7930	0
70	20231215	181500	392498070	7930	7930	7930	7930	0
71	20231215	181400	392498070	7930	7930	7930	7930	0
72	20231215	181300	392498070	7930	7930	7930	7930	0
73	20231215	181200	392498070	7930	7930	7930	7930	0
74	20231215	181100	392498070	7930	7930	7930	7930	0
75	20231215	181000	392498070	7930	7930	7930	7930	0
76	20231215	180900	392498070	7930	7930	7930	7930	0
77	20231215	180800	392498070	7930	7930	7930	7930	0
78	20231215	180700	392498070	7930	7930	7930	7930	0
79	20231215	180600	392498070	7930	7930	7930	7930	0
80	20231215	180500	392498070	7930	7930	7930	7930	0
81	20231215	180400	392498070	7930	7930	7930	7930	0
82	20231215	180300	392498070	7930	7930	7930	7930	0
83	20231215	180200	392498070	7930	7930	7930	7930	0
84	20231215	180100	392498070	7930	7930	7930	7930	0
85	20231215	180000	392498070	7930	7930	7930	7930	0
86	20231215	175900	392498070	7930	7930	7930	7930	0
87	20231215	175800	392498070	7930	7930	7930	7930	0
88	20231215	175700	392498070	7930	7930	7930	7930	0
89	20231215	175600	392498070	7930	7930	7930	7930	0
90	20231215	175500	392498070	7930	7930	7930	7930	0
91	20231215	175400	392498070	7930	7930	7930	7930	0
92	20231215	175300	392498070	7930	7930	7930	7930	242
93	20231215	175200	392498070	7930	7930	7930	7930	0
94	20231215	175100	392498070	7930	7930	7930	7930	0
95	20231215	175000	392498070	7930	7930	7930	7930	0
96	20231215	174900	392498070	7930	7930	7930	7930	0
97	20231215	174800	392498070	7930	7930	7930	7930	0
98	20231215	174700	392498070	7930	7930	7930	7930	0
99	20231215	174600	392498070	7930	7930	7930	7930	0
100	20231215	174500	392498070	7930	7930	7930	7930	0
101	20231215	174400	392498070	7930	7930	7930	7930	0
102	20231215	174300	392498070	7930	7930	7930	7930	0
103	20231215	174200	392498070	7930	7930	7930	7930	0
104	20231215	174100	392498070	7930	7930	7930	7930	0
105	20231215	174000	392498070	7930	7930	7930	7930	0
106	20231215	173900	392498070	7930	7930	7930	7930	0
107	20231215	173800	392498070	7930	7930	7930	7930	0
108	20231215	173700	392498070	7930	7930	7930	7930	0
109	20231215	173600	392498070	7930	7930	7930	7930	0
110	20231215	173500	392498070	7930	7930	7930	7930	0
111	20231215	173400	392498070	7930	7930	7930	7930	0
112	20231215	173300	392498070	7930	7930	7930	7930	0
113	20231215	173200	392498070	7930	7930	7930	7930	0
114	20231215	173100	392498070	7930	7930	7930	7930	0
115	20231215	173000	392498070	7930	7930	7930	7930	0
116	20231215	172900	392498070	7930	7930	7930	7930	0
117	20231215	172800	392498070	7930	7930	7930	7930	0
118	20231215	172700	392498070	7930	7930	7930	7930	0
119	20231215	172600	392498070	7930	7930	7930	7930	0
120	20231215	172500	392498070	7930	7930	7930	7930	0
121	20231215	172400	392498070	7930	7930	7930	7930	0
122	20231215	172300	392498070	7930	7930	7930	7930	242
123	20231215	172200	392498070	7930	7930	7930	7930	0
124	20231215	172100	392498070	7930	7930	7930	7930	0
125	20231215	172000	392498070	7930	7930	7930	7930	0
126	20231215	171900	392498070	7930	7930	7930	7930	0
127	20231215	171800	392498070	7930	7930	7930	7930	0
128	20231215	171700	392498070	7930	7930	7930	7930	0
129	20231215	171600	392498070	7930	7930	7930	7930	0
130	20231215	171500	392498070	7930	7930	7930	7930	0
131	20231215	171400	392498070	7930	7930	7930	7930	0
132	20231215	171300	392498070	7930	7930	7930	7930	0
133	20231215	171200	392498070	7930	7930	7930	7930	0
134	20231215	171100	392498070	7930	7930	7930	7930	0
135	20231215	171000	392498070	7930	7930	7930	7930	0
136	20231215	170900	392498070	7930	7930	7930	7930	0
137	20231215	170800	392498070	7930	7930	7930	7930	0
138	20231215	170700	392498070	7930	7930	7930	7930	0
139	20231215	170600	392498070	7930	7930	7930	7930	0
140	20231215	170500	392498070	7930	7930	7930	7930	0
141	20231215	170400	392498070	7930	7930	7930	7930	0
142	20231215	170300	392498070	7930	7930	7930	7930	0
143	20231215	170200	392498070	7930	7930	7930	7930	0
144	20231215	170100	392498070	7930	7930	7930	7930	0
145	20231215	170000	392498070	7930	7930	7930	7930	0
146	20231215	165900	392498070	7930	7930	7930	7930	0
147	20231215	165800	392498070	7930	7930	7930	7930	0
148	20231215	165700	392498070	7930	7930	7930	7930	0
149	20231215	165600	392498070	7930	7930	7930	7930	0
150	20231215	165500	392498070	7930	7930	7930	7930	0
151	20231215	165400	392498070	7930	7930	7930	7930	0
152	20231215	165300	392498070	7930	7930	7930	7930	242
153	20231215	165200	392498070	7930	7930	7930	7930	0
154	20231215	165100	392498070	7930	7930	7930	7930	0
155	20231215	165000	392498070	7930	7930	7930	7930	0
156	20231215	164900	392498070	7930	7930	7930	7930	0
157	20231215	164800	392498070	7930	7930	7930	7930	0
158	20231215	164700	392498070	7930	7930	7930	7930	0
159	20231215	164600	392498070	7930	7930	7930	7930	0
160	20231215	164500	392498070	7930	7930	7930	7930	0
161	20231215	164400	392498070	7930	7930	7930	7930	0
162	20231215	164300	392498070	7930	7930	7930	7930	0
163	20231215	164200	392498070	7930	7930	7930	7930	0
164	20231215	164100	392498070	7930	7930	7930	7930	0
165	20231215	164000	392498070	7930	7930	7930	7930	0
166	20231215	163900	392498070	7930	7930	7930	7930	0
167	20231215	163800	392498070	7930	7930	7930	7930	0
168	20231215	163700	392498070	7930	7930	7930	7930	0
169	20231215	163600	392498070	7930	7930	7930	7930	0
170	20231215	163500	392498070	7930	7930	7930	7930	0
171	20231215	163400	392498070	7930	7930	7930	7930	0
172	20231215	163300	392498070	7930	7930	7930	7930	0
173	20231215	163200	392498070	7930	7930	7930	7930	0
174	20231215	163100	392498070	7930	7930	7930	7930	0
175	20231215	163000	392498070	7930	7930	7930	7930	0
176	20231215	162900	392498070	7930	7930	7930	7930	0
177	20231215	162800	392498070	7930	7930	7930	7930	0
178	20231215	162700	392498070	7930	7930	7930	7930	0
179	20231215	162600	392498070	7930	7930	7930	7930	0
180	20231215	162500	392498070	7930	7930	7930	7930	0
181	20231215	162400	392498070	7930	7930	7930	7930	0
182	20231215	162300	392498070	7930	7930	7930	7930	242
183	20231215	162200	392498070	7930	7930	7930	7930	0
184	20231215	162100	392498070	7930	7930	7930	7930	0
185	20231215	162000	392498070	7930	7930	7930	7930	0
186	20231215	161900	392498070	7930	7930	7930	7930	0
187	20231215	161800	392498070	7930	7930	7930	7930	0
188	20231215	161700	392498070	7930	7930	7930	7930	0
189	20231215	161600	392498070	7930	7930	7930	7930	0
190	20231215	161500	392498070	7930	7930	7930	7930	0
191	20231215	161400	392498070	7930	7930	7930	7930	0
192	20231215	161300	392498070	7930	7930	7930	7930	0
193	20231215	161200	392498070	7930	7930	7930	7930	0
194	20231215	161100	392498070	7930	7930	7930	7930	0
195	20231215	161000	392498070	7930	7930	7930	7930	0
196	20231215	160900	392498070	7930	7930	7930	7930	0
197	20231215	160800	392498070	7930	7930	7930	7930	0
198	20231215	160700	392498070	7930	7930	7930	7930	0
199	20231215	160600	392498070	7930	7930	7930	7930	0
200	20231215	160500	392498070	7930	7930	7930	7930	0
201	20231215	160400	392498070	7930	7930	7930	7930	0
202	20231215	160300	392498070	7930	7930	7930	7930	0
203	20231215	160200	392498070	7930	7930	7930	7930	0
204	20231215	160100	392498070	7930	7930	7930	7930	0
205	20231215	160000	392498070	7930	7930	7930	7930	0
206	20231215	155900	392498070	7930	7930	7930	7930	0
207	20231215	155800	392498070	7930	7930	7930	7930	0
208	20231215	155700	392498070	7930	7930	7930	7930	0
209	20231215	155600	392498070	7930	7930	7930	7930	0
210	20231215	155500	392498070	7930	7930	7930	7930	0
211	20231215	155400	392498070	7930	7930	7930	7930	0
212	20231215	155300	392498070	7930	7930	7930	7930	242
213	20231215	155200	392498070	7930	7930	7930	7930	0
214	20231215	155100	392498070	7930	7930	7930	7930	0
215	20231215	155000	392498070	7930	7930	7930	7930	0
216	20231215	154900	392498070	7930	7930	7930	7930	0
217	20231215	154800	392498070	7930	7930	7930	7930	0
218	20231215	154700	392498070	7930	7930	7930	7930	0
219	20231215	154600	392498070	7930	7930	7930	7930	0
220	20231215	154500	392498070	7930	7930	7930	7930	0
221	20231215	154400	392498070	7930	7930	7930	7930	0
222	20231215	154300	392498070	7930	7930	7930	7930	0
223	20231215	154200	392498070	7930	7930	7930	7930	0
224	20231215	154100	392498070	7930	7930	7930	7930	0
225	20231215	154000	392498070	7930	7930	7930	7930	0
226	20231215	153900	392498070	7930	7930	7930	7930	0
227	20231215	153800	392498070	7930	7930	7930	7930	0
228	20231215	153700	392498070	7930	7930	7930	7930	0
229	20231215	153600	392498070	7930	7930	7930	7930	0
230	20231215	153500	392498070	7930	7930	7930	7930	0
231	20231215	153400	392498070	7930	7930	7930	7930	0
232	20231215	153300	392498070	7930	7930	7930	7930	0
233	20231215	153200	392498070	7930	7930	7930	7930	0
234	20231215	153100	392498070	7930	7930	7930	7930	0
235	20231215	153000	392498070	7930	7930	7930	7930	242
236	20231215	152900	390579010	7940	7940	7940	7940	0
237	20231215	152800	390579010	7940	7940	7940	7940	0
238	20231215	152700	390579010	7940	7940	7940	7940	0
239	20231215	152600	390579010	7940	7940	7940	7940	0
240	20231215	152500	390579010	7940	7940	7940	7940	0
241	20231215	152400	390579010	7940	7940	7940	7940	0
242	20231215	152300	390579010	7940	7940	7940	7940	0
243	20231215	152200	390579010	7940	7940	7940	7940	0
244	20231215	152100	390579010	7940	7940	7940	7940	0
245	20231215	152000	390579010	7940	7940	7940	7940	0
246	20231215	151900	390579010	7940	7890	7940	7860	1803
247	20231215	151800	376389960	7880	7880	7880	7880	0
248	20231215	151700	376389960	7880	7880	7880	7880	0
249	20231215	151600	376389960	7880	7880	7880	7880	109
250	20231215	151500	375531040	7880	7880	7880	7880	52
251	20231215	151400	375121280	7880	7880	7880	7880	52
252	20231215	151300	374711520	7880	7880	7880	7880	52
253	20231215	151200	374301760	7880	7910	7910	7880	114
254	20231215	151100	373402270	7880	7890	7910	7880	108
255	20231215	151000	372550130	7890	7890	7890	7890	52
256	20231215	150900	372139850	7880	7880	7880	7880	53
257	20231215	150800	371722210	7880	7910	7910	7880	64
258	20231215	150700	371217530	7880	7880	7880	7880	52
259	20231215	150600	370807770	7880	7880	7880	7880	78
260	20231215	150500	370193130	7880	7880	7890	7880	67
261	20231215	150400	369665040	7890	7880	7890	7880	38
262	20231215	150300	369365480	7880	7880	7880	7880	52
263	20231215	150200	368955720	7880	7880	7880	7880	52
264	20231215	150100	368545960	7880	7880	7880	7880	79
265	20231215	150000	367923440	7880	7900	7900	7880	231
266	20231215	145900	366099600	7900	7870	7900	7870	53
267	20231215	145800	365682460	7870	7870	7900	7870	68
268	20231215	145700	365146850	7870	7870	7870	7870	52
269	20231215	145600	364737610	7870	7870	7870	7870	89
270	20231215	145500	364037180	7870	7870	7900	7870	54
271	20231215	145400	363612170	7870	7870	7870	7870	52
272	20231215	145300	363202930	7870	7870	7870	7870	52
273	20231215	145200	362793690	7870	7870	7870	7870	78
274	20231215	145100	362179830	7870	7870	7870	7870	102
275	20231215	145000	361377090	7870	7870	7870	7870	52
276	20231215	144900	360967850	7870	7870	7870	7870	196
277	20231215	144800	359425330	7870	7870	7870	7870	53
278	20231215	144700	359008220	7870	7880	7880	7870	648
279	20231215	144600	353904500	7880	7880	7880	7880	52
280	20231215	144500	353494740	7880	7880	7880	7880	52
281	20231215	144400	353084980	7880	7880	7880	7880	53
282	20231215	144300	352667340	7880	7880	7880	7880	142
283	20231215	144200	351548380	7880	7880	7880	7880	108
284	20231215	144100	350697340	7880	7880	7880	7880	53
285	20231215	144000	350279700	7880	7880	7880	7880	52
286	20231215	143900	349869940	7880	7880	7880	7880	52
287	20231215	143800	349460180	7880	7900	7900	7880	58
288	20231215	143700	349003020	7880	7880	7880	7880	79
289	20231215	143600	348380500	7880	7870	7880	7870	52
290	20231215	143500	347971000	7870	7870	7870	7870	152
291	20231215	143400	346774760	7870	7870	7870	7870	53
292	20231215	143300	346357650	7870	7870	7870	7870	82
293	20231215	143200	345712310	7870	7870	7870	7870	78
294	20231215	143100	345098450	7870	7870	7870	7870	52
295	20231215	143000	344689210	7870	7870	7870	7870	53
296	20231215	142900	344272100	7870	7870	7870	7870	52
297	20231215	142800	343862860	7870	7870	7870	7870	52
298	20231215	142700	343453620	7870	7870	7870	7870	79
299	20231215	142600	342831890	7870	7870	7870	7870	52
300	20231215	142500	342422650	7870	7870	7870	7870	52
301	20231215	142400	342013410	7870	7880	7880	7870	252
302	20231215	142300	340029270	7880	7880	7880	7880	53
303	20231215	142200	339611630	7880	7880	7910	7880	79
304	20231215	142100	338989080	7880	7870	7880	7870	53
305	20231215	142000	338571700	7870	7870	7870	7870	253
306	20231215	141900	336580590	7870	7870	7870	7870	52
307	20231215	141800	336171350	7870	7870	7870	7870	152
308	20231215	141700	334975110	7870	7870	7870	7870	79
309	20231215	141600	334353380	7870	7870	7870	7870	52
310	20231215	141500	333944140	7870	7870	7870	7870	52
311	20231215	141400	333534900	7870	7870	7870	7870	52
312	20231215	141300	333125660	7870	7870	7880	7870	69
313	20231215	141200	332582480	7870	7880	7880	7870	1982
314	20231215	141100	316964520	7880	7880	7890	7880	68
315	20231215	141000	316428530	7890	7880	7890	7880	36
316	20231215	140900	316144750	7880	7890	7890	7880	173
317	20231215	140800	314780050	7890	7890	7890	7890	52
318	20231215	140700	314369770	7890	7890	7890	7890	78
319	20231215	140600	313754350	7890	7890	7890	7890	67
320	20231215	140500	313225720	7890	7890	7910	7890	54
321	20231215	140400	312799620	7890	7890	7890	7890	52
322	20231215	140300	312389340	7890	7890	7890	7890	52
323	20231215	140200	311979060	7890	7890	7890	7890	79
324	20231215	140100	311355750	7890	7890	7890	7890	52
325	20231215	140000	310945470	7890	7910	7910	7890	82
326	20231215	135900	310297890	7910	7890	7910	7890	90
327	20231215	135800	309587120	7890	7890	7890	7890	52
328	20231215	135700	309176840	7890	7890	7890	7890	78
329	20231215	135600	308561420	7890	7890	7890	7890	53
330	20231215	135500	308143250	7890	7890	7890	7890	52
331	20231215	135400	307732970	7890	7890	7890	7890	52
332	20231215	135300	307322690	7890	7890	7890	7890	118
333	20231215	135200	306391670	7890	7890	7890	7890	183
334	20231215	135100	304947800	7890	7890	7890	7890	52
335	20231215	135000	304537520	7890	7890	7890	7890	52
336	20231215	134900	304127240	7890	7890	7890	7890	52
337	20231215	134800	303716960	7890	7890	7890	7890	79
338	20231215	134700	303093650	7890	7890	7890	7890	53
339	20231215	134600	302675480	7890	7890	7890	7890	52
340	20231215	134500	302265200	7890	7890	7890	7890	72
341	20231215	134400	301697120	7900	7900	7900	7900	33
342	20231215	134300	301436420	7900	7900	7900	7900	101
343	20231215	134200	300638520	7900	7910	7910	7890	61
344	20231215	134100	300156810	7890	7890	7890	7890	52
345	20231215	134000	299746530	7890	7890	7890	7890	52
346	20231215	133900	299336250	7890	7890	7890	7890	52
347	20231215	133800	298925970	7890	7890	7890	7890	79
348	20231215	133700	298302660	7890	7900	7900	7890	52
349	20231215	133600	297892120	7900	7900	7900	7900	52
350	20231215	133500	297481320	7900	7900	7900	7900	53
351	20231215	133400	297062620	7900	7900	7910	7900	54
352	20231215	133300	296636000	7900	7900	7900	7900	158
353	20231215	133200	295387800	7900	7900	7900	7900	52
354	20231215	133100	294977000	7900	7900	7900	7900	73
355	20231215	133000	294400300	7900	7890	7900	7890	52
356	20231215	132900	293989760	7880	7880	7900	7880	178
357	20231215	132800	292586120	7900	7890	7900	7890	127
358	20231215	132700	291583090	7880	7880	7890	7880	53
359	20231215	132600	291165440	7880	7880	7880	7880	795
360	20231215	132500	284900840	7880	7880	7890	7880	65
361	20231215	132400	284388520	7890	7890	7890	7890	40
362	20231215	132300	284072920	7890	7890	7890	7890	78
363	20231215	132200	283457500	7890	7890	7890	7890	52
364	20231215	132100	283047220	7890	7890	7890	7890	53
365	20231215	132000	282629050	7890	7900	7900	7890	97
366	20231215	131900	281863270	7890	7890	7890	7890	52
367	20231215	131800	281452990	7890	7890	7890	7890	79
368	20231215	131700	280829680	7890	7890	7890	7890	62
369	20231215	131600	280340500	7890	7890	7890	7890	52
370	20231215	131500	279930220	7890	7890	7900	7890	55
371	20231215	131400	279496240	7890	7890	7890	7890	53
372	20231215	131300	279078070	7890	7890	7890	7890	78
373	20231215	131200	278462650	7890	7890	7890	7890	52
374	20231215	131100	278052370	7890	7890	7890	7890	52
375	20231215	131000	277642090	7890	7910	7910	7890	63
376	20231215	130900	277144820	7890	7890	7890	7890	52
377	20231215	130800	276734540	7890	7890	7890	7890	78
378	20231215	130700	276119120	7890	7900	7900	7890	68
379	20231215	130600	275582190	7900	7900	7900	7900	52
380	20231215	130500	275171390	7900	7900	7900	7900	52
381	20231215	130400	274760590	7900	7900	7900	7900	53
382	20231215	130300	274341890	7900	7900	7900	7900	79
383	20231215	130200	273717790	7900	7900	7900	7900	52
384	20231215	130100	273306990	7900	7890	7900	7890	141
385	20231215	130000	272193610	7890	7890	7890	7890	53
386	20231215	125900	271775440	7890	7890	7890	7890	78
387	20231215	125800	271160020	7890	7890	7890	7890	52
388	20231215	125700	270749740	7890	7890	7900	7890	83
389	20231215	125600	270094570	7890	7890	7890	7890	52
390	20231215	125500	269684290	7890	7890	7890	7890	55
391	20231215	125400	269250340	7890	7890	7890	7890	78
392	20231215	125300	268634920	7890	7900	7900	7890	121
393	20231215	125200	267679550	7890	7890	7890	7890	82
394	20231215	125100	267032570	7890	7890	7890	7890	52
395	20231215	125000	266622290	7890	7900	7900	7890	69
396	20231215	124900	266077780	7900	7890	7910	7890	125
397	20231215	124800	265090170	7890	7890	7890	7890	52
398	20231215	124700	264679890	7890	7910	7910	7890	53
399	20231215	124600	264261700	7890	7890	7890	7890	53
400	20231215	124500	263843530	7890	7890	7890	7890	52
401	20231215	124400	263433250	7890	7890	7890	7890	78
402	20231215	124300	262817830	7890	7890	7890	7890	53
403	20231215	124200	262399660	7890	7890	7890	7890	52
404	20231215	124100	261989380	7890	7890	7890	7890	52
405	20231215	124000	261579100	7890	7890	7890	7890	52
406	20231215	123900	261168820	7890	7890	7890	7890	79
407	20231215	123800	260545510	7890	7890	7890	7890	52
408	20231215	123700	260135230	7890	7890	7900	7890	362
409	20231215	123600	257277450	7890	7900	7900	7890	70
410	20231215	123500	256724710	7900	7900	7900	7900	102
411	20231215	123400	255918910	7890	7900	7900	7890	1182
412	20231215	123300	246581620	7900	7910	7910	7900	52
413	20231215	123200	246170720	7900	7900	7900	7900	53
414	20231215	123100	245752020	7900	7900	7900	7900	52
415	20231215	123000	245341220	7900	7900	7900	7900	52
416	20231215	122900	244930420	7900	7910	7910	7900	79
417	20231215	122800	244306050	7910	7910	7910	7910	52
418	20231215	122700	243894730	7910	7910	7910	7910	52
419	20231215	122600	243483410	7910	7910	7910	7910	52
420	20231215	122500	243072090	7910	7940	7940	7910	54
421	20231215	122400	242644920	7910	7910	7910	7910	78
422	20231215	122300	242027940	7910	7910	7910	7910	52
423	20231215	122200	241616620	7910	7910	7910	7910	53
424	20231215	122100	241197390	7910	7910	7910	7910	61
425	20231215	122000	240714880	7910	7910	7910	7910	52
426	20231215	121900	240303560	7910	7910	7920	7910	96
427	20231215	121800	239544190	7910	7910	7910	7910	66
428	20231215	121700	239022130	7910	7910	7910	7910	52
429	20231215	121600	238610810	7910	7910	7910	7910	52
430	20231215	121500	238199490	7910	7910	7910	7910	53
431	20231215	121400	237780260	7910	7910	7910	7910	81
432	20231215	121300	237139550	7910	7910	7910	7910	52
433	20231215	121200	236728230	7910	7910	7910	7910	52
434	20231215	121100	236316910	7910	7910	7910	7910	53
435	20231215	121000	235897680	7910	7910	7910	7910	52
436	20231215	120900	235486360	7910	7910	7910	7910	78
437	20231215	120800	234869380	7910	7910	7910	7910	53
438	20231215	120700	234450150	7910	7910	7910	7910	77
439	20231215	120600	233841080	7930	7910	7930	7910	388
440	20231215	120500	230771980	7900	7910	7940	7900	488
441	20231215	120400	226912130	7910	7930	7930	7910	136
442	20231215	120300	225834500	7910	7920	7920	7910	52
443	20231215	120200	225423110	7920	7920	7920	7920	57
444	20231215	120100	224971670	7920	7920	7920	7920	53
445	20231215	120000	224551910	7920	7920	7920	7910	128
446	20231215	115900	223538410	7930	7940	7940	7930	22
447	20231215	115800	223363850	7930	7930	7930	7930	52
448	20231215	115700	222951490	7930	7930	7930	7930	53
449	20231215	115600	222531200	7940	7930	7940	7930	96
450	20231215	115500	221769480	7930	7930	7930	7930	79
451	20231215	115400	221143010	7930	7930	7930	7930	153
452	20231215	115300	219929720	7930	7930	7940	7930	68
453	20231215	115200	219390320	7930	7940	7940	7930	392
454	20231215	115100	216278360	7940	7940	7940	7940	131
455	20231215	115000	215238220	7940	7940	7940	7940	79
456	20231215	114900	214610960	7940	7940	7940	7940	52
457	20231215	114800	214198080	7940	7960	7960	7940	53
458	20231215	114700	213777240	7940	7940	7940	7940	53
459	20231215	114600	213356420	7940	7950	7950	7940	136
460	20231215	114500	212275740	7940	7940	7940	7940	78
461	20231215	114400	211656420	7950	7950	7950	7950	829
462	20231215	114300	205065870	7950	7950	7950	7950	52
463	20231215	114200	204652470	7950	7950	7950	7950	52
464	20231215	114100	204239070	7950	7950	7950	7950	52
465	20231215	114000	203825670	7950	7950	7950	7950	79
466	20231215	113900	203197620	7950	7950	7950	7950	52
467	20231215	113800	202784220	7950	7950	7950	7950	52
468	20231215	113700	202370820	7950	7950	7950	7950	52
469	20231215	113600	201957420	7950	7970	7970	7950	336
470	20231215	113500	199283110	7960	7960	7970	7960	79
471	20231215	113400	198654260	7960	7960	7960	7960	52
472	20231215	113300	198240340	7960	7960	7960	7960	53
473	20231215	113200	197818460	7960	7960	7960	7960	55
474	20231215	113100	197380660	7970	7970	7970	7970	114
475	20231215	113000	196472080	7970	7970	7970	7970	79
476	20231215	112900	195842450	7980	7980	7980	7980	0
477	20231215	112800	195842450	7980	7980	7980	7980	0
478	20231215	112700	195842450	7980	7980	7980	7980	0
479	20231215	112600	195842450	7980	7980	7980	7980	0
480	20231215	112500	195842450	7980	7980	7980	7980	0
481	20231215	112400	195842450	7980	7980	7980	7980	7
482	20231215	112300	195786590	7980	7980	7980	7980	10
483	20231215	112200	195706790	7980	7980	7980	7980	0
484	20231215	112100	195706790	7980	7980	7980	7980	12
485	20231215	112000	195611030	7980	7980	7980	7980	0
486	20231215	111900	195611030	7980	7980	7980	7980	1
487	20231215	111800	195603050	7970	7970	7970	7970	10
488	20231215	111700	195523350	7970	7970	7970	7970	298
489	20231215	111600	193148290	7980	7990	7990	7980	55
490	20231215	111500	192709380	7980	7980	7980	7980	0
491	20231215	111400	192709380	7980	7980	7980	7980	0
492	20231215	111300	192709380	7980	7980	7980	7980	0
493	20231215	111200	192709380	7980	7980	7980	7980	0
494	20231215	111100	192709380	7980	7980	7980	7980	96
495	20231215	111000	191943300	7980	7980	7980	7980	1
496	20231215	110900	191935320	7980	7980	7980	7980	4
497	20231215	110800	191903400	7980	7980	7980	7980	0
498	20231215	110700	191903400	7980	7980	7980	7980	0
499	20231215	110600	191903400	7980	7980	7980	7980	0
500	20231215	110500	191903400	7980	7980	7980	7980	0
501	20231215	110400	191903400	7980	7980	7980	7980	0
502	20231215	110300	191903400	7980	7980	7980	7980	0
503	20231215	110200	191903400	7980	7980	7980	7980	30
504	20231215	110100	191664000	7980	7980	7980	7980	0
505	20231215	110000	191664000	7980	7980	7980	7980	0
506	20231215	105900	191664000	7980	7980	7980	7980	0
507	20231215	105800	191664000	7980	7980	7980	7980	0
508	20231215	105700	191664000	7980	7980	7980	7980	1
509	20231215	105600	191656020	7970	7970	7970	7970	152
510	20231215	105500	190444580	7970	7950	7970	7950	17
511	20231215	105400	190309110	7970	7970	7970	7970	1
512	20231215	105300	190301140	7980	7980	7980	7980	0
513	20231215	105200	190301140	7980	7980	7980	7980	0
514	20231215	105100	190301140	7980	7980	7980	7980	0
515	20231215	105000	190301140	7980	7980	7980	7980	0
516	20231215	104900	190301140	7980	7980	7980	7980	0
517	20231215	104800	190301140	7980	7980	7980	7980	0
518	20231215	104700	190301140	7980	7980	7980	7980	2
519	20231215	104600	190285180	7950	7950	7950	7950	13
520	20231215	104500	190181830	7980	7980	7980	7980	0
521	20231215	104400	190181830	7980	7980	7980	7980	0
522	20231215	104300	190181830	7980	7980	7980	7980	10
523	20231215	104200	190102030	7980	7980	7980	7980	0
524	20231215	104100	190102030	7980	7980	7980	7980	0
525	20231215	104000	190102030	7980	7980	7980	7980	0
526	20231215	103900	190102030	7980	7980	7980	7980	0
527	20231215	103800	190102030	7980	7980	7980	7980	1
528	20231215	103700	190094050	7950	7950	7950	7950	0
529	20231215	103600	190094050	7950	7950	7950	7950	0
530	20231215	103500	190094050	7950	7950	7950	7950	0
531	20231215	103400	190094050	7950	7950	7950	7950	0
532	20231215	103300	190094050	7950	7950	7950	7950	0
533	20231215	103200	190094050	7950	7950	7950	7950	0
534	20231215	103100	190094050	7950	7950	7950	7950	0
535	20231215	103000	190094050	7950	7960	7960	7950	407
536	20231215	102900	186857260	7960	7960	7960	7960	50
537	20231215	102800	186459260	7950	7950	7950	7950	0
538	20231215	102700	186459260	7950	7950	7950	7950	10
539	20231215	102600	186379760	7990	7950	7990	7950	201
540	20231215	102500	184781770	7950	7960	7960	7950	50
541	20231215	102400	184384160	7960	7960	7960	7960	0
542	20231215	102300	184384160	7960	7960	7960	7960	0
543	20231215	102200	184384160	7960	7960	7960	7960	0
544	20231215	102100	184384160	7960	7990	7990	7960	24
545	20231215	102000	184192680	7950	7960	7960	7950	2730
546	20231215	101900	162469030	7990	7990	7990	7990	287
547	20231215	101800	160175900	7990	7980	7990	7980	567
548	20231215	101700	155645580	7960	7960	7960	7960	0
549	20231215	101600	155645580	7960	7960	7960	7960	0
550	20231215	101500	155645580	7960	7960	7960	7960	0
551	20231215	101400	155645580	7960	7960	7960	7960	266
552	20231215	101300	153528220	7960	7960	7960	7960	0
553	20231215	101200	153528220	7960	7970	7970	7960	102
554	20231215	101100	152715430	7980	7980	7980	7980	0
555	20231215	101000	152715430	7980	7980	7980	7980	0
556	20231215	100900	152715430	7980	7980	7980	7980	3
557	20231215	100800	152691490	7970	7970	7970	7970	100
558	20231215	100700	151894490	7970	7970	7970	7970	110
559	20231215	100600	151017790	7990	7990	7990	7990	0
560	20231215	100500	151017790	7990	7990	7990	7990	0
561	20231215	100400	151017790	7990	7990	7990	7990	0
562	20231215	100300	151017790	7990	7990	7990	7990	0
563	20231215	100200	151017790	7990	7990	7990	7990	147
564	20231215	100100	149843260	7990	7990	7990	7990	0
565	20231215	100000	149843260	7990	7990	7990	7990	0
566	20231215	095900	149843260	7990	7990	7990	7990	99
567	20231215	095800	149052250	7990	7990	7990	7990	298
568	20231215	095700	146671230	8000	8000	8000	8000	0
569	20231215	095600	146671230	8000	8000	8000	8000	0
570	20231215	095500	146671230	8000	8000	8000	8000	26
571	20231215	095400	146463230	8010	8010	8010	8010	2
572	20231215	095300	146447210	8010	8010	8010	8010	2
573	20231215	095200	146431190	8000	8000	8000	8000	92
574	20231215	095100	145695190	8000	8000	8000	8000	8
575	20231215	095000	145631190	7990	7990	7990	7990	0
576	20231215	094900	145631190	7990	7990	7990	7990	67
577	20231215	094800	145095860	7990	7990	7990	7990	0
578	20231215	094700	145095860	7990	8010	8010	7990	174
579	20231215	094600	143702140	8030	8030	8030	8030	158
580	20231215	094500	142433400	8030	8030	8030	8030	192
581	20231215	094400	140891640	8030	8030	8030	8030	23
582	20231215	094300	140706950	8030	8030	8030	8030	1
583	20231215	094200	140698920	8040	7980	8040	7980	10253
584	20231215	094100	58615600	7980	7980	7980	7980	0
585	20231215	094000	58615600	7980	7980	7980	7980	456
586	20231215	093900	54976720	7980	7980	7980	7980	2
587	20231215	093800	54960760	7970	7980	7980	7970	124
588	20231215	093700	53972180	7980	7980	7980	7980	0
589	20231215	093600	53972180	7980	7990	7990	7980	141
590	20231215	093500	52846610	8000	8010	8010	7990	359
591	20231215	093400	49977420	8010	8010	8010	8010	0
592	20231215	093300	49977420	8010	8010	8010	8010	26
593	20231215	093200	49769160	8010	8000	8010	8000	671
594	20231215	093100	44396450	8010	8000	8010	8000	259
595	20231215	093000	42323120	7980	7980	7980	7970	1436
596	20231215	092900	30875660	7970	7960	7970	7960	67
597	20231215	092800	30341710	7960	7960	7960	7960	100
598	20231215	092700	29545710	7970	7970	7970	7970	37
599	20231215	092600	29250820	7970	7980	7980	7970	20
600	20231215	092500	29091340	7980	7980	7980	7980	73
601	20231215	092400	28508800	7980	7990	7990	7980	491
602	20231215	092300	24586310	7990	7990	8000	7990	361
603	20231215	092200	21701910	8000	7970	8000	7970	61
604	20231215	092100	21214530	7990	7960	7990	7960	248
605	20231215	092000	19237530	7960	7950	7960	7950	220
606	20231215	091900	17487330	7950	7950	7950	7950	624
607	20231215	091800	12526530	7960	7920	7960	7920	826
608	20231215	091700	5969180	7920	7920	7920	7920	0
609	20231215	091600	5969180	7920	7920	7920	7920	154
610	20231215	091500	4749500	7920	7920	7920	7920	0
611	20231215	091400	4749500	7920	7920	7920	7920	100
612	20231215	091300	3957500	7910	7910	7910	7910	200
613	20231215	091200	2375500	7920	7920	7920	7920	147
614	20231215	091100	1211260	7920	7920	7920	7920	9
615	20231215	091000	1139980	7910	7910	7910	7910	4
616	20231215	090900	1108340	7920	7920	7920	7920	12
617	20231215	090800	1013300	7910	7910	7910	7910	1
618	20231215	090700	1005390	7930	7930	7930	7930	0
619	20231215	090600	1005390	7930	7930	7930	7930	0
620	20231215	090500	1005390	7930	7930	7930	7930	22
621	20231215	090400	830930	7930	7920	7930	7920	2
622	20231215	090300	815080	7900	7900	7900	7900	24
623	20231215	090200	625480	7910	7910	7910	7910	0
624	20231215	090100	625480	7910	7920	7920	7910	40
625	20231215	090000	308880	7920	7920	7920	7920	39