KissMeData/040300/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192200	1148084750	5790	5790	5790	5790	3656
3	20231214	192100	1148084750	5790	5790	5790	5790	0
4	20231214	192000	1148084750	5790	5790	5790	5790	0
5	20231214	191900	1148084750	5790	5790	5790	5790	0
6	20231214	191800	1148084750	5790	5790	5790	5790	0
7	20231214	191700	1148084750	5790	5790	5790	5790	0
8	20231214	191600	1148084750	5790	5790	5790	5790	0
9	20231214	191500	1148084750	5790	5790	5790	5790	0
10	20231214	191400	1148084750	5790	5790	5790	5790	0
11	20231214	191300	1148084750	5790	5790	5790	5790	0
12	20231214	191200	1148084750	5790	5790	5790	5790	0
13	20231214	191100	1148084750	5790	5790	5790	5790	0
14	20231214	191000	1148084750	5790	5790	5790	5790	0
15	20231214	190900	1148084750	5790	5790	5790	5790	0
16	20231214	190800	1148084750	5790	5790	5790	5790	0
17	20231214	190700	1148084750	5790	5790	5790	5790	0
18	20231214	190600	1148084750	5790	5790	5790	5790	0
19	20231214	190500	1148084750	5790	5790	5790	5790	0
20	20231214	190400	1148084750	5790	5790	5790	5790	0
21	20231214	190300	1148084750	5790	5790	5790	5790	0
22	20231214	190200	1148084750	5790	5790	5790	5790	0
23	20231214	190100	1148084750	5790	5790	5790	5790	0
24	20231214	190000	1148084750	5790	5790	5790	5790	0
25	20231214	185900	1148084750	5790	5790	5790	5790	0
26	20231214	185800	1148084750	5790	5790	5790	5790	0
27	20231214	185700	1148084750	5790	5790	5790	5790	0
28	20231214	185600	1148084750	5790	5790	5790	5790	0
29	20231214	185500	1148084750	5790	5790	5790	5790	0
30	20231214	185400	1148084750	5790	5790	5790	5790	0
31	20231214	185300	1148084750	5790	5790	5790	5790	0
32	20231214	185200	1148084750	5790	5790	5790	5790	3656
33	20231214	185100	1148084750	5790	5790	5790	5790	0
34	20231214	185000	1148084750	5790	5790	5790	5790	0
35	20231214	184900	1148084750	5790	5790	5790	5790	0
36	20231214	184800	1148084750	5790	5790	5790	5790	0
37	20231214	184700	1148084750	5790	5790	5790	5790	0
38	20231214	184600	1148084750	5790	5790	5790	5790	0
39	20231214	184500	1148084750	5790	5790	5790	5790	0
40	20231214	184400	1148084750	5790	5790	5790	5790	0
41	20231214	184300	1148084750	5790	5790	5790	5790	0
42	20231214	184200	1148084750	5790	5790	5790	5790	0
43	20231214	184100	1148084750	5790	5790	5790	5790	0
44	20231214	184000	1148084750	5790	5790	5790	5790	0
45	20231214	183900	1148084750	5790	5790	5790	5790	0
46	20231214	183800	1148084750	5790	5790	5790	5790	0
47	20231214	183700	1148084750	5790	5790	5790	5790	0
48	20231214	183600	1148084750	5790	5790	5790	5790	0
49	20231214	183500	1148084750	5790	5790	5790	5790	0
50	20231214	183400	1148084750	5790	5790	5790	5790	0
51	20231214	183300	1148084750	5790	5790	5790	5790	0
52	20231214	183200	1148084750	5790	5790	5790	5790	0
53	20231214	183100	1148084750	5790	5790	5790	5790	0
54	20231214	183000	1148084750	5790	5790	5790	5790	0
55	20231214	182900	1148084750	5790	5790	5790	5790	0
56	20231214	182800	1148084750	5790	5790	5790	5790	0
57	20231214	182700	1148084750	5790	5790	5790	5790	0
58	20231214	182600	1148084750	5790	5790	5790	5790	0
59	20231214	182500	1148084750	5790	5790	5790	5790	0
60	20231214	182400	1148084750	5790	5790	5790	5790	0
61	20231214	182300	1148084750	5790	5790	5790	5790	0
62	20231214	182200	1148084750	5790	5790	5790	5790	3656
63	20231214	182100	1148084750	5790	5790	5790	5790	0
64	20231214	182000	1148084750	5790	5790	5790	5790	0
65	20231214	181900	1148084750	5790	5790	5790	5790	0
66	20231214	181800	1148084750	5790	5790	5790	5790	0
67	20231214	181700	1148084750	5790	5790	5790	5790	0
68	20231214	181600	1148084750	5790	5790	5790	5790	0
69	20231214	181500	1148084750	5790	5790	5790	5790	0
70	20231214	181400	1148084750	5790	5790	5790	5790	0
71	20231214	181300	1148084750	5790	5790	5790	5790	0
72	20231214	181200	1148084750	5790	5790	5790	5790	0
73	20231214	181100	1148084750	5790	5790	5790	5790	0
74	20231214	181000	1148084750	5790	5790	5790	5790	0
75	20231214	180900	1148084750	5790	5790	5790	5790	0
76	20231214	180800	1148084750	5790	5790	5790	5790	0
77	20231214	180700	1148084750	5790	5790	5790	5790	0
78	20231214	180600	1148084750	5790	5790	5790	5790	0
79	20231214	180500	1148084750	5790	5790	5790	5790	0
80	20231214	180400	1148084750	5790	5790	5790	5790	0
81	20231214	180300	1148084750	5790	5790	5790	5790	0
82	20231214	180200	1148084750	5790	5790	5790	5790	0
83	20231214	180100	1148084750	5790	5790	5790	5790	0
84	20231214	180000	1148084750	5790	5790	5790	5790	0
85	20231214	175900	1148084750	5790	5790	5790	5790	0
86	20231214	175800	1148084750	5790	5790	5790	5790	0
87	20231214	175700	1148084750	5790	5790	5790	5790	0
88	20231214	175600	1148084750	5790	5790	5790	5790	0
89	20231214	175500	1148084750	5790	5790	5790	5790	0
90	20231214	175400	1148084750	5790	5790	5790	5790	0
91	20231214	175300	1148084750	5790	5790	5790	5790	0
92	20231214	175200	1148084750	5790	5790	5790	5790	3656
93	20231214	175100	1148084750	5790	5790	5790	5790	0
94	20231214	175000	1148084750	5790	5790	5790	5790	0
95	20231214	174900	1148084750	5790	5790	5790	5790	0
96	20231214	174800	1148084750	5790	5790	5790	5790	0
97	20231214	174700	1148084750	5790	5790	5790	5790	0
98	20231214	174600	1148084750	5790	5790	5790	5790	0
99	20231214	174500	1148084750	5790	5790	5790	5790	0
100	20231214	174400	1148084750	5790	5790	5790	5790	0
101	20231214	174300	1148084750	5790	5790	5790	5790	0
102	20231214	174200	1148084750	5790	5790	5790	5790	0
103	20231214	174100	1148084750	5790	5790	5790	5790	0
104	20231214	174000	1148084750	5790	5790	5790	5790	0
105	20231214	173900	1148084750	5790	5790	5790	5790	0
106	20231214	173800	1148084750	5790	5790	5790	5790	0
107	20231214	173700	1148084750	5790	5790	5790	5790	0
108	20231214	173600	1148084750	5790	5790	5790	5790	0
109	20231214	173500	1148084750	5790	5790	5790	5790	0
110	20231214	173400	1148084750	5790	5790	5790	5790	0
111	20231214	173300	1148084750	5790	5790	5790	5790	0
112	20231214	173200	1148084750	5790	5790	5790	5790	0
113	20231214	173100	1148084750	5790	5790	5790	5790	0
114	20231214	173000	1148084750	5790	5790	5790	5790	0
115	20231214	172900	1148084750	5790	5790	5790	5790	0
116	20231214	172800	1148084750	5790	5790	5790	5790	0
117	20231214	172700	1148084750	5790	5790	5790	5790	0
118	20231214	172600	1148084750	5790	5790	5790	5790	0
119	20231214	172500	1148084750	5790	5790	5790	5790	0
120	20231214	172400	1148084750	5790	5790	5790	5790	0
121	20231214	172300	1148084750	5790	5790	5790	5790	0
122	20231214	172200	1148084750	5790	5790	5790	5790	3656
123	20231214	172100	1148084750	5790	5790	5790	5790	0
124	20231214	172000	1148084750	5790	5790	5790	5790	0
125	20231214	171900	1148084750	5790	5790	5790	5790	0
126	20231214	171800	1148084750	5790	5790	5790	5790	0
127	20231214	171700	1148084750	5790	5790	5790	5790	0
128	20231214	171600	1148084750	5790	5790	5790	5790	0
129	20231214	171500	1148084750	5790	5790	5790	5790	0
130	20231214	171400	1148084750	5790	5790	5790	5790	0
131	20231214	171300	1148084750	5790	5790	5790	5790	0
132	20231214	171200	1148084750	5790	5790	5790	5790	0
133	20231214	171100	1148084750	5790	5790	5790	5790	0
134	20231214	171000	1148084750	5790	5790	5790	5790	0
135	20231214	170900	1148084750	5790	5790	5790	5790	0
136	20231214	170800	1148084750	5790	5790	5790	5790	0
137	20231214	170700	1148084750	5790	5790	5790	5790	0
138	20231214	170600	1148084750	5790	5790	5790	5790	0
139	20231214	170500	1148084750	5790	5790	5790	5790	0
140	20231214	170400	1148084750	5790	5790	5790	5790	0
141	20231214	170300	1148084750	5790	5790	5790	5790	0
142	20231214	170200	1148084750	5790	5790	5790	5790	0
143	20231214	170100	1148084750	5790	5790	5790	5790	0
144	20231214	170000	1148084750	5790	5790	5790	5790	0
145	20231214	165900	1148084750	5790	5790	5790	5790	0
146	20231214	165800	1148084750	5790	5790	5790	5790	0
147	20231214	165700	1148084750	5790	5790	5790	5790	0
148	20231214	165600	1148084750	5790	5790	5790	5790	0
149	20231214	165500	1148084750	5790	5790	5790	5790	0
150	20231214	165400	1148084750	5790	5790	5790	5790	0
151	20231214	165300	1148084750	5790	5790	5790	5790	0
152	20231214	165200	1148084750	5790	5790	5790	5790	3656
153	20231214	165100	1148084750	5790	5790	5790	5790	0
154	20231214	165000	1148084750	5790	5790	5790	5790	0
155	20231214	164900	1148084750	5790	5790	5790	5790	0
156	20231214	164800	1148084750	5790	5790	5790	5790	0
157	20231214	164700	1148084750	5790	5790	5790	5790	0
158	20231214	164600	1148084750	5790	5790	5790	5790	0
159	20231214	164500	1148084750	5790	5790	5790	5790	0
160	20231214	164400	1148084750	5790	5790	5790	5790	0
161	20231214	164300	1148084750	5790	5790	5790	5790	0
162	20231214	164200	1148084750	5790	5790	5790	5790	0
163	20231214	164100	1148084750	5790	5790	5790	5790	0
164	20231214	164000	1148084750	5790	5790	5790	5790	0
165	20231214	163900	1148084750	5790	5790	5790	5790	0
166	20231214	163800	1148084750	5790	5790	5790	5790	0
167	20231214	163700	1148084750	5790	5790	5790	5790	0
168	20231214	163600	1148084750	5790	5790	5790	5790	0
169	20231214	163500	1148084750	5790	5790	5790	5790	0
170	20231214	163400	1148084750	5790	5790	5790	5790	0
171	20231214	163300	1148084750	5790	5790	5790	5790	0
172	20231214	163200	1148084750	5790	5790	5790	5790	0
173	20231214	163100	1148084750	5790	5790	5790	5790	0
174	20231214	163000	1148084750	5790	5790	5790	5790	0
175	20231214	162900	1148084750	5790	5790	5790	5790	0
176	20231214	162800	1148084750	5790	5790	5790	5790	0
177	20231214	162700	1148084750	5790	5790	5790	5790	0
178	20231214	162600	1148084750	5790	5790	5790	5790	0
179	20231214	162500	1148084750	5790	5790	5790	5790	0
180	20231214	162400	1148084750	5790	5790	5790	5790	0
181	20231214	162300	1148084750	5790	5790	5790	5790	0
182	20231214	162200	1148084750	5790	5790	5790	5790	3656
183	20231214	162100	1148084750	5790	5790	5790	5790	0
184	20231214	162000	1148084750	5790	5790	5790	5790	0
185	20231214	161900	1148084750	5790	5790	5790	5790	0
186	20231214	161800	1148084750	5790	5790	5790	5790	0
187	20231214	161700	1148084750	5790	5790	5790	5790	0
188	20231214	161600	1148084750	5790	5790	5790	5790	0
189	20231214	161500	1148084750	5790	5790	5790	5790	0
190	20231214	161400	1148084750	5790	5790	5790	5790	0
191	20231214	161300	1148084750	5790	5790	5790	5790	0
192	20231214	161200	1148084750	5790	5790	5790	5790	0
193	20231214	161100	1148084750	5790	5790	5790	5790	0
194	20231214	161000	1148084750	5790	5790	5790	5790	0
195	20231214	160900	1148084750	5790	5790	5790	5790	0
196	20231214	160800	1148084750	5790	5790	5790	5790	0
197	20231214	160700	1148084750	5790	5790	5790	5790	0
198	20231214	160600	1148084750	5790	5790	5790	5790	0
199	20231214	160500	1148084750	5790	5790	5790	5790	0
200	20231214	160400	1148084750	5790	5790	5790	5790	0
201	20231214	160300	1148084750	5790	5790	5790	5790	0
202	20231214	160200	1148084750	5790	5790	5790	5790	0
203	20231214	160100	1148084750	5790	5790	5790	5790	0
204	20231214	160000	1148084750	5790	5790	5790	5790	0
205	20231214	155900	1148084750	5790	5790	5790	5790	0
206	20231214	155800	1148084750	5790	5790	5790	5790	0
207	20231214	155700	1148084750	5790	5790	5790	5790	0
208	20231214	155600	1148084750	5790	5790	5790	5790	0
209	20231214	155500	1148084750	5790	5790	5790	5790	0
210	20231214	155400	1148084750	5790	5790	5790	5790	0
211	20231214	155300	1148084750	5790	5790	5790	5790	0
212	20231214	155200	1148084750	5790	5790	5790	5790	3656
213	20231214	155100	1148084750	5790	5790	5790	5790	0
214	20231214	155000	1148084750	5790	5790	5790	5790	0
215	20231214	154900	1148084750	5790	5790	5790	5790	0
216	20231214	154800	1148084750	5790	5790	5790	5790	0
217	20231214	154700	1148084750	5790	5790	5790	5790	0
218	20231214	154600	1148084750	5790	5790	5790	5790	0
219	20231214	154500	1148084750	5790	5790	5790	5790	0
220	20231214	154400	1148084750	5790	5790	5790	5790	0
221	20231214	154300	1148084750	5790	5790	5790	5790	0
222	20231214	154200	1148084750	5790	5790	5790	5790	0
223	20231214	154100	1148084750	5790	5790	5790	5790	0
224	20231214	154000	1148084750	5790	5790	5790	5790	0
225	20231214	153900	1148084750	5790	5790	5790	5790	0
226	20231214	153800	1148084750	5790	5790	5790	5790	0
227	20231214	153700	1148084750	5790	5790	5790	5790	0
228	20231214	153600	1148084750	5790	5790	5790	5790	0
229	20231214	153500	1148084750	5790	5790	5790	5790	0
230	20231214	153400	1148084750	5790	5790	5790	5790	0
231	20231214	153300	1148084750	5790	5790	5790	5790	0
232	20231214	153200	1148084750	5790	5790	5790	5790	0
233	20231214	153100	1148084750	5790	5790	5790	5790	0
234	20231214	153000	1148084750	5790	5790	5790	5790	3656
235	20231214	152900	1126916510	5780	5780	5780	5780	0
236	20231214	152800	1126916510	5780	5780	5780	5780	0
237	20231214	152700	1126916510	5780	5780	5780	5780	0
238	20231214	152600	1126916510	5780	5780	5780	5780	0
239	20231214	152500	1126916510	5780	5780	5780	5780	0
240	20231214	152400	1126916510	5780	5780	5780	5780	0
241	20231214	152300	1126916510	5780	5780	5780	5780	0
242	20231214	152200	1126916510	5780	5780	5780	5780	0
243	20231214	152100	1126916510	5780	5780	5780	5780	0
244	20231214	152000	1126916510	5780	5780	5780	5780	0
245	20231214	151900	1126916510	5780	5770	5780	5740	11438
246	20231214	151800	1061119910	5770	5770	5770	5770	983
247	20231214	151700	1055448000	5770	5780	5780	5770	611
248	20231214	151600	1051920280	5780	5780	5780	5780	269
249	20231214	151500	1050365460	5780	5780	5780	5780	1209
250	20231214	151400	1043377440	5780	5780	5780	5780	20
251	20231214	151300	1043261840	5780	5780	5780	5780	730
252	20231214	151200	1039042440	5790	5790	5790	5790	1
253	20231214	151100	1039036650	5790	5780	5790	5780	242
254	20231214	151000	1037637880	5780	5780	5780	5780	50
255	20231214	150900	1037348880	5780	5780	5780	5780	425
256	20231214	150800	1034892380	5780	5780	5780	5780	367
257	20231214	150700	1032771120	5790	5800	5800	5780	326
258	20231214	150600	1030884620	5800	5780	5800	5770	3975
259	20231214	150500	1007939100	5780	5780	5780	5780	189
260	20231214	150400	1006846680	5780	5800	5800	5780	3011
261	20231214	150300	989442880	5800	5800	5800	5800	0
262	20231214	150200	989442880	5800	5800	5800	5800	0
263	20231214	150100	989442880	5800	5800	5800	5800	0
264	20231214	150000	989442880	5800	5800	5800	5800	200
265	20231214	145900	988282880	5780	5780	5780	5780	163
266	20231214	145800	987340740	5800	5800	5800	5800	1
267	20231214	145700	987334940	5800	5800	5800	5800	9
268	20231214	145600	987282740	5800	5800	5800	5800	8
269	20231214	145500	987236340	5780	5780	5780	5780	0
270	20231214	145400	987236340	5780	5780	5780	5780	0
271	20231214	145300	987236340	5780	5780	5780	5780	1
272	20231214	145200	987230560	5770	5770	5770	5770	0
273	20231214	145100	987230560	5770	5800	5800	5770	10007
274	20231214	145000	929443870	5800	5800	5800	5800	0
275	20231214	144900	929443870	5800	5800	5800	5800	0
276	20231214	144800	929443870	5800	5800	5800	5800	11
277	20231214	144700	929380070	5800	5800	5800	5800	450
278	20231214	144600	926770070	5800	5800	5800	5800	0
279	20231214	144500	926770070	5800	5800	5800	5800	0
280	20231214	144400	926770070	5800	5800	5800	5800	20
281	20231214	144300	926654070	5800	5790	5810	5790	35
282	20231214	144200	926451060	5790	5790	5790	5790	164
283	20231214	144100	925501500	5800	5800	5800	5800	0
284	20231214	144000	925501500	5800	5800	5800	5800	45
285	20231214	143900	925240500	5800	5800	5800	5800	16
286	20231214	143800	925147700	5800	5800	5800	5800	22
287	20231214	143700	925020100	5800	5800	5800	5800	3
288	20231214	143600	925002700	5800	5800	5800	5800	100
289	20231214	143500	924422700	5800	5800	5800	5800	6
290	20231214	143400	924387900	5800	5800	5800	5800	101
291	20231214	143300	923802100	5800	5800	5800	5800	35
292	20231214	143200	923599100	5800	5800	5800	5800	458
293	20231214	143100	920942700	5790	5790	5790	5790	500
294	20231214	143000	918047700	5790	5780	5790	5780	663
295	20231214	142900	914210020	5780	5780	5780	5780	0
296	20231214	142800	914210020	5780	5780	5780	5780	0
297	20231214	142700	914210020	5780	5780	5780	5780	238
298	20231214	142600	912834380	5780	5780	5780	5780	500
299	20231214	142500	909944380	5780	5790	5790	5780	172
300	20231214	142400	908949920	5790	5790	5790	5790	1271
301	20231214	142300	901590830	5790	5790	5790	5790	0
302	20231214	142200	901590830	5790	5790	5790	5790	550
303	20231214	142100	898406330	5790	5800	5800	5790	31
304	20231214	142000	898226540	5800	5790	5800	5790	319
305	20231214	141900	896377390	5790	5790	5790	5790	0
306	20231214	141800	896377390	5790	5790	5790	5790	8
307	20231214	141700	896331070	5790	5800	5800	5790	11
308	20231214	141600	896267370	5790	5790	5790	5790	318
309	20231214	141500	894426150	5800	5800	5800	5800	0
310	20231214	141400	894426150	5800	5800	5800	5800	0
311	20231214	141300	894426150	5800	5800	5800	5800	886
312	20231214	141200	889287350	5800	5800	5800	5800	0
313	20231214	141100	889287350	5800	5800	5800	5800	0
314	20231214	141000	889287350	5800	5800	5800	5800	0
315	20231214	140900	889287350	5800	5800	5800	5800	0
316	20231214	140800	889287350	5800	5800	5800	5800	0
317	20231214	140700	889287350	5800	5800	5800	5800	0
318	20231214	140600	889287350	5800	5800	5800	5800	25
319	20231214	140500	889142350	5800	5800	5800	5800	0
320	20231214	140400	889142350	5800	5800	5800	5800	124
321	20231214	140300	888423150	5800	5800	5800	5800	910
322	20231214	140200	883145150	5790	5800	5800	5790	1611
323	20231214	140100	873801560	5810	5810	5810	5810	60
324	20231214	140000	873452960	5810	5810	5810	5810	0
325	20231214	135900	873452960	5810	5810	5810	5810	0
326	20231214	135800	873452960	5810	5810	5810	5810	0
327	20231214	135700	873452960	5810	5810	5810	5810	0
328	20231214	135600	873452960	5810	5800	5810	5800	41
329	20231214	135500	873215150	5800	5800	5800	5800	60
330	20231214	135400	872867150	5790	5800	5800	5790	2503
331	20231214	135300	858368110	5800	5800	5800	5800	0
332	20231214	135200	858368110	5800	5800	5800	5800	81
333	20231214	135100	857898310	5810	5810	5810	5810	0
334	20231214	135000	857898310	5810	5810	5810	5810	88
335	20231214	134900	857387030	5800	5800	5800	5800	0
336	20231214	134800	857387030	5800	5810	5810	5800	500
337	20231214	134700	854486370	5810	5810	5810	5810	0
338	20231214	134600	854486370	5810	5810	5810	5810	4
339	20231214	134500	854463130	5820	5820	5820	5820	0
340	20231214	134400	854463130	5820	5820	5820	5820	0
341	20231214	134300	854463130	5820	5820	5820	5820	0
342	20231214	134200	854463130	5820	5820	5820	5820	0
343	20231214	134100	854463130	5820	5820	5820	5820	20
344	20231214	134000	854346730	5820	5820	5820	5820	0
345	20231214	133900	854346730	5820	5800	5820	5800	153
346	20231214	133800	853459310	5800	5800	5800	5800	1
347	20231214	133700	853453510	5790	5790	5790	5790	1
348	20231214	133600	853447720	5800	5800	5800	5800	0
349	20231214	133500	853447720	5800	5800	5800	5800	95
350	20231214	133400	852896720	5800	5800	5800	5800	1
351	20231214	133300	852890920	5820	5820	5820	5820	0
352	20231214	133200	852890920	5820	5820	5820	5820	0
353	20231214	133100	852890920	5820	5820	5820	5820	0
354	20231214	133000	852890920	5820	5820	5820	5820	0
355	20231214	132900	852890920	5820	5820	5820	5820	0
356	20231214	132800	852890920	5820	5820	5820	5820	0
357	20231214	132700	852890920	5820	5820	5820	5820	1
358	20231214	132600	852885100	5820	5820	5820	5820	1
359	20231214	132500	852879280	5820	5820	5820	5820	1
360	20231214	132400	852873460	5830	5830	5830	5830	20
361	20231214	132300	852756860	5830	5810	5830	5810	1009
362	20231214	132200	846886510	5810	5800	5810	5800	510
363	20231214	132100	843924330	5800	5800	5800	5800	1
364	20231214	132000	843918530	5800	5800	5800	5800	0
365	20231214	131900	843918530	5800	5800	5800	5800	2
366	20231214	131800	843906930	5800	5800	5800	5800	5
367	20231214	131700	843877930	5800	5800	5800	5800	20
368	20231214	131600	843761930	5810	5810	5810	5810	0
369	20231214	131500	843761930	5810	5810	5810	5810	20
370	20231214	131400	843645730	5800	5800	5800	5800	0
371	20231214	131300	843645730	5800	5800	5800	5800	0
372	20231214	131200	843645730	5800	5800	5800	5800	27
373	20231214	131100	843489130	5800	5800	5800	5800	0
374	20231214	131000	843489130	5800	5800	5800	5800	11
375	20231214	130900	843425330	5800	5800	5800	5800	8
376	20231214	130800	843378930	5800	5800	5800	5800	0
377	20231214	130700	843378930	5800	5800	5800	5800	5
378	20231214	130600	843349930	5800	5800	5800	5800	6
379	20231214	130500	843315130	5790	5790	5790	5790	80
380	20231214	130400	842851930	5800	5800	5800	5800	28
381	20231214	130300	842689530	5800	5800	5800	5800	1722
382	20231214	130200	832701930	5810	5810	5810	5810	0
383	20231214	130100	832701930	5810	5800	5810	5800	16
384	20231214	130000	832609110	5800	5800	5800	5800	86
385	20231214	125900	832110310	5800	5800	5800	5800	0
386	20231214	125800	832110310	5800	5800	5800	5800	500
387	20231214	125700	829210310	5800	5800	5800	5800	86
388	20231214	125600	828711510	5800	5800	5800	5800	0
389	20231214	125500	828711510	5800	5810	5810	5800	16
390	20231214	125400	828618690	5810	5810	5810	5810	24
391	20231214	125300	828479250	5790	5790	5790	5790	0
392	20231214	125200	828479250	5790	5780	5790	5780	101
393	20231214	125100	827895460	5810	5810	5810	5810	0
394	20231214	125000	827895460	5810	5810	5810	5810	0
395	20231214	124900	827895460	5810	5810	5810	5810	0
396	20231214	124800	827895460	5810	5800	5810	5800	402
397	20231214	124700	825563850	5810	5810	5810	5810	0
398	20231214	124600	825563850	5810	5810	5810	5810	0
399	20231214	124500	825563850	5810	5810	5810	5810	0
400	20231214	124400	825563850	5810	5810	5810	5810	2
401	20231214	124300	825552230	5810	5810	5810	5770	1433
402	20231214	124200	817271800	5810	5810	5810	5810	0
403	20231214	124100	817271800	5810	5810	5810	5810	0
404	20231214	124000	817271800	5810	5800	5810	5800	260
405	20231214	123900	815763790	5770	5780	5780	5770	15
406	20231214	123800	815677220	5780	5780	5780	5780	1000
407	20231214	123700	809897220	5780	5800	5800	5780	1500
408	20231214	123600	801225930	5810	5810	5810	5810	0
409	20231214	123500	801225930	5810	5810	5810	5810	218
410	20231214	123400	799959350	5810	5810	5810	5810	0
411	20231214	123300	799959350	5810	5790	5810	5790	8
412	20231214	123200	799912970	5780	5780	5780	5780	42
413	20231214	123100	799670210	5780	5780	5780	5780	0
414	20231214	123000	799670210	5780	5800	5800	5780	2996
415	20231214	122900	782339380	5800	5800	5800	5800	0
416	20231214	122800	782339380	5800	5800	5800	5800	0
417	20231214	122700	782339380	5800	5800	5800	5800	12
418	20231214	122600	782269780	5800	5800	5800	5800	2
419	20231214	122500	782258180	5810	5810	5810	5810	0
420	20231214	122400	782258180	5810	5810	5810	5810	0
421	20231214	122300	782258180	5810	5810	5810	5810	0
422	20231214	122200	782258180	5810	5810	5810	5810	1
423	20231214	122100	782252370	5800	5800	5800	5800	148
424	20231214	122000	781393970	5790	5790	5790	5790	0
425	20231214	121900	781393970	5790	5810	5810	5790	31
426	20231214	121800	781214420	5810	5810	5810	5810	37
427	20231214	121700	780999450	5810	5810	5810	5790	23
428	20231214	121600	780865860	5810	5810	5810	5810	8
429	20231214	121500	780819380	5810	5810	5810	5810	19
430	20231214	121400	780708990	5810	5810	5810	5810	37
431	20231214	121300	780494020	5810	5810	5810	5810	0
432	20231214	121200	780494020	5810	5810	5810	5810	0
433	20231214	121100	780494020	5810	5810	5810	5810	1
434	20231214	121000	780488210	5790	5790	5790	5790	0
435	20231214	120900	780488210	5790	5790	5790	5790	0
436	20231214	120800	780488210	5790	5790	5790	5790	0
437	20231214	120700	780488210	5790	5790	5790	5790	0
438	20231214	120600	780488210	5790	5790	5790	5790	0
439	20231214	120500	780488210	5790	5790	5790	5790	0
440	20231214	120400	780488210	5790	5790	5790	5790	2
441	20231214	120300	780476630	5810	5810	5810	5810	0
442	20231214	120200	780476630	5810	5810	5810	5810	0
443	20231214	120100	780476630	5810	5810	5810	5810	0
444	20231214	120000	780476630	5810	5810	5810	5810	0
445	20231214	115900	780476630	5810	5800	5810	5800	120
446	20231214	115800	779780480	5790	5790	5790	5790	201
447	20231214	115700	778616690	5790	5790	5790	5790	200
448	20231214	115600	777458690	5790	5790	5790	5790	1
449	20231214	115500	777452900	5790	5790	5790	5790	0
450	20231214	115400	777452900	5790	5790	5790	5790	0
451	20231214	115300	777452900	5790	5800	5800	5790	169
452	20231214	115200	776473790	5790	5800	5800	5790	1484
453	20231214	115100	767881230	5800	5800	5800	5800	0
454	20231214	115000	767881230	5800	5800	5800	5800	20
455	20231214	114900	767765230	5800	5800	5800	5800	20
456	20231214	114800	767649230	5810	5810	5810	5810	0
457	20231214	114700	767649230	5810	5810	5810	5810	0
458	20231214	114600	767649230	5810	5810	5810	5810	0
459	20231214	114500	767649230	5810	5810	5810	5810	2
460	20231214	114400	767637610	5810	5810	5810	5810	2
461	20231214	114300	767625990	5790	5790	5790	5790	0
462	20231214	114200	767625990	5790	5790	5790	5790	0
463	20231214	114100	767625990	5790	5790	5790	5790	0
464	20231214	114000	767625990	5790	5790	5790	5790	149
465	20231214	113900	766763280	5790	5790	5790	5790	0
466	20231214	113800	766763280	5790	5790	5790	5790	10
467	20231214	113700	766705380	5810	5810	5810	5810	1
468	20231214	113600	766699570	5790	5790	5790	5790	0
469	20231214	113500	766699570	5790	5790	5790	5790	81
470	20231214	113400	766230580	5790	5800	5800	5790	5269
471	20231214	113300	735716300	5810	5810	5810	5810	0
472	20231214	113200	735716300	5810	5810	5810	5810	0
473	20231214	113100	735716300	5810	5810	5810	5810	20
474	20231214	113000	735600100	5810	5800	5810	5800	1342
475	20231214	112900	727816390	5800	5800	5800	5800	0
476	20231214	112800	727816390	5800	5800	5800	5800	45
477	20231214	112700	727555390	5800	5800	5800	5800	0
478	20231214	112600	727555390	5800	5800	5800	5800	0
479	20231214	112500	727555390	5800	5800	5800	5800	150
480	20231214	112400	726685390	5800	5800	5800	5800	51
481	20231214	112300	726389590	5810	5810	5810	5810	427
482	20231214	112200	723908720	5810	5810	5810	5810	0
483	20231214	112100	723908720	5810	5810	5810	5810	0
484	20231214	112000	723908720	5810	5830	5830	5810	1086
485	20231214	111900	717594060	5830	5830	5830	5830	21
486	20231214	111800	717471630	5830	5830	5830	5830	0
487	20231214	111700	717471630	5830	5830	5830	5830	0
488	20231214	111600	717471630	5830	5830	5830	5830	1
489	20231214	111500	717465800	5810	5810	5810	5810	200
490	20231214	111400	716303800	5810	5810	5810	5810	0
491	20231214	111300	716303800	5810	5810	5810	5810	13
492	20231214	111200	716228270	5810	5790	5810	5790	166
493	20231214	111100	715263870	5790	5840	5840	5780	5050
494	20231214	111000	686013460	5830	5830	5830	5830	21
495	20231214	110900	685891030	5830	5830	5830	5830	0
496	20231214	110800	685891030	5830	5820	5830	5820	230
497	20231214	110700	684550790	5830	5820	5830	5820	93
498	20231214	110600	684009440	5820	5820	5820	5820	9
499	20231214	110500	683957060	5820	5820	5820	5820	19
500	20231214	110400	683846480	5820	5820	5820	5820	0
501	20231214	110300	683846480	5820	5820	5820	5820	1
502	20231214	110200	683840660	5800	5800	5800	5800	25
503	20231214	110100	683695660	5790	5790	5790	5790	0
504	20231214	110000	683695660	5790	5790	5790	5790	0
505	20231214	105900	683695660	5790	5790	5790	5790	0
506	20231214	105800	683695660	5790	5790	5790	5790	0
507	20231214	105700	683695660	5790	5790	5790	5790	847
508	20231214	105600	678791530	5790	5790	5790	5790	1102
509	20231214	105500	672410950	5790	5830	5830	5790	1100
510	20231214	105400	666037030	5830	5830	5830	5830	1177
511	20231214	105300	659175120	5830	5790	5830	5780	3016
512	20231214	105200	641636200	5790	5790	5790	5790	0
513	20231214	105100	641636200	5790	5790	5790	5790	49
514	20231214	105000	641352490	5790	5790	5790	5790	564
515	20231214	104900	638086930	5780	5780	5780	5780	2907
516	20231214	104800	621284470	5790	5800	5800	5790	3118
517	20231214	104700	603224530	5800	5810	5810	5800	31
518	20231214	104600	603044530	5810	5810	5810	5810	0
519	20231214	104500	603044530	5810	5810	5810	5810	7
520	20231214	104400	603003860	5810	5810	5810	5810	2
521	20231214	104300	602992240	5800	5810	5810	5800	6449
522	20231214	104200	565573550	5810	5810	5810	5810	1216
523	20231214	104100	558508590	5810	5810	5810	5810	0
524	20231214	104000	558508590	5810	5810	5810	5810	14
525	20231214	103900	558427250	5810	5810	5810	5810	2370
526	20231214	103800	544657550	5820	5820	5820	5820	5
527	20231214	103700	544628450	5820	5820	5820	5820	20
528	20231214	103600	544512050	5820	5820	5820	5820	0
529	20231214	103500	544512050	5820	5820	5820	5820	0
530	20231214	103400	544512050	5820	5820	5820	5820	0
531	20231214	103300	544512050	5820	5820	5820	5820	0
532	20231214	103200	544512050	5820	5820	5820	5820	0
533	20231214	103100	544512050	5820	5820	5820	5820	339
534	20231214	103000	542539070	5820	5820	5820	5820	1178
535	20231214	102900	535683110	5820	5830	5830	5820	11
536	20231214	102800	535619080	5820	5800	5820	5800	1245
537	20231214	102700	528387420	5800	5810	5810	5800	951
538	20231214	102600	522862720	5810	5810	5810	5810	0
539	20231214	102500	522862720	5810	5810	5810	5810	35
540	20231214	102400	522659370	5810	5810	5810	5810	200
541	20231214	102300	521497370	5810	5810	5810	5810	0
542	20231214	102200	521497370	5810	5810	5810	5810	0
543	20231214	102100	521497370	5810	5810	5810	5810	30
544	20231214	102000	521323070	5810	5810	5810	5810	2
545	20231214	101900	521311450	5810	5810	5810	5810	0
546	20231214	101800	521311450	5810	5820	5820	5810	3018
547	20231214	101700	503746730	5830	5830	5830	5830	0
548	20231214	101600	503746730	5830	5830	5830	5830	6
549	20231214	101500	503711750	5830	5830	5830	5820	315
550	20231214	101400	501877300	5830	5830	5830	5830	724
551	20231214	101300	497656380	5830	5820	5830	5820	445
552	20231214	101200	495066260	5820	5820	5820	5820	0
553	20231214	101100	495066260	5820	5820	5820	5820	32
554	20231214	101000	494880020	5820	5820	5820	5820	968
555	20231214	100900	489246260	5820	5820	5820	5820	900
556	20231214	100800	484008260	5830	5830	5830	5830	200
557	20231214	100700	482842260	5820	5830	5830	5820	562
558	20231214	100600	479569200	5820	5820	5820	5820	185
559	20231214	100500	478492500	5840	5840	5840	5840	85
560	20231214	100400	477996100	5840	5840	5840	5840	460
561	20231214	100300	475309700	5840	5840	5840	5840	1
562	20231214	100200	475303860	5840	5840	5840	5830	537
563	20231214	100100	472172780	5830	5830	5830	5830	500
564	20231214	100000	469257780	5830	5820	5830	5820	1500
565	20231214	095900	460514420	5820	5820	5820	5820	21
566	20231214	095800	460392200	5820	5830	5840	5810	1927
567	20231214	095700	449176050	5830	5830	5830	5830	500
568	20231214	095600	446261050	5840	5830	5850	5830	1020
569	20231214	095500	440314410	5830	5840	5840	5830	1679
570	20231214	095400	430521970	5860	5840	5860	5840	92
571	20231214	095300	429984380	5840	5850	5850	5840	11
572	20231214	095200	429920110	5850	5850	5850	5850	288
573	20231214	095100	428235310	5850	5850	5850	5850	713
574	20231214	095000	424064260	5850	5850	5850	5850	387
575	20231214	094900	421800310	5850	5850	5850	5850	1
576	20231214	094800	421794460	5860	5860	5860	5860	22
577	20231214	094700	421665540	5860	5860	5860	5860	162
578	20231214	094600	420716220	5850	5850	5850	5850	1050
579	20231214	094500	414573720	5850	5830	5850	5830	1322
580	20231214	094400	406841020	5850	5850	5850	5850	51
581	20231214	094300	406542670	5830	5830	5830	5830	80
582	20231214	094200	406076270	5830	5840	5850	5830	2895
583	20231214	094100	389184250	5850	5850	5850	5850	0
584	20231214	094000	389184250	5850	5850	5850	5850	0
585	20231214	093900	389184250	5850	5850	5850	5850	32
586	20231214	093800	388997050	5850	5840	5850	5840	504
587	20231214	093700	386048670	5850	5830	5850	5830	118
588	20231214	093600	385359530	5850	5830	5850	5820	221
589	20231214	093500	384071650	5830	5830	5830	5830	30
590	20231214	093400	383896750	5830	5830	5830	5830	36
591	20231214	093300	383686870	5830	5830	5830	5830	1
592	20231214	093200	383681040	5850	5850	5850	5850	101
593	20231214	093100	383090190	5820	5820	5820	5820	5
594	20231214	093000	383061090	5820	5820	5820	5820	1657
595	20231214	092900	373417350	5810	5850	5850	5810	4764
596	20231214	092800	345640280	5850	5860	5860	5850	347
597	20231214	092700	343610230	5860	5860	5860	5860	0
598	20231214	092600	343610230	5860	5840	5860	5840	1276
599	20231214	092500	336158370	5850	5850	5850	5850	226
600	20231214	092400	334836270	5850	5830	5850	5830	1313
601	20231214	092300	327167780	5840	5850	5850	5840	1574
602	20231214	092200	317965970	5850	5860	5860	5850	300
603	20231214	092100	316208970	5870	5870	5870	5870	0
604	20231214	092000	316208970	5870	5830	5870	5830	11
605	20231214	091900	316144800	5830	5830	5850	5830	1622
606	20231214	091800	306686760	5850	5850	5850	5830	2124
607	20231214	091700	294287100	5850	5870	5870	5850	162
608	20231214	091600	293338560	5880	5880	5880	5860	715
609	20231214	091500	289139630	5880	5890	5890	5880	1343
610	20231214	091400	281232830	5890	5880	5900	5880	961
611	20231214	091300	275580650	5890	5870	6100	5870	8731
612	20231214	091200	223581310	5870	5810	6100	5790	22092
613	20231214	091100	91981980	5820	5820	5820	5820	0
614	20231214	091000	91981980	5820	5790	5820	5790	30
615	20231214	090900	91807710	5790	5790	5800	5790	653
616	20231214	090800	88021040	5800	5770	5800	5770	2676
617	20231214	090700	72580010	5770	5780	5780	5770	12
618	20231214	090600	72510750	5790	5780	5790	5780	414
619	20231214	090500	70114210	5790	5790	5790	5780	3452
620	20231214	090400	50157350	5790	5790	5790	5790	2086
621	20231214	090300	38079410	5810	5810	5810	5800	1428
622	20231214	090200	29796900	5800	5800	5800	5800	90
623	20231214	090100	29274900	5810	5810	5810	5800	2520
624	20231214	090000	14641700	5810	5800	5810	5800	2524