KissMeData/071200/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194500	409569420	5430	5430	5430	5430	921
3	20231213	194400	409569420	5430	5430	5430	5430	0
4	20231213	194300	409569420	5430	5430	5430	5430	0
5	20231213	194200	409569420	5430	5430	5430	5430	0
6	20231213	194100	409569420	5430	5430	5430	5430	0
7	20231213	194000	409569420	5430	5430	5430	5430	0
8	20231213	193900	409569420	5430	5430	5430	5430	0
9	20231213	193800	409569420	5430	5430	5430	5430	0
10	20231213	193700	409569420	5430	5430	5430	5430	0
11	20231213	193600	409569420	5430	5430	5430	5430	0
12	20231213	193500	409569420	5430	5430	5430	5430	0
13	20231213	193400	409569420	5430	5430	5430	5430	0
14	20231213	193300	409569420	5430	5430	5430	5430	0
15	20231213	193200	409569420	5430	5430	5430	5430	0
16	20231213	193100	409569420	5430	5430	5430	5430	0
17	20231213	193000	409569420	5430	5430	5430	5430	0
18	20231213	192900	409569420	5430	5430	5430	5430	0
19	20231213	192800	409569420	5430	5430	5430	5430	0
20	20231213	192700	409569420	5430	5430	5430	5430	0
21	20231213	192600	409569420	5430	5430	5430	5430	0
22	20231213	192500	409569420	5430	5430	5430	5430	0
23	20231213	192400	409569420	5430	5430	5430	5430	0
24	20231213	192300	409569420	5430	5430	5430	5430	0
25	20231213	192200	409569420	5430	5430	5430	5430	0
26	20231213	192100	409569420	5430	5430	5430	5430	0
27	20231213	192000	409569420	5430	5430	5430	5430	0
28	20231213	191900	409569420	5430	5430	5430	5430	0
29	20231213	191800	409569420	5430	5430	5430	5430	0
30	20231213	191700	409569420	5430	5430	5430	5430	0
31	20231213	191600	409569420	5430	5430	5430	5430	0
32	20231213	191500	409569420	5430	5430	5430	5430	921
33	20231213	191400	409569420	5430	5430	5430	5430	0
34	20231213	191300	409569420	5430	5430	5430	5430	0
35	20231213	191200	409569420	5430	5430	5430	5430	0
36	20231213	191100	409569420	5430	5430	5430	5430	0
37	20231213	191000	409569420	5430	5430	5430	5430	0
38	20231213	190900	409569420	5430	5430	5430	5430	0
39	20231213	190800	409569420	5430	5430	5430	5430	0
40	20231213	190700	409569420	5430	5430	5430	5430	0
41	20231213	190600	409569420	5430	5430	5430	5430	0
42	20231213	190500	409569420	5430	5430	5430	5430	0
43	20231213	190400	409569420	5430	5430	5430	5430	0
44	20231213	190300	409569420	5430	5430	5430	5430	0
45	20231213	190200	409569420	5430	5430	5430	5430	0
46	20231213	190100	409569420	5430	5430	5430	5430	0
47	20231213	190000	409569420	5430	5430	5430	5430	0
48	20231213	185900	409569420	5430	5430	5430	5430	0
49	20231213	185800	409569420	5430	5430	5430	5430	0
50	20231213	185700	409569420	5430	5430	5430	5430	0
51	20231213	185600	409569420	5430	5430	5430	5430	0
52	20231213	185500	409569420	5430	5430	5430	5430	0
53	20231213	185400	409569420	5430	5430	5430	5430	0
54	20231213	185300	409569420	5430	5430	5430	5430	0
55	20231213	185200	409569420	5430	5430	5430	5430	0
56	20231213	185100	409569420	5430	5430	5430	5430	0
57	20231213	185000	409569420	5430	5430	5430	5430	0
58	20231213	184900	409569420	5430	5430	5430	5430	0
59	20231213	184800	409569420	5430	5430	5430	5430	0
60	20231213	184700	409569420	5430	5430	5430	5430	0
61	20231213	184600	409569420	5430	5430	5430	5430	0
62	20231213	184500	409569420	5430	5430	5430	5430	921
63	20231213	184400	409569420	5430	5430	5430	5430	0
64	20231213	184300	409569420	5430	5430	5430	5430	0
65	20231213	184200	409569420	5430	5430	5430	5430	0
66	20231213	184100	409569420	5430	5430	5430	5430	0
67	20231213	184000	409569420	5430	5430	5430	5430	0
68	20231213	183900	409569420	5430	5430	5430	5430	0
69	20231213	183800	409569420	5430	5430	5430	5430	0
70	20231213	183700	409569420	5430	5430	5430	5430	0
71	20231213	183600	409569420	5430	5430	5430	5430	0
72	20231213	183500	409569420	5430	5430	5430	5430	0
73	20231213	183400	409569420	5430	5430	5430	5430	0
74	20231213	183300	409569420	5430	5430	5430	5430	0
75	20231213	183200	409569420	5430	5430	5430	5430	0
76	20231213	183100	409569420	5430	5430	5430	5430	0
77	20231213	183000	409569420	5430	5430	5430	5430	0
78	20231213	182900	409569420	5430	5430	5430	5430	0
79	20231213	182800	409569420	5430	5430	5430	5430	0
80	20231213	182700	409569420	5430	5430	5430	5430	0
81	20231213	182600	409569420	5430	5430	5430	5430	0
82	20231213	182500	409569420	5430	5430	5430	5430	0
83	20231213	182400	409569420	5430	5430	5430	5430	0
84	20231213	182300	409569420	5430	5430	5430	5430	0
85	20231213	182200	409569420	5430	5430	5430	5430	0
86	20231213	182100	409569420	5430	5430	5430	5430	0
87	20231213	182000	409569420	5430	5430	5430	5430	0
88	20231213	181900	409569420	5430	5430	5430	5430	0
89	20231213	181800	409569420	5430	5430	5430	5430	0
90	20231213	181700	409569420	5430	5430	5430	5430	0
91	20231213	181600	409569420	5430	5430	5430	5430	0
92	20231213	181500	409569420	5430	5430	5430	5430	921
93	20231213	181400	409569420	5430	5430	5430	5430	0
94	20231213	181300	409569420	5430	5430	5430	5430	0
95	20231213	181200	409569420	5430	5430	5430	5430	0
96	20231213	181100	409569420	5430	5430	5430	5430	0
97	20231213	181000	409569420	5430	5430	5430	5430	0
98	20231213	180900	409569420	5430	5430	5430	5430	0
99	20231213	180800	409569420	5430	5430	5430	5430	0
100	20231213	180700	409569420	5430	5430	5430	5430	0
101	20231213	180600	409569420	5430	5430	5430	5430	0
102	20231213	180500	409569420	5430	5430	5430	5430	0
103	20231213	180400	409569420	5430	5430	5430	5430	0
104	20231213	180300	409569420	5430	5430	5430	5430	0
105	20231213	180200	409569420	5430	5430	5430	5430	0
106	20231213	180100	409569420	5430	5430	5430	5430	0
107	20231213	180000	409569420	5430	5430	5430	5430	0
108	20231213	175900	409569420	5430	5430	5430	5430	0
109	20231213	175800	409569420	5430	5430	5430	5430	0
110	20231213	175700	409569420	5430	5430	5430	5430	0
111	20231213	175600	409569420	5430	5430	5430	5430	0
112	20231213	175500	409569420	5430	5430	5430	5430	0
113	20231213	175400	409569420	5430	5430	5430	5430	0
114	20231213	175300	409569420	5430	5430	5430	5430	0
115	20231213	175200	409569420	5430	5430	5430	5430	0
116	20231213	175100	409569420	5430	5430	5430	5430	0
117	20231213	175000	409569420	5430	5430	5430	5430	0
118	20231213	174900	409569420	5430	5430	5430	5430	0
119	20231213	174800	409569420	5430	5430	5430	5430	0
120	20231213	174700	409569420	5430	5430	5430	5430	0
121	20231213	174600	409569420	5430	5430	5430	5430	0
122	20231213	174500	409569420	5430	5430	5430	5430	921
123	20231213	174400	409569420	5430	5430	5430	5430	0
124	20231213	174300	409569420	5430	5430	5430	5430	0
125	20231213	174200	409569420	5430	5430	5430	5430	0
126	20231213	174100	409569420	5430	5430	5430	5430	0
127	20231213	174000	409569420	5430	5430	5430	5430	0
128	20231213	173900	409569420	5430	5430	5430	5430	0
129	20231213	173800	409569420	5430	5430	5430	5430	0
130	20231213	173700	409569420	5430	5430	5430	5430	0
131	20231213	173600	409569420	5430	5430	5430	5430	0
132	20231213	173500	409569420	5430	5430	5430	5430	0
133	20231213	173400	409569420	5430	5430	5430	5430	0
134	20231213	173300	409569420	5430	5430	5430	5430	0
135	20231213	173200	409569420	5430	5430	5430	5430	0
136	20231213	173100	409569420	5430	5430	5430	5430	0
137	20231213	173000	409569420	5430	5430	5430	5430	0
138	20231213	172900	409569420	5430	5430	5430	5430	0
139	20231213	172800	409569420	5430	5430	5430	5430	0
140	20231213	172700	409569420	5430	5430	5430	5430	0
141	20231213	172600	409569420	5430	5430	5430	5430	0
142	20231213	172500	409569420	5430	5430	5430	5430	0
143	20231213	172400	409569420	5430	5430	5430	5430	0
144	20231213	172300	409569420	5430	5430	5430	5430	0
145	20231213	172200	409569420	5430	5430	5430	5430	0
146	20231213	172100	409569420	5430	5430	5430	5430	0
147	20231213	172000	409569420	5430	5430	5430	5430	0
148	20231213	171900	409569420	5430	5430	5430	5430	0
149	20231213	171800	409569420	5430	5430	5430	5430	0
150	20231213	171700	409569420	5430	5430	5430	5430	0
151	20231213	171600	409569420	5430	5430	5430	5430	0
152	20231213	171500	409569420	5430	5430	5430	5430	921
153	20231213	171400	409569420	5430	5430	5430	5430	0
154	20231213	171300	409569420	5430	5430	5430	5430	0
155	20231213	171200	409569420	5430	5430	5430	5430	0
156	20231213	171100	409569420	5430	5430	5430	5430	0
157	20231213	171000	409569420	5430	5430	5430	5430	0
158	20231213	170900	409569420	5430	5430	5430	5430	0
159	20231213	170800	409569420	5430	5430	5430	5430	0
160	20231213	170700	409569420	5430	5430	5430	5430	0
161	20231213	170600	409569420	5430	5430	5430	5430	0
162	20231213	170500	409569420	5430	5430	5430	5430	0
163	20231213	170400	409569420	5430	5430	5430	5430	0
164	20231213	170300	409569420	5430	5430	5430	5430	0
165	20231213	170200	409569420	5430	5430	5430	5430	0
166	20231213	170100	409569420	5430	5430	5430	5430	0
167	20231213	170000	409569420	5430	5430	5430	5430	0
168	20231213	165900	409569420	5430	5430	5430	5430	0
169	20231213	165800	409569420	5430	5430	5430	5430	0
170	20231213	165700	409569420	5430	5430	5430	5430	0
171	20231213	165600	409569420	5430	5430	5430	5430	0
172	20231213	165500	409569420	5430	5430	5430	5430	0
173	20231213	165400	409569420	5430	5430	5430	5430	0
174	20231213	165300	409569420	5430	5430	5430	5430	0
175	20231213	165200	409569420	5430	5430	5430	5430	0
176	20231213	165100	409569420	5430	5430	5430	5430	0
177	20231213	165000	409569420	5430	5430	5430	5430	0
178	20231213	164900	409569420	5430	5430	5430	5430	0
179	20231213	164800	409569420	5430	5430	5430	5430	0
180	20231213	164700	409569420	5430	5430	5430	5430	0
181	20231213	164600	409569420	5430	5430	5430	5430	0
182	20231213	164500	409569420	5430	5430	5430	5430	921
183	20231213	164400	409569420	5430	5430	5430	5430	0
184	20231213	164300	409569420	5430	5430	5430	5430	0
185	20231213	164200	409569420	5430	5430	5430	5430	0
186	20231213	164100	409569420	5430	5430	5430	5430	0
187	20231213	164000	409569420	5430	5430	5430	5430	0
188	20231213	163900	409569420	5430	5430	5430	5430	0
189	20231213	163800	409569420	5430	5430	5430	5430	0
190	20231213	163700	409569420	5430	5430	5430	5430	0
191	20231213	163600	409569420	5430	5430	5430	5430	0
192	20231213	163500	409569420	5430	5430	5430	5430	0
193	20231213	163400	409569420	5430	5430	5430	5430	0
194	20231213	163300	409569420	5430	5430	5430	5430	0
195	20231213	163200	409569420	5430	5430	5430	5430	0
196	20231213	163100	409569420	5430	5430	5430	5430	0
197	20231213	163000	409569420	5430	5430	5430	5430	0
198	20231213	162900	409569420	5430	5430	5430	5430	0
199	20231213	162800	409569420	5430	5430	5430	5430	0
200	20231213	162700	409569420	5430	5430	5430	5430	0
201	20231213	162600	409569420	5430	5430	5430	5430	0
202	20231213	162500	409569420	5430	5430	5430	5430	0
203	20231213	162400	409569420	5430	5430	5430	5430	0
204	20231213	162300	409569420	5430	5430	5430	5430	0
205	20231213	162200	409569420	5430	5430	5430	5430	0
206	20231213	162100	409569420	5430	5430	5430	5430	0
207	20231213	162000	409569420	5430	5430	5430	5430	0
208	20231213	161900	409569420	5430	5430	5430	5430	0
209	20231213	161800	409569420	5430	5430	5430	5430	0
210	20231213	161700	409569420	5430	5430	5430	5430	0
211	20231213	161600	409569420	5430	5430	5430	5430	0
212	20231213	161500	409569420	5430	5430	5430	5430	921
213	20231213	161400	409569420	5430	5430	5430	5430	0
214	20231213	161300	409569420	5430	5430	5430	5430	0
215	20231213	161200	409569420	5430	5430	5430	5430	0
216	20231213	161100	409569420	5430	5430	5430	5430	0
217	20231213	161000	409569420	5430	5430	5430	5430	0
218	20231213	160900	409569420	5430	5430	5430	5430	0
219	20231213	160800	409569420	5430	5430	5430	5430	0
220	20231213	160700	409569420	5430	5430	5430	5430	0
221	20231213	160600	409569420	5430	5430	5430	5430	0
222	20231213	160500	409569420	5430	5430	5430	5430	0
223	20231213	160400	409569420	5430	5430	5430	5430	0
224	20231213	160300	409569420	5430	5430	5430	5430	0
225	20231213	160200	409569420	5430	5430	5430	5430	0
226	20231213	160100	409569420	5430	5430	5430	5430	0
227	20231213	160000	409569420	5430	5430	5430	5430	0
228	20231213	155900	409569420	5430	5430	5430	5430	0
229	20231213	155800	409569420	5430	5430	5430	5430	0
230	20231213	155700	409569420	5430	5430	5430	5430	0
231	20231213	155600	409569420	5430	5430	5430	5430	0
232	20231213	155500	409569420	5430	5430	5430	5430	0
233	20231213	155400	409569420	5430	5430	5430	5430	0
234	20231213	155300	409569420	5430	5430	5430	5430	0
235	20231213	155200	409569420	5430	5430	5430	5430	0
236	20231213	155100	409569420	5430	5430	5430	5430	0
237	20231213	155000	409569420	5430	5430	5430	5430	0
238	20231213	154900	409569420	5430	5430	5430	5430	0
239	20231213	154800	409569420	5430	5430	5430	5430	0
240	20231213	154700	409569420	5430	5430	5430	5430	0
241	20231213	154600	409569420	5430	5430	5430	5430	0
242	20231213	154500	409569420	5430	5430	5430	5430	921
243	20231213	154400	409569420	5430	5430	5430	5430	0
244	20231213	154300	409569420	5430	5430	5430	5430	0
245	20231213	154200	409569420	5430	5430	5430	5430	0
246	20231213	154100	409569420	5430	5430	5430	5430	0
247	20231213	154000	409569420	5430	5430	5430	5430	0
248	20231213	153900	409569420	5430	5430	5430	5430	0
249	20231213	153800	409569420	5430	5430	5430	5430	0
250	20231213	153700	409569420	5430	5430	5430	5430	0
251	20231213	153600	409569420	5430	5430	5430	5430	0
252	20231213	153500	409569420	5430	5430	5430	5430	0
253	20231213	153400	409569420	5430	5430	5430	5430	0
254	20231213	153300	409569420	5430	5430	5430	5430	0
255	20231213	153200	409569420	5430	5430	5430	5430	0
256	20231213	153100	409569420	5430	5430	5430	5430	0
257	20231213	153000	409569420	5430	5430	5430	5430	921
258	20231213	152900	404568390	5430	5430	5430	5430	0
259	20231213	152800	404568390	5430	5430	5430	5430	0
260	20231213	152700	404568390	5430	5430	5430	5430	0
261	20231213	152600	404568390	5430	5430	5430	5430	0
262	20231213	152500	404568390	5430	5430	5430	5430	0
263	20231213	152400	404568390	5430	5430	5430	5430	0
264	20231213	152300	404568390	5430	5430	5430	5430	0
265	20231213	152200	404568390	5430	5430	5430	5430	0
266	20231213	152100	404568390	5430	5430	5430	5430	0
267	20231213	152000	404568390	5430	5430	5430	5430	0
268	20231213	151900	404568390	5430	5430	5440	5420	149
269	20231213	151800	403759500	5420	5420	5430	5410	109
270	20231213	151700	403168150	5420	5420	5420	5420	34
271	20231213	151600	402983870	5430	5430	5430	5430	31
272	20231213	151500	402815540	5440	5440	5440	5440	0
273	20231213	151400	402815540	5440	5450	5450	5440	49
274	20231213	151300	402548970	5410	5440	5460	5410	4932
275	20231213	151200	375773800	5450	5450	5450	5450	63
276	20231213	151100	375430450	5450	5460	5460	5440	138
277	20231213	151000	374678610	5450	5470	5470	5440	103
278	20231213	150900	374118120	5440	5460	5460	5440	1058
279	20231213	150800	368355790	5460	5480	5480	5460	109
280	20231213	150700	367760490	5460	5460	5460	5460	487
281	20231213	150600	365101470	5460	5460	5460	5460	0
282	20231213	150500	365101470	5460	5460	5460	5460	183
283	20231213	150400	364102290	5480	5460	5480	5460	2
284	20231213	150300	364091350	5490	5490	5490	5490	0
285	20231213	150200	364091350	5490	5460	5490	5460	391
286	20231213	150100	361953690	5460	5460	5460	5460	0
287	20231213	150000	361953690	5460	5460	5460	5460	0
288	20231213	145900	361953690	5460	5460	5460	5460	0
289	20231213	145800	361953690	5460	5460	5460	5460	27
290	20231213	145700	361806270	5470	5460	5470	5460	89
291	20231213	145600	361319730	5490	5490	5490	5490	0
292	20231213	145500	361319730	5490	5490	5490	5490	0
293	20231213	145400	361319730	5490	5490	5490	5490	0
294	20231213	145300	361319730	5490	5470	5490	5470	41
295	20231213	145200	361095120	5470	5460	5470	5460	97
296	20231213	145100	360565480	5450	5460	5460	5450	2058
297	20231213	145000	349331370	5490	5490	5490	5490	0
298	20231213	144900	349331370	5490	5490	5490	5490	0
299	20231213	144800	349331370	5490	5490	5490	5490	25
300	20231213	144700	349194120	5490	5490	5490	5490	9
301	20231213	144600	349144710	5490	5490	5490	5490	0
302	20231213	144500	349144710	5490	5490	5490	5490	7
303	20231213	144400	349106280	5490	5490	5490	5490	0
304	20231213	144300	349106280	5490	5490	5490	5490	150
305	20231213	144200	348282780	5500	5500	5500	5500	0
306	20231213	144100	348282780	5500	5480	5500	5480	2102
307	20231213	144000	336724140	5450	5450	5450	5450	2
308	20231213	143900	336713240	5480	5450	5480	5450	3353
309	20231213	143800	318433040	5450	5460	5460	5450	18
310	20231213	143700	318334820	5460	5480	5480	5460	202
311	20231213	143600	317231880	5460	5460	5460	5460	0
312	20231213	143500	317231880	5460	5460	5460	5460	6
313	20231213	143400	317199120	5470	5470	5470	5470	36
314	20231213	143300	317002200	5510	5510	5510	5510	0
315	20231213	143200	317002200	5510	5510	5510	5510	0
316	20231213	143100	317002200	5510	5510	5510	5510	0
317	20231213	143000	317002200	5510	5510	5510	5510	1
318	20231213	142900	316996690	5470	5480	5480	5470	203
319	20231213	142800	315886270	5520	5520	5520	5520	0
320	20231213	142700	315886270	5520	5520	5520	5520	11
321	20231213	142600	315825550	5520	5520	5520	5520	0
322	20231213	142500	315825550	5520	5520	5520	5520	1
323	20231213	142400	315820030	5470	5520	5520	5470	201
324	20231213	142300	314718420	5510	5510	5510	5510	44
325	20231213	142200	314475980	5500	5480	5500	5480	252
326	20231213	142100	313092620	5470	5470	5470	5470	0
327	20231213	142000	313092620	5470	5470	5470	5470	0
328	20231213	141900	313092620	5470	5470	5470	5470	0
329	20231213	141800	313092620	5470	5470	5470	5470	30
330	20231213	141700	312928520	5470	5470	5470	5470	0
331	20231213	141600	312928520	5470	5470	5470	5470	0
332	20231213	141500	312928520	5470	5470	5470	5470	17
333	20231213	141400	312835530	5480	5480	5480	5480	0
334	20231213	141300	312835530	5480	5480	5480	5480	0
335	20231213	141200	312835530	5480	5480	5480	5480	0
336	20231213	141100	312835530	5480	5480	5480	5480	58
337	20231213	141000	312517690	5490	5490	5490	5490	0
338	20231213	140900	312517690	5490	5490	5490	5490	0
339	20231213	140800	312517690	5490	5470	5490	5450	1001
340	20231213	140700	307054150	5500	5500	5500	5500	1
341	20231213	140600	307048650	5470	5480	5480	5470	181
342	20231213	140500	306058340	5500	5500	5500	5500	1
343	20231213	140400	306052840	5480	5480	5480	5480	1
344	20231213	140300	306047360	5490	5490	5490	5490	0
345	20231213	140200	306047360	5490	5490	5490	5490	0
346	20231213	140100	306047360	5490	5480	5490	5480	380
347	20231213	140000	303964220	5490	5490	5490	5490	0
348	20231213	135900	303964220	5490	5490	5490	5490	0
349	20231213	135800	303964220	5490	5490	5490	5490	0
350	20231213	135700	303964220	5490	5490	5490	5490	0
351	20231213	135600	303964220	5490	5510	5510	5490	182
352	20231213	135500	302963920	5490	5530	5530	5490	1140
353	20231213	135400	296687340	5530	5530	5530	5530	100
354	20231213	135300	296134340	5530	5530	5530	5530	0
355	20231213	135200	296134340	5530	5530	5530	5530	0
356	20231213	135100	296134340	5530	5530	5530	5530	0
357	20231213	135000	296134340	5530	5530	5530	5530	0
358	20231213	134900	296134340	5530	5530	5530	5530	0
359	20231213	134800	296134340	5530	5530	5530	5530	20
360	20231213	134700	296023740	5530	5530	5530	5530	0
361	20231213	134600	296023740	5530	5530	5530	5530	10
362	20231213	134500	295968440	5530	5530	5530	5530	0
363	20231213	134400	295968440	5530	5530	5530	5530	20
364	20231213	134300	295857840	5520	5520	5520	5520	114
365	20231213	134200	295228560	5510	5510	5520	5510	402
366	20231213	134100	293013310	5510	5500	5510	5500	304
367	20231213	134000	291340790	5500	5500	5500	5500	15
368	20231213	133900	291258290	5490	5490	5490	5490	0
369	20231213	133800	291258290	5490	5490	5490	5490	0
370	20231213	133700	291258290	5490	5490	5490	5490	0
371	20231213	133600	291258290	5490	5490	5490	5490	48
372	20231213	133500	290994770	5490	5490	5490	5490	10
373	20231213	133400	290939870	5470	5470	5480	5470	659
374	20231213	133300	287334000	5460	5460	5460	5460	0
375	20231213	133200	287334000	5460	5490	5490	5460	1518
376	20231213	133100	279035680	5490	5490	5490	5490	24
377	20231213	133000	278903920	5490	5490	5490	5490	17
378	20231213	132900	278810590	5500	5500	5500	5500	0
379	20231213	132800	278810590	5500	5500	5500	5500	0
380	20231213	132700	278810590	5500	5500	5500	5500	100
381	20231213	132600	278260590	5490	5490	5490	5490	0
382	20231213	132500	278260590	5490	5490	5490	5490	0
383	20231213	132400	278260590	5490	5490	5490	5490	78
384	20231213	132300	277832370	5470	5470	5470	5470	0
385	20231213	132200	277832370	5470	5470	5470	5470	0
386	20231213	132100	277832370	5470	5500	5500	5470	592
387	20231213	132000	274589980	5490	5490	5490	5490	55
388	20231213	131900	274288030	5480	5480	5480	5480	0
389	20231213	131800	274288030	5480	5480	5480	5480	0
390	20231213	131700	274288030	5480	5480	5480	5480	0
391	20231213	131600	274288030	5480	5480	5480	5480	0
392	20231213	131500	274288030	5480	5480	5480	5480	1
393	20231213	131400	274282550	5500	5490	5500	5490	31
394	20231213	131300	274112350	5480	5480	5480	5480	5
395	20231213	131200	274084950	5480	5480	5480	5480	239
396	20231213	131100	272775230	5480	5480	5480	5480	0
397	20231213	131000	272775230	5480	5480	5480	5480	0
398	20231213	130900	272775230	5480	5480	5480	5480	0
399	20231213	130800	272775230	5480	5510	5510	5480	579
400	20231213	130700	269602280	5480	5480	5480	5480	0
401	20231213	130600	269602280	5480	5480	5480	5480	20
402	20231213	130500	269492680	5500	5500	5500	5500	0
403	20231213	130400	269492680	5500	5500	5500	5500	0
404	20231213	130300	269492680	5500	5500	5500	5500	0
405	20231213	130200	269492680	5500	5500	5500	5500	0
406	20231213	130100	269492680	5500	5500	5500	5500	0
407	20231213	130000	269492680	5500	5500	5500	5500	1
408	20231213	125900	269487180	5480	5510	5510	5480	321
409	20231213	125800	267722100	5510	5520	5520	5470	1201
410	20231213	125700	261124680	5530	5530	5530	5530	0
411	20231213	125600	261124680	5530	5530	5530	5530	115
412	20231213	125500	260488730	5540	5540	5540	5540	0
413	20231213	125400	260488730	5540	5540	5540	5540	0
414	20231213	125300	260488730	5540	5540	5540	5540	12
415	20231213	125200	260422250	5550	5550	5550	5550	0
416	20231213	125100	260422250	5550	5550	5550	5550	100
417	20231213	125000	259867250	5540	5550	5550	5540	15
418	20231213	124900	259784010	5550	5550	5550	5550	0
419	20231213	124800	259784010	5550	5550	5550	5550	0
420	20231213	124700	259784010	5550	5550	5550	5550	3
421	20231213	124600	259767360	5540	5550	5550	5540	281
422	20231213	124500	258207990	5550	5550	5550	5550	1
423	20231213	124400	258202440	5560	5560	5560	5560	0
424	20231213	124300	258202440	5560	5560	5560	5560	179
425	20231213	124200	257207200	5580	5580	5580	5580	0
426	20231213	124100	257207200	5580	5570	5580	5570	191
427	20231213	124000	256143320	5550	5550	5550	5550	0
428	20231213	123900	256143320	5550	5550	5550	5550	3
429	20231213	123800	256126670	5550	5570	5570	5550	282
430	20231213	123700	254557990	5570	5580	5580	5570	505
431	20231213	123600	251740790	5590	5570	5590	5570	1165
432	20231213	123500	245235020	5570	5560	5570	5560	78
433	20231213	123400	244800740	5580	5570	5580	5570	390
434	20231213	123300	242626800	5570	5550	5570	5550	372
435	20231213	123200	240557540	5530	5530	5530	5530	18
436	20231213	123100	240458000	5530	5530	5530	5530	22
437	20231213	123000	240336340	5560	5560	5560	5560	0
438	20231213	122900	240336340	5560	5560	5560	5560	0
439	20231213	122800	240336340	5560	5560	5560	5560	50
440	20231213	122700	240058340	5570	5570	5570	5570	0
441	20231213	122600	240058340	5570	5570	5570	5570	0
442	20231213	122500	240058340	5570	5570	5570	5570	0
443	20231213	122400	240058340	5570	5570	5570	5570	0
444	20231213	122300	240058340	5570	5570	5570	5570	1
445	20231213	122200	240052770	5570	5540	5570	5540	445
446	20231213	122100	237577520	5550	5550	5550	5550	0
447	20231213	122000	237577520	5550	5550	5550	5550	0
448	20231213	121900	237577520	5550	5530	5550	5530	7
449	20231213	121800	237538790	5520	5530	5530	5520	400
450	20231213	121700	235330230	5550	5550	5550	5550	0
451	20231213	121600	235330230	5550	5550	5550	5550	1
452	20231213	121500	235324680	5540	5540	5540	5540	0
453	20231213	121400	235324680	5540	5540	5540	5540	0
454	20231213	121300	235324680	5540	5570	5570	5540	205
455	20231213	121200	234185260	5580	5570	5580	5570	658
456	20231213	121100	230514710	5570	5530	5580	5530	1811
457	20231213	121000	220440970	5530	5530	5530	5530	114
458	20231213	120900	219810550	5520	5520	5520	5520	0
459	20231213	120800	219810550	5520	5520	5520	5520	0
460	20231213	120700	219810550	5520	5520	5520	5520	5
461	20231213	120600	219782950	5530	5530	5530	5530	0
462	20231213	120500	219782950	5530	5530	5530	5530	0
463	20231213	120400	219782950	5530	5530	5530	5530	0
464	20231213	120300	219782950	5530	5530	5530	5530	0
465	20231213	120200	219782950	5530	5540	5540	5530	104
466	20231213	120100	219207780	5530	5530	5530	5530	0
467	20231213	120000	219207780	5530	5530	5530	5530	1
468	20231213	115900	219202250	5530	5530	5530	5530	0
469	20231213	115800	219202250	5530	5530	5530	5530	0
470	20231213	115700	219202250	5530	5530	5530	5530	0
471	20231213	115600	219202250	5530	5530	5530	5530	0
472	20231213	115500	219202250	5530	5520	5530	5520	103
473	20231213	115400	218632680	5510	5510	5510	5510	0
474	20231213	115300	218632680	5510	5510	5510	5510	46
475	20231213	115200	218379220	5510	5510	5510	5510	0
476	20231213	115100	218379220	5510	5510	5510	5510	0
477	20231213	115000	218379220	5510	5510	5510	5510	0
478	20231213	114900	218379220	5510	5510	5510	5510	0
479	20231213	114800	218379220	5510	5490	5510	5490	46
480	20231213	114700	218126240	5500	5530	5530	5450	3230
481	20231213	114600	200379030	5530	5530	5530	5530	0
482	20231213	114500	200379030	5530	5530	5530	5530	0
483	20231213	114400	200379030	5530	5530	5530	5530	0
484	20231213	114300	200379030	5530	5530	5530	5530	0
485	20231213	114200	200379030	5530	5540	5540	5530	2349
486	20231213	114100	187379090	5560	5560	5560	5560	0
487	20231213	114000	187379090	5560	5560	5560	5560	7
488	20231213	113900	187340170	5550	5550	5550	5550	170
489	20231213	113800	186396670	5540	5540	5540	5540	4
490	20231213	113700	186374510	5530	5530	5530	5530	0
491	20231213	113600	186374510	5530	5530	5530	5530	0
492	20231213	113500	186374510	5530	5530	5530	5530	0
493	20231213	113400	186374510	5530	5530	5530	5530	0
494	20231213	113300	186374510	5530	5530	5530	5530	0
495	20231213	113200	186374510	5530	5530	5530	5530	0
496	20231213	113100	186374510	5530	5530	5530	5530	0
497	20231213	113000	186374510	5530	5530	5530	5530	10
498	20231213	112900	186319210	5530	5540	5540	5530	1009
499	20231213	112800	180738460	5550	5550	5550	5550	124
500	20231213	112700	180050260	5560	5560	5560	5560	2
501	20231213	112600	180039140	5560	5560	5560	5560	10
502	20231213	112500	179983540	5570	5570	5570	5570	0
503	20231213	112400	179983540	5570	5570	5570	5570	20
504	20231213	112300	179872140	5550	5550	5550	5550	0
505	20231213	112200	179872140	5550	5550	5550	5550	117
506	20231213	112100	179222790	5550	5550	5550	5550	100
507	20231213	112000	178667790	5550	5550	5550	5550	149
508	20231213	111900	177840840	5580	5560	5580	5550	5
509	20231213	111800	177813050	5580	5580	5580	5580	0
510	20231213	111700	177813050	5580	5580	5580	5580	0
511	20231213	111600	177813050	5580	5570	5580	5570	2005
512	20231213	111500	166632620	5560	5560	5560	5560	101
513	20231213	111400	166071060	5560	5560	5560	5560	400
514	20231213	111300	163847060	5560	5560	5560	5560	0
515	20231213	111200	163847060	5560	5560	5560	5560	0
516	20231213	111100	163847060	5560	5550	5560	5550	824
517	20231213	111000	159265800	5550	5540	5550	5540	740
518	20231213	110900	155166100	5540	5550	5550	5540	590
519	20231213	110800	151892100	5550	5520	5550	5520	9
520	20231213	110700	151842390	5520	5520	5520	5520	0
521	20231213	110600	151842390	5520	5530	5530	5520	185
522	20231213	110500	150820800	5530	5530	5530	5530	0
523	20231213	110400	150820800	5530	5530	5530	5530	100
524	20231213	110300	150267800	5550	5520	5550	5520	238
525	20231213	110200	148946990	5550	5550	5550	5550	0
526	20231213	110100	148946990	5550	5550	5550	5550	0
527	20231213	110000	148946990	5550	5550	5550	5550	3
528	20231213	105900	148930340	5530	5530	5530	5530	0
529	20231213	105800	148930340	5530	5530	5530	5530	0
530	20231213	105700	148930340	5530	5530	5530	5530	0
531	20231213	105600	148930340	5530	5530	5530	5530	275
532	20231213	105500	147409590	5550	5550	5550	5550	0
533	20231213	105400	147409590	5550	5520	5550	5520	107
534	20231213	105300	146818920	5520	5520	5520	5520	5
535	20231213	105200	146791320	5520	5520	5520	5520	0
536	20231213	105100	146791320	5520	5520	5520	5520	0
537	20231213	105000	146791320	5520	5560	5560	5520	14
538	20231213	104900	146713880	5560	5520	5570	5520	21
539	20231213	104800	146597310	5510	5510	5510	5510	225
540	20231213	104700	145357560	5520	5520	5520	5520	68
541	20231213	104600	144982200	5540	5540	5540	5540	1
542	20231213	104500	144976660	5530	5540	5540	5530	422
543	20231213	104400	142639400	5540	5540	5580	5540	1602
544	20231213	104300	133714620	5570	5550	5580	5550	428
545	20231213	104200	131331530	5500	5530	5550	5500	449
546	20231213	104100	128845000	5520	5510	5520	5510	509
547	20231213	104000	126035380	5510	5510	5510	5510	214
548	20231213	103900	124856240	5510	5480	5510	5480	534
549	20231213	103800	121917380	5500	5500	5500	5500	1
550	20231213	103700	121911880	5480	5490	5490	5480	5
551	20231213	103600	121884470	5480	5480	5480	5480	2
552	20231213	103500	121873510	5470	5470	5470	5470	300
553	20231213	103400	120232510	5490	5490	5490	5490	0
554	20231213	103300	120232510	5490	5490	5490	5490	0
555	20231213	103200	120232510	5490	5500	5500	5490	624
556	20231213	103100	116800550	5500	5480	5500	5480	2659
557	20231213	103000	102214080	5470	5470	5470	5470	500
558	20231213	102900	99479080	5470	5470	5470	5470	100
559	20231213	102800	98932080	5470	5470	5470	5470	375
560	20231213	102700	96880830	5470	5470	5470	5470	0
561	20231213	102600	96880830	5470	5470	5470	5470	1
562	20231213	102500	96875360	5440	5440	5440	5440	1
563	20231213	102400	96869920	5440	5440	5440	5440	0
564	20231213	102300	96869920	5440	5440	5440	5440	16
565	20231213	102200	96782880	5470	5460	5470	5460	73
566	20231213	102100	96384290	5440	5440	5440	5440	0
567	20231213	102000	96384290	5440	5440	5440	5440	0
568	20231213	101900	96384290	5440	5440	5440	5440	0
569	20231213	101800	96384290	5440	5440	5440	5440	0
570	20231213	101700	96384290	5440	5440	5440	5440	0
571	20231213	101600	96384290	5440	5440	5440	5440	0
572	20231213	101500	96384290	5440	5440	5440	5440	10
573	20231213	101400	96329890	5450	5450	5450	5450	318
574	20231213	101300	94596790	5430	5430	5430	5430	0
575	20231213	101200	94596790	5430	5430	5450	5430	1100
576	20231213	101100	88622080	5430	5430	5430	5430	0
577	20231213	101000	88622080	5430	5430	5430	5430	131
578	20231213	100900	87910750	5420	5420	5420	5420	27
579	20231213	100800	87764410	5440	5440	5440	5440	0
580	20231213	100700	87764410	5440	5440	5440	5440	0
581	20231213	100600	87764410	5440	5440	5440	5440	0
582	20231213	100500	87764410	5440	5440	5440	5440	0
583	20231213	100400	87764410	5440	5440	5440	5440	0
584	20231213	100300	87764410	5440	5430	5440	5430	176
585	20231213	100200	86807040	5420	5420	5420	5420	0
586	20231213	100100	86807040	5420	5450	5450	5380	7036
587	20231213	100000	48712630	5470	5470	5470	5470	50
588	20231213	095900	48439130	5470	5470	5470	5470	195
589	20231213	095800	47372480	5470	5470	5470	5470	0
590	20231213	095700	47372480	5470	5470	5470	5470	0
591	20231213	095600	47372480	5470	5470	5470	5470	0
592	20231213	095500	47372480	5470	5470	5470	5470	1
593	20231213	095400	47367010	5470	5470	5470	5470	0
594	20231213	095300	47367010	5470	5460	5470	5460	99
595	20231213	095200	46825680	5470	5470	5470	5470	20
596	20231213	095100	46716280	5470	5470	5470	5470	0
597	20231213	095000	46716280	5470	5470	5470	5470	0
598	20231213	094900	46716280	5470	5470	5470	5470	615
599	20231213	094800	43352230	5470	5470	5470	5470	0
600	20231213	094700	43352230	5470	5470	5470	5470	0
601	20231213	094600	43352230	5470	5470	5470	5470	0
602	20231213	094500	43352230	5470	5470	5470	5470	0
603	20231213	094400	43352230	5470	5470	5470	5470	100
604	20231213	094300	42805230	5460	5460	5460	5460	15
605	20231213	094200	42723330	5470	5470	5470	5470	0
606	20231213	094100	42723330	5470	5470	5470	5470	0
607	20231213	094000	42723330	5470	5470	5470	5470	0
608	20231213	093900	42723330	5470	5470	5470	5470	3
609	20231213	093800	42706920	5480	5480	5480	5480	0
610	20231213	093700	42706920	5480	5480	5480	5480	2
611	20231213	093600	42695960	5450	5480	5480	5450	945
612	20231213	093500	37545680	5450	5450	5450	5450	2
613	20231213	093400	37534780	5490	5450	5490	5450	230
614	20231213	093300	36274160	5460	5460	5460	5460	187
615	20231213	093200	35253140	5460	5460	5460	5460	0
616	20231213	093100	35253140	5460	5460	5460	5460	0
617	20231213	093000	35253140	5460	5460	5460	5460	96
618	20231213	092900	34728980	5490	5490	5490	5490	1
619	20231213	092800	34723490	5460	5460	5460	5460	90
620	20231213	092700	34232090	5500	5500	5500	5500	11
621	20231213	092600	34171590	5490	5480	5490	5480	1000
622	20231213	092500	28682640	5480	5480	5480	5480	0
623	20231213	092400	28682640	5480	5480	5480	5480	0
624	20231213	092300	28682640	5480	5480	5480	5480	11
625	20231213	092200	28622360	5480	5440	5490	5440	182
626	20231213	092100	27630440	5460	5460	5460	5460	116
627	20231213	092000	26997080	5420	5420	5420	5420	0
628	20231213	091900	26997080	5420	5440	5440	5420	1501
629	20231213	091800	18853570	5470	5470	5470	5470	0
630	20231213	091700	18853570	5470	5470	5470	5470	100
631	20231213	091600	18306570	5440	5440	5440	5440	728
632	20231213	091500	14346250	5440	5470	5470	5440	250
633	20231213	091400	12979040	5460	5490	5490	5460	135
634	20231213	091300	12238630	5500	5490	5500	5490	150
635	20231213	091200	11413790	5500	5500	5500	5500	30
636	20231213	091100	11248790	5500	5500	5500	5500	350
637	20231213	091000	9323790	5500	5500	5500	5500	0
638	20231213	090900	9323790	5500	5490	5500	5470	93
639	20231213	090800	8814970	5500	5430	5500	5430	171
640	20231213	090700	7882730	5480	5460	5480	5460	1312
641	20231213	090600	708460	5460	5460	5460	5460	1
642	20231213	090500	703000	5450	5450	5450	5450	20
643	20231213	090400	594000	5460	5460	5460	5460	0
644	20231213	090300	594000	5460	5460	5460	5460	0
645	20231213	090200	594000	5460	5460	5460	5460	0
646	20231213	090100	594000	5460	5450	5460	5450	62
647	20231213	090000	255590	5410	5460	5460	5410	47