KissMeData/086390/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195400	2851215910	12550	12550	12550	12550	2628
3	20231213	195300	2851215910	12550	12550	12550	12550	0
4	20231213	195200	2851215910	12550	12550	12550	12550	0
5	20231213	195100	2851215910	12550	12550	12550	12550	0
6	20231213	195000	2851215910	12550	12550	12550	12550	0
7	20231213	194900	2851215910	12550	12550	12550	12550	0
8	20231213	194800	2851215910	12550	12550	12550	12550	0
9	20231213	194700	2851215910	12550	12550	12550	12550	0
10	20231213	194600	2851215910	12550	12550	12550	12550	0
11	20231213	194500	2851215910	12550	12550	12550	12550	0
12	20231213	194400	2851215910	12550	12550	12550	12550	0
13	20231213	194300	2851215910	12550	12550	12550	12550	0
14	20231213	194200	2851215910	12550	12550	12550	12550	0
15	20231213	194100	2851215910	12550	12550	12550	12550	0
16	20231213	194000	2851215910	12550	12550	12550	12550	0
17	20231213	193900	2851215910	12550	12550	12550	12550	0
18	20231213	193800	2851215910	12550	12550	12550	12550	0
19	20231213	193700	2851215910	12550	12550	12550	12550	0
20	20231213	193600	2851215910	12550	12550	12550	12550	0
21	20231213	193500	2851215910	12550	12550	12550	12550	0
22	20231213	193400	2851215910	12550	12550	12550	12550	0
23	20231213	193300	2851215910	12550	12550	12550	12550	0
24	20231213	193200	2851215910	12550	12550	12550	12550	0
25	20231213	193100	2851215910	12550	12550	12550	12550	0
26	20231213	193000	2851215910	12550	12550	12550	12550	0
27	20231213	192900	2851215910	12550	12550	12550	12550	0
28	20231213	192800	2851215910	12550	12550	12550	12550	0
29	20231213	192700	2851215910	12550	12550	12550	12550	0
30	20231213	192600	2851215910	12550	12550	12550	12550	0
31	20231213	192500	2851215910	12550	12550	12550	12550	0
32	20231213	192400	2851215910	12550	12550	12550	12550	2628
33	20231213	192300	2851215910	12550	12550	12550	12550	0
34	20231213	192200	2851215910	12550	12550	12550	12550	0
35	20231213	192100	2851215910	12550	12550	12550	12550	0
36	20231213	192000	2851215910	12550	12550	12550	12550	0
37	20231213	191900	2851215910	12550	12550	12550	12550	0
38	20231213	191800	2851215910	12550	12550	12550	12550	0
39	20231213	191700	2851215910	12550	12550	12550	12550	0
40	20231213	191600	2851215910	12550	12550	12550	12550	0
41	20231213	191500	2851215910	12550	12550	12550	12550	0
42	20231213	191400	2851215910	12550	12550	12550	12550	0
43	20231213	191300	2851215910	12550	12550	12550	12550	0
44	20231213	191200	2851215910	12550	12550	12550	12550	0
45	20231213	191100	2851215910	12550	12550	12550	12550	0
46	20231213	191000	2851215910	12550	12550	12550	12550	0
47	20231213	190900	2851215910	12550	12550	12550	12550	0
48	20231213	190800	2851215910	12550	12550	12550	12550	0
49	20231213	190700	2851215910	12550	12550	12550	12550	0
50	20231213	190600	2851215910	12550	12550	12550	12550	0
51	20231213	190500	2851215910	12550	12550	12550	12550	0
52	20231213	190400	2851215910	12550	12550	12550	12550	0
53	20231213	190300	2851215910	12550	12550	12550	12550	0
54	20231213	190200	2851215910	12550	12550	12550	12550	0
55	20231213	190100	2851215910	12550	12550	12550	12550	0
56	20231213	190000	2851215910	12550	12550	12550	12550	0
57	20231213	185900	2851215910	12550	12550	12550	12550	0
58	20231213	185800	2851215910	12550	12550	12550	12550	0
59	20231213	185700	2851215910	12550	12550	12550	12550	0
60	20231213	185600	2851215910	12550	12550	12550	12550	0
61	20231213	185500	2851215910	12550	12550	12550	12550	0
62	20231213	185400	2851215910	12550	12550	12550	12550	2628
63	20231213	185300	2851215910	12550	12550	12550	12550	0
64	20231213	185200	2851215910	12550	12550	12550	12550	0
65	20231213	185100	2851215910	12550	12550	12550	12550	0
66	20231213	185000	2851215910	12550	12550	12550	12550	0
67	20231213	184900	2851215910	12550	12550	12550	12550	0
68	20231213	184800	2851215910	12550	12550	12550	12550	0
69	20231213	184700	2851215910	12550	12550	12550	12550	0
70	20231213	184600	2851215910	12550	12550	12550	12550	0
71	20231213	184500	2851215910	12550	12550	12550	12550	0
72	20231213	184400	2851215910	12550	12550	12550	12550	0
73	20231213	184300	2851215910	12550	12550	12550	12550	0
74	20231213	184200	2851215910	12550	12550	12550	12550	0
75	20231213	184100	2851215910	12550	12550	12550	12550	0
76	20231213	184000	2851215910	12550	12550	12550	12550	0
77	20231213	183900	2851215910	12550	12550	12550	12550	0
78	20231213	183800	2851215910	12550	12550	12550	12550	0
79	20231213	183700	2851215910	12550	12550	12550	12550	0
80	20231213	183600	2851215910	12550	12550	12550	12550	0
81	20231213	183500	2851215910	12550	12550	12550	12550	0
82	20231213	183400	2851215910	12550	12550	12550	12550	0
83	20231213	183300	2851215910	12550	12550	12550	12550	0
84	20231213	183200	2851215910	12550	12550	12550	12550	0
85	20231213	183100	2851215910	12550	12550	12550	12550	0
86	20231213	183000	2851215910	12550	12550	12550	12550	0
87	20231213	182900	2851215910	12550	12550	12550	12550	0
88	20231213	182800	2851215910	12550	12550	12550	12550	0
89	20231213	182700	2851215910	12550	12550	12550	12550	0
90	20231213	182600	2851215910	12550	12550	12550	12550	0
91	20231213	182500	2851215910	12550	12550	12550	12550	0
92	20231213	182400	2851215910	12550	12550	12550	12550	2628
93	20231213	182300	2851215910	12550	12550	12550	12550	0
94	20231213	182200	2851215910	12550	12550	12550	12550	0
95	20231213	182100	2851215910	12550	12550	12550	12550	0
96	20231213	182000	2851215910	12550	12550	12550	12550	0
97	20231213	181900	2851215910	12550	12550	12550	12550	0
98	20231213	181800	2851215910	12550	12550	12550	12550	0
99	20231213	181700	2851215910	12550	12550	12550	12550	0
100	20231213	181600	2851215910	12550	12550	12550	12550	0
101	20231213	181500	2851215910	12550	12550	12550	12550	0
102	20231213	181400	2851215910	12550	12550	12550	12550	0
103	20231213	181300	2851215910	12550	12550	12550	12550	0
104	20231213	181200	2851215910	12550	12550	12550	12550	0
105	20231213	181100	2851215910	12550	12550	12550	12550	0
106	20231213	181000	2851215910	12550	12550	12550	12550	0
107	20231213	180900	2851215910	12550	12550	12550	12550	0
108	20231213	180800	2851215910	12550	12550	12550	12550	0
109	20231213	180700	2851215910	12550	12550	12550	12550	0
110	20231213	180600	2851215910	12550	12550	12550	12550	0
111	20231213	180500	2851215910	12550	12550	12550	12550	0
112	20231213	180400	2851215910	12550	12550	12550	12550	0
113	20231213	180300	2851215910	12550	12550	12550	12550	0
114	20231213	180200	2851215910	12550	12550	12550	12550	0
115	20231213	180100	2851215910	12550	12550	12550	12550	0
116	20231213	180000	2851215910	12550	12550	12550	12550	0
117	20231213	175900	2851215910	12550	12550	12550	12550	0
118	20231213	175800	2851215910	12550	12550	12550	12550	0
119	20231213	175700	2851215910	12550	12550	12550	12550	0
120	20231213	175600	2851215910	12550	12550	12550	12550	0
121	20231213	175500	2851215910	12550	12550	12550	12550	0
122	20231213	175400	2851215910	12550	12550	12550	12550	2628
123	20231213	175300	2851215910	12550	12550	12550	12550	0
124	20231213	175200	2851215910	12550	12550	12550	12550	0
125	20231213	175100	2851215910	12550	12550	12550	12550	0
126	20231213	175000	2851215910	12550	12550	12550	12550	0
127	20231213	174900	2851215910	12550	12550	12550	12550	0
128	20231213	174800	2851215910	12550	12550	12550	12550	0
129	20231213	174700	2851215910	12550	12550	12550	12550	0
130	20231213	174600	2851215910	12550	12550	12550	12550	0
131	20231213	174500	2851215910	12550	12550	12550	12550	0
132	20231213	174400	2851215910	12550	12550	12550	12550	0
133	20231213	174300	2851215910	12550	12550	12550	12550	0
134	20231213	174200	2851215910	12550	12550	12550	12550	0
135	20231213	174100	2851215910	12550	12550	12550	12550	0
136	20231213	174000	2851215910	12550	12550	12550	12550	0
137	20231213	173900	2851215910	12550	12550	12550	12550	0
138	20231213	173800	2851215910	12550	12550	12550	12550	0
139	20231213	173700	2851215910	12550	12550	12550	12550	0
140	20231213	173600	2851215910	12550	12550	12550	12550	0
141	20231213	173500	2851215910	12550	12550	12550	12550	0
142	20231213	173400	2851215910	12550	12550	12550	12550	0
143	20231213	173300	2851215910	12550	12550	12550	12550	0
144	20231213	173200	2851215910	12550	12550	12550	12550	0
145	20231213	173100	2851215910	12550	12550	12550	12550	0
146	20231213	173000	2851215910	12550	12550	12550	12550	0
147	20231213	172900	2851215910	12550	12550	12550	12550	0
148	20231213	172800	2851215910	12550	12550	12550	12550	0
149	20231213	172700	2851215910	12550	12550	12550	12550	0
150	20231213	172600	2851215910	12550	12550	12550	12550	0
151	20231213	172500	2851215910	12550	12550	12550	12550	0
152	20231213	172400	2851215910	12550	12550	12550	12550	2628
153	20231213	172300	2851215910	12550	12550	12550	12550	0
154	20231213	172200	2851215910	12550	12550	12550	12550	0
155	20231213	172100	2851215910	12550	12550	12550	12550	0
156	20231213	172000	2851215910	12550	12550	12550	12550	0
157	20231213	171900	2851215910	12550	12550	12550	12550	0
158	20231213	171800	2851215910	12550	12550	12550	12550	0
159	20231213	171700	2851215910	12550	12550	12550	12550	0
160	20231213	171600	2851215910	12550	12550	12550	12550	0
161	20231213	171500	2851215910	12550	12550	12550	12550	0
162	20231213	171400	2851215910	12550	12550	12550	12550	0
163	20231213	171300	2851215910	12550	12550	12550	12550	0
164	20231213	171200	2851215910	12550	12550	12550	12550	0
165	20231213	171100	2851215910	12550	12550	12550	12550	0
166	20231213	171000	2851215910	12550	12550	12550	12550	0
167	20231213	170900	2851215910	12550	12550	12550	12550	0
168	20231213	170800	2851215910	12550	12550	12550	12550	0
169	20231213	170700	2851215910	12550	12550	12550	12550	0
170	20231213	170600	2851215910	12550	12550	12550	12550	0
171	20231213	170500	2851215910	12550	12550	12550	12550	0
172	20231213	170400	2851215910	12550	12550	12550	12550	0
173	20231213	170300	2851215910	12550	12550	12550	12550	0
174	20231213	170200	2851215910	12550	12550	12550	12550	0
175	20231213	170100	2851215910	12550	12550	12550	12550	0
176	20231213	170000	2851215910	12550	12550	12550	12550	0
177	20231213	165900	2851215910	12550	12550	12550	12550	0
178	20231213	165800	2851215910	12550	12550	12550	12550	0
179	20231213	165700	2851215910	12550	12550	12550	12550	0
180	20231213	165600	2851215910	12550	12550	12550	12550	0
181	20231213	165500	2851215910	12550	12550	12550	12550	0
182	20231213	165400	2851215910	12550	12550	12550	12550	2628
183	20231213	165300	2851215910	12550	12550	12550	12550	0
184	20231213	165200	2851215910	12550	12550	12550	12550	0
185	20231213	165100	2851215910	12550	12550	12550	12550	0
186	20231213	165000	2851215910	12550	12550	12550	12550	0
187	20231213	164900	2851215910	12550	12550	12550	12550	0
188	20231213	164800	2851215910	12550	12550	12550	12550	0
189	20231213	164700	2851215910	12550	12550	12550	12550	0
190	20231213	164600	2851215910	12550	12550	12550	12550	0
191	20231213	164500	2851215910	12550	12550	12550	12550	0
192	20231213	164400	2851215910	12550	12550	12550	12550	0
193	20231213	164300	2851215910	12550	12550	12550	12550	0
194	20231213	164200	2851215910	12550	12550	12550	12550	0
195	20231213	164100	2851215910	12550	12550	12550	12550	0
196	20231213	164000	2851215910	12550	12550	12550	12550	0
197	20231213	163900	2851215910	12550	12550	12550	12550	0
198	20231213	163800	2851215910	12550	12550	12550	12550	0
199	20231213	163700	2851215910	12550	12550	12550	12550	0
200	20231213	163600	2851215910	12550	12550	12550	12550	0
201	20231213	163500	2851215910	12550	12550	12550	12550	0
202	20231213	163400	2851215910	12550	12550	12550	12550	0
203	20231213	163300	2851215910	12550	12550	12550	12550	0
204	20231213	163200	2851215910	12550	12550	12550	12550	0
205	20231213	163100	2851215910	12550	12550	12550	12550	0
206	20231213	163000	2851215910	12550	12550	12550	12550	0
207	20231213	162900	2851215910	12550	12550	12550	12550	0
208	20231213	162800	2851215910	12550	12550	12550	12550	0
209	20231213	162700	2851215910	12550	12550	12550	12550	0
210	20231213	162600	2851215910	12550	12550	12550	12550	0
211	20231213	162500	2851215910	12550	12550	12550	12550	0
212	20231213	162400	2851215910	12550	12550	12550	12550	2628
213	20231213	162300	2851215910	12550	12550	12550	12550	0
214	20231213	162200	2851215910	12550	12550	12550	12550	0
215	20231213	162100	2851215910	12550	12550	12550	12550	0
216	20231213	162000	2851215910	12550	12550	12550	12550	0
217	20231213	161900	2851215910	12550	12550	12550	12550	0
218	20231213	161800	2851215910	12550	12550	12550	12550	0
219	20231213	161700	2851215910	12550	12550	12550	12550	0
220	20231213	161600	2851215910	12550	12550	12550	12550	0
221	20231213	161500	2851215910	12550	12550	12550	12550	0
222	20231213	161400	2851215910	12550	12550	12550	12550	0
223	20231213	161300	2851215910	12550	12550	12550	12550	0
224	20231213	161200	2851215910	12550	12550	12550	12550	0
225	20231213	161100	2851215910	12550	12550	12550	12550	0
226	20231213	161000	2851215910	12550	12550	12550	12550	0
227	20231213	160900	2851215910	12550	12550	12550	12550	0
228	20231213	160800	2851215910	12550	12550	12550	12550	0
229	20231213	160700	2851215910	12550	12550	12550	12550	0
230	20231213	160600	2851215910	12550	12550	12550	12550	0
231	20231213	160500	2851215910	12550	12550	12550	12550	0
232	20231213	160400	2851215910	12550	12550	12550	12550	0
233	20231213	160300	2851215910	12550	12550	12550	12550	0
234	20231213	160200	2851215910	12550	12550	12550	12550	0
235	20231213	160100	2851215910	12550	12550	12550	12550	0
236	20231213	160000	2851215910	12550	12550	12550	12550	0
237	20231213	155900	2851215910	12550	12550	12550	12550	0
238	20231213	155800	2851215910	12550	12550	12550	12550	0
239	20231213	155700	2851215910	12550	12550	12550	12550	0
240	20231213	155600	2851215910	12550	12550	12550	12550	0
241	20231213	155500	2851215910	12550	12550	12550	12550	0
242	20231213	155400	2851215910	12550	12550	12550	12550	2628
243	20231213	155300	2851215910	12550	12550	12550	12550	0
244	20231213	155200	2851215910	12550	12550	12550	12550	0
245	20231213	155100	2851215910	12550	12550	12550	12550	0
246	20231213	155000	2851215910	12550	12550	12550	12550	0
247	20231213	154900	2851215910	12550	12550	12550	12550	0
248	20231213	154800	2851215910	12550	12550	12550	12550	0
249	20231213	154700	2851215910	12550	12550	12550	12550	0
250	20231213	154600	2851215910	12550	12550	12550	12550	0
251	20231213	154500	2851215910	12550	12550	12550	12550	0
252	20231213	154400	2851215910	12550	12550	12550	12550	0
253	20231213	154300	2851215910	12550	12550	12550	12550	0
254	20231213	154200	2851215910	12550	12550	12550	12550	0
255	20231213	154100	2851215910	12550	12550	12550	12550	0
256	20231213	154000	2851215910	12550	12550	12550	12550	0
257	20231213	153900	2851215910	12550	12550	12550	12550	0
258	20231213	153800	2851215910	12550	12550	12550	12550	0
259	20231213	153700	2851215910	12550	12550	12550	12550	0
260	20231213	153600	2851215910	12550	12550	12550	12550	0
261	20231213	153500	2851215910	12550	12550	12550	12550	0
262	20231213	153400	2851215910	12550	12550	12550	12550	0
263	20231213	153300	2851215910	12550	12550	12550	12550	0
264	20231213	153200	2851215910	12550	12550	12550	12550	0
265	20231213	153100	2851215910	12550	12550	12550	12550	0
266	20231213	153000	2851215910	12550	12550	12550	12550	2628
267	20231213	152900	2818234510	12540	12540	12540	12540	0
268	20231213	152800	2818234510	12540	12540	12540	12540	0
269	20231213	152700	2818234510	12540	12540	12540	12540	0
270	20231213	152600	2818234510	12540	12540	12540	12540	0
271	20231213	152500	2818234510	12540	12540	12540	12540	0
272	20231213	152400	2818234510	12540	12540	12540	12540	0
273	20231213	152300	2818234510	12540	12540	12540	12540	0
274	20231213	152200	2818234510	12540	12540	12540	12540	0
275	20231213	152100	2818234510	12540	12540	12540	12540	0
276	20231213	152000	2818234510	12540	12540	12540	12540	0
277	20231213	151900	2818234510	12540	12530	12540	12520	511
278	20231213	151800	2811831680	12520	12520	12530	12520	681
279	20231213	151700	2803305500	12520	12520	12530	12510	194
280	20231213	151600	2800876450	12520	12530	12530	12510	365
281	20231213	151500	2796305530	12530	12520	12530	12520	380
282	20231213	151400	2791546370	12530	12530	12530	12530	776
283	20231213	151300	2781823090	12530	12530	12530	12530	458
284	20231213	151200	2776084350	12530	12540	12540	12530	1729
285	20231213	151100	2754418000	12540	12540	12540	12540	103
286	20231213	151000	2753126380	12540	12520	12540	12510	541
287	20231213	150900	2746346370	12530	12540	12540	12530	909
288	20231213	150800	2734955750	12540	12540	12550	12530	2120
289	20231213	150700	2708371070	12540	12540	12540	12530	75
290	20231213	150600	2707430670	12540	12540	12540	12500	1917
291	20231213	150500	2683450860	12520	12550	12550	12510	3105
292	20231213	150400	2644560630	12550	12550	12550	12550	0
293	20231213	150300	2644560630	12550	12560	12560	12550	23
294	20231213	150200	2644271960	12560	12550	12560	12550	88
295	20231213	150100	2643167080	12550	12530	12550	12520	186
296	20231213	150000	2640833970	12530	12570	12570	12510	1274
297	20231213	145900	2624876720	12550	12570	12570	12550	915
298	20231213	145800	2613392870	12570	12580	12580	12570	914
299	20231213	145700	2601899380	12580	12580	12590	12580	73
300	20231213	145600	2600981020	12590	12590	12590	12590	0
301	20231213	145500	2600981020	12590	12590	12590	12580	277
302	20231213	145400	2597496340	12580	12590	12590	12580	505
303	20231213	145300	2591143080	12590	12600	12600	12590	397
304	20231213	145200	2586141390	12600	12610	12610	12590	1031
305	20231213	145100	2573150950	12620	12630	12630	12620	234
306	20231213	145000	2570195810	12630	12650	12650	12630	1571
307	20231213	144900	2550330480	12650	12660	12670	12650	103
308	20231213	144800	2549026500	12670	12650	12670	12650	95
309	20231213	144700	2547823150	12650	12670	12670	12650	218
310	20231213	144600	2545064890	12650	12660	12670	12650	115
311	20231213	144500	2543609980	12650	12670	12680	12650	116
312	20231213	144400	2542140290	12670	12670	12670	12660	803
313	20231213	144300	2531966380	12650	12660	12660	12650	163
314	20231213	144200	2529903780	12660	12640	12660	12640	129
315	20231213	144100	2528271880	12640	12670	12670	12640	8
316	20231213	144000	2528170580	12670	12650	12670	12650	220
317	20231213	143900	2525384930	12650	12640	12650	12630	815
318	20231213	143800	2515078330	12640	12620	12640	12620	30
319	20231213	143700	2514699360	12620	12620	12620	12620	51
320	20231213	143600	2514055740	12620	12620	12620	12620	161
321	20231213	143500	2512023920	12600	12610	12610	12600	178
322	20231213	143400	2509779350	12590	12600	12610	12590	580
323	20231213	143300	2502473160	12600	12580	12610	12580	1101
324	20231213	143200	2488602550	12580	12580	12590	12580	875
325	20231213	143100	2477589660	12580	12580	12580	12580	39
326	20231213	143000	2477099040	12570	12570	12570	12560	353
327	20231213	142900	2472664670	12570	12560	12570	12560	341
328	20231213	142800	2468381300	12570	12590	12590	12560	129
329	20231213	142700	2466757240	12590	12560	12590	12530	1186
330	20231213	142600	2451864590	12590	12600	12600	12540	3245
331	20231213	142500	2411116780	12600	12630	12630	12600	3207
332	20231213	142400	2370671030	12630	12630	12630	12620	153
333	20231213	142300	2368738750	12630	12650	12650	12630	822
334	20231213	142200	2358348180	12650	12640	12650	12640	228
335	20231213	142100	2355464190	12640	12660	12660	12640	538
336	20231213	142000	2348661500	12650	12660	12660	12650	624
337	20231213	141900	2340767680	12660	12660	12670	12650	209
338	20231213	141800	2338120750	12670	12650	12670	12650	82
339	20231213	141700	2337082640	12670	12660	12670	12660	201
340	20231213	141600	2334537340	12670	12660	12670	12660	22
341	20231213	141500	2334258800	12660	12660	12660	12660	204
342	20231213	141400	2331676160	12660	12640	12670	12640	514
343	20231213	141300	2325168780	12640	12640	12670	12640	257
344	20231213	141200	2321918170	12650	12640	12650	12630	175
345	20231213	141100	2319705050	12640	12640	12640	12630	162
346	20231213	141000	2317658370	12630	12630	12630	12630	104
347	20231213	140900	2316344850	12630	12640	12640	12620	59
348	20231213	140800	2315599440	12620	12640	12640	12620	161
349	20231213	140700	2313567600	12660	12660	12660	12660	728
350	20231213	140600	2304351120	12660	12660	12660	12660	2
351	20231213	140500	2304325800	12680	12680	12680	12660	231
352	20231213	140400	2301398240	12690	12640	12690	12640	294
353	20231213	140300	2297677400	12650	12640	12650	12640	228
354	20231213	140200	2294793890	12620	12590	12620	12560	1593
355	20231213	140100	2274745100	12610	12600	12610	12600	72
356	20231213	140000	2273837490	12610	12620	12620	12590	451
357	20231213	135900	2268157170	12620	12600	12620	12600	110
358	20231213	135800	2266771030	12600	12610	12610	12600	217
359	20231213	135700	2264036300	12650	12650	12650	12620	112
360	20231213	135600	2262622670	12620	12620	12660	12620	1070
361	20231213	135500	2249092340	12620	12590	12620	12590	88
362	20231213	135400	2247983370	12590	12560	12590	12550	1245
363	20231213	135300	2232326740	12540	12560	12560	12540	30
364	20231213	135200	2231950080	12550	12560	12570	12550	645
365	20231213	135100	2223853000	12550	12580	12580	12550	2190
366	20231213	135000	2196344650	12590	12580	12590	12580	63
367	20231213	134900	2195552090	12590	12570	12590	12570	500
368	20231213	134800	2189260620	12570	12620	12620	12570	1736
369	20231213	134700	2167416980	12610	12610	12610	12610	41
370	20231213	134600	2166899970	12610	12590	12610	12590	250
371	20231213	134500	2163747960	12610	12620	12640	12570	1490
372	20231213	134400	2144968280	12610	12650	12650	12610	1302
373	20231213	134300	2128520480	12650	12670	12690	12650	676
374	20231213	134200	2119963920	12670	12680	12690	12670	690
375	20231213	134100	2111217230	12690	12700	12700	12690	73
376	20231213	134000	2110290850	12700	12700	12700	12690	1030
377	20231213	133900	2097210280	12710	12690	12710	12690	264
378	20231213	133800	2093857610	12700	12690	12720	12690	361
379	20231213	133700	2089272600	12700	12700	12700	12690	102
380	20231213	133600	2087977680	12700	12690	12700	12690	53
381	20231213	133500	2087304970	12690	12690	12700	12690	391
382	20231213	133400	2082342630	12700	12740	12740	12700	3284
383	20231213	133300	2040598520	12740	12750	12760	12740	1265
384	20231213	133200	2024461470	12750	12750	12760	12750	541
385	20231213	133100	2017563680	12750	12720	12750	12720	3252
386	20231213	133000	1976112500	12720	12730	12730	12710	582
387	20231213	132900	1968713040	12730	12760	12770	12720	1321
388	20231213	132800	1951876270	12760	12730	12770	12730	3557
389	20231213	132700	1906514690	12730	12720	12730	12700	1398
390	20231213	132600	1888730940	12720	12700	12720	12700	446
391	20231213	132500	1883062100	12700	12720	12740	12700	4318
392	20231213	132400	1828133840	12730	12690	12740	12690	2606
393	20231213	132300	1794992420	12690	12680	12710	12680	885
394	20231213	132200	1783750830	12690	12680	12690	12670	1432
395	20231213	132100	1765581130	12680	12670	12680	12670	459
396	20231213	132000	1759761360	12670	12670	12670	12660	1056
397	20231213	131900	1746389560	12680	12680	12680	12670	76
398	20231213	131800	1745425900	12680	12670	12680	12670	860
399	20231213	131700	1734526970	12670	12680	12680	12670	143
400	20231213	131600	1732715080	12670	12660	12680	12660	8
401	20231213	131500	1732613730	12660	12680	12690	12660	609
402	20231213	131400	1724896690	12680	12680	12690	12680	833
403	20231213	131300	1714333190	12670	12670	12670	12660	172
404	20231213	131200	1712154000	12660	12670	12670	12660	327
405	20231213	131100	1708011580	12670	12670	12670	12670	554
406	20231213	131000	1700992400	12660	12690	12690	12660	1504
407	20231213	130900	1681923950	12690	12680	12690	12670	3770
408	20231213	130800	1634118800	12670	12670	12720	12650	9977
409	20231213	130700	1507555840	12660	12670	12680	12640	2764
410	20231213	130600	1472565230	12680	12680	12680	12660	775
411	20231213	130500	1462749230	12660	12670	12680	12660	710
412	20231213	130400	1453753800	12660	12650	12670	12650	463
413	20231213	130300	1447891230	12660	12670	12680	12650	1290
414	20231213	130200	1431552270	12660	12660	12680	12660	645
415	20231213	130100	1423379510	12680	12650	12680	12650	1569
416	20231213	130000	1403510310	12670	12650	12680	12650	3226
417	20231213	125900	1362656370	12640	12630	12640	12620	1217
418	20231213	125800	1347292220	12630	12610	12640	12610	3447
419	20231213	125700	1303759640	12600	12580	12600	12580	1185
420	20231213	125600	1288838140	12580	12580	12600	12580	1399
421	20231213	125500	1271216500	12570	12550	12570	12550	552
422	20231213	125400	1264283180	12550	12550	12550	12550	124
423	20231213	125300	1262726980	12550	12550	12550	12540	688
424	20231213	125200	1254098360	12550	12560	12560	12540	433
425	20231213	125100	1248663030	12560	12570	12570	12560	417
426	20231213	125000	1243423340	12580	12570	12580	12570	30
427	20231213	124900	1243046230	12570	12570	12570	12560	78
428	20231213	124800	1242065820	12570	12570	12580	12570	136
429	20231213	124700	1240356290	12580	12580	12580	12580	126
430	20231213	124600	1238771210	12580	12570	12580	12570	579
431	20231213	124500	1231489440	12560	12560	12560	12560	17
432	20231213	124400	1231275920	12560	12560	12560	12560	390
433	20231213	124300	1226377520	12570	12570	12570	12570	187
434	20231213	124200	1224026930	12570	12580	12580	12570	450
435	20231213	124100	1218366430	12580	12570	12580	12560	92
436	20231213	124000	1217209910	12570	12570	12570	12570	135
437	20231213	123900	1215512960	12570	12580	12580	12570	479
438	20231213	123800	1209491520	12590	12580	12590	12580	70
439	20231213	123700	1208610900	12590	12580	12590	12580	327
440	20231213	123600	1204497020	12580	12600	12600	12580	308
441	20231213	123500	1200620020	12600	12590	12600	12580	400
442	20231213	123400	1195584040	12590	12590	12590	12590	1
443	20231213	123300	1195571450	12580	12580	12580	12580	329
444	20231213	123200	1191432630	12580	12570	12580	12560	391
445	20231213	123100	1186515350	12550	12570	12570	12550	9
446	20231213	123000	1186402380	12550	12570	12570	12550	187
447	20231213	122900	1184054060	12580	12560	12580	12550	256
448	20231213	122800	1180837550	12570	12580	12580	12540	1267
449	20231213	122700	1164923750	12590	12590	12590	12580	432
450	20231213	122600	1159486200	12590	12580	12590	12570	560
451	20231213	122500	1152443990	12580	12590	12590	12580	1023
452	20231213	122400	1139570330	12580	12610	12610	12580	537
453	20231213	122300	1132807690	12600	12610	12610	12600	674
454	20231213	122200	1124310480	12610	12620	12620	12610	957
455	20231213	122100	1112238640	12620	12630	12630	12610	1353
456	20231213	122000	1095173880	12640	12660	12670	12640	896
457	20231213	121900	1083832030	12660	12630	12660	12630	1034
458	20231213	121800	1070754090	12630	12620	12630	12610	1694
459	20231213	121700	1049363860	12620	12600	12630	12600	2287
460	20231213	121600	1020515030	12600	12560	12600	12560	2590
461	20231213	121500	987935940	12560	12530	12560	12520	2700
462	20231213	121400	954068340	12530	12510	12530	12510	451
463	20231213	121300	948421750	12510	12530	12530	12510	609
464	20231213	121200	940791440	12530	12480	12530	12480	10669
465	20231213	121100	807495490	12470	12480	12480	12470	105
466	20231213	121000	806185970	12480	12480	12490	12480	26
467	20231213	120900	805861480	12490	12480	12490	12470	703
468	20231213	120800	797086720	12480	12480	12480	12480	233
469	20231213	120700	794178880	12480	12480	12480	12480	84
470	20231213	120600	793130560	12480	12480	12480	12460	1911
471	20231213	120500	769298270	12480	12470	12480	12460	1578
472	20231213	120400	749608630	12470	12460	12480	12460	670
473	20231213	120300	741251730	12470	12470	12470	12460	664
474	20231213	120200	732971770	12460	12460	12460	12450	152
475	20231213	120100	731077970	12460	12470	12470	12460	916
476	20231213	120000	719656450	12470	12450	12470	12450	3521
477	20231213	115900	675792110	12450	12450	12450	12450	663
478	20231213	115800	667537760	12450	12440	12450	12440	1128
479	20231213	115700	653496200	12440	12440	12440	12430	485
480	20231213	115600	647462840	12440	12430	12440	12430	245
481	20231213	115500	644415250	12440	12440	12440	12430	408
482	20231213	115400	639339760	12450	12440	12450	12440	813
483	20231213	115300	629218080	12440	12410	12440	12410	1032
484	20231213	115200	616389490	12410	12410	12410	12410	104
485	20231213	115100	615098850	12410	12390	12410	12390	60
486	20231213	115000	614355390	12390	12420	12420	12390	237
487	20231213	114900	611416250	12420	12430	12430	12420	114
488	20231213	114800	610000320	12430	12430	12430	12420	853
489	20231213	114700	599401530	12430	12390	12430	12390	1826
490	20231213	114600	576742030	12370	12380	12380	12370	131
491	20231213	114500	575120280	12370	12360	12370	12360	355
492	20231213	114400	570729840	12320	12350	12360	12320	808
493	20231213	114300	560756690	12330	12330	12340	12320	453
494	20231213	114200	555172570	12330	12320	12330	12320	1017
495	20231213	114100	542643050	12330	12330	12330	12330	1
496	20231213	114000	542630720	12320	12320	12320	12320	200
497	20231213	113900	540166720	12320	12340	12340	12320	4
498	20231213	113800	540117420	12330	12320	12330	12320	141
499	20231213	113700	538378990	12320	12310	12320	12310	61
500	20231213	113600	537627580	12300	12310	12320	12300	245
501	20231213	113500	534611650	12310	12310	12310	12310	552
502	20231213	113400	527816530	12320	12310	12320	12310	6
503	20231213	113300	527742640	12330	12330	12330	12330	0
504	20231213	113200	527742640	12330	12320	12330	12320	21
505	20231213	113100	527483910	12320	12310	12320	12310	191
506	20231213	113000	525130870	12310	12310	12310	12310	183
507	20231213	112900	522878140	12320	12310	12320	12310	13
508	20231213	112800	522718100	12310	12310	12310	12310	94
509	20231213	112700	521560960	12300	12310	12310	12300	12
510	20231213	112600	521413270	12300	12300	12300	12300	2
511	20231213	112500	521388670	12300	12330	12330	12300	722
512	20231213	112400	512496580	12330	12330	12330	12330	1
513	20231213	112300	512484250	12320	12320	12320	12320	3
514	20231213	112200	512447290	12320	12310	12320	12310	61
515	20231213	112100	511695910	12320	12320	12320	12320	96
516	20231213	112000	510513190	12320	12330	12330	12320	3
517	20231213	111900	510476220	12320	12330	12330	12320	11
518	20231213	111800	510340620	12330	12320	12330	12320	11
519	20231213	111700	510205000	12320	12330	12330	12320	90
520	20231213	111600	509096190	12330	12330	12330	12330	2
521	20231213	111500	509071530	12320	12330	12330	12320	4
522	20231213	111400	509022240	12320	12320	12320	12320	7
523	20231213	111300	508936000	12320	12310	12320	12310	220
524	20231213	111200	506225750	12320	12320	12320	12320	1
525	20231213	111100	506213430	12310	12310	12310	12310	16
526	20231213	111000	506016470	12310	12310	12330	12310	115
527	20231213	110900	504600800	12300	12300	12300	12300	0
528	20231213	110800	504600800	12300	12320	12320	12300	359
529	20231213	110700	500182580	12320	12300	12320	12300	4
530	20231213	110600	500133340	12300	12310	12310	12300	70
531	20231213	110500	499272320	12330	12330	12330	12330	1
532	20231213	110400	499259990	12310	12310	12310	12310	30
533	20231213	110300	498890690	12310	12310	12310	12310	535
534	20231213	110200	492304840	12310	12310	12310	12310	115
535	20231213	110100	490889190	12340	12340	12340	12340	1
536	20231213	110000	490876850	12340	12330	12340	12330	83
537	20231213	105900	489852680	12330	12330	12330	12330	0
538	20231213	105800	489852680	12330	12330	12330	12330	41
539	20231213	105700	489347150	12330	12330	12330	12330	13
540	20231213	105600	489186860	12330	12330	12330	12330	10
541	20231213	105500	489063560	12330	12300	12330	12300	107
542	20231213	105400	487747280	12300	12310	12310	12280	485
543	20231213	105300	481782180	12310	12330	12330	12310	51
544	20231213	105200	481154350	12350	12350	12350	12350	0
545	20231213	105100	481154350	12350	12280	12350	12280	1006
546	20231213	105000	468757290	12290	12230	12290	12230	51
547	20231213	104900	468130620	12230	12240	12240	12230	82
548	20231213	104800	467127140	12240	12270	12270	12230	511
549	20231213	104700	460866440	12280	12290	12290	12280	543
550	20231213	104600	454195460	12290	12300	12300	12290	793
551	20231213	104500	444442740	12300	12300	12300	12300	152
552	20231213	104400	442573140	12300	12300	12300	12300	592
553	20231213	104300	435291540	12310	12310	12310	12310	839
554	20231213	104200	424963450	12320	12320	12320	12320	30
555	20231213	104100	424593850	12320	12320	12320	12320	0
556	20231213	104000	424593850	12320	12320	12320	12320	1
557	20231213	103900	424581530	12320	12320	12320	12310	704
558	20231213	103800	415915030	12320	12320	12320	12320	0
559	20231213	103700	415915030	12320	12340	12340	12320	488
560	20231213	103600	409897770	12340	12340	12340	12340	630
561	20231213	103500	402123570	12350	12350	12350	12350	212
562	20231213	103400	399505370	12350	12350	12350	12350	312
563	20231213	103300	395652170	12360	12360	12360	12360	280
564	20231213	103200	392191370	12370	12370	12370	12370	35
565	20231213	103100	391758420	12370	12370	12370	12370	52
566	20231213	103000	391115180	12360	12360	12360	12360	104
567	20231213	102900	389829740	12360	12350	12360	12350	17
568	20231213	102800	389619630	12360	12360	12360	12360	34
569	20231213	102700	389199390	12360	12360	12360	12360	40
570	20231213	102600	388704990	12360	12360	12360	12360	220
571	20231213	102500	385985790	12360	12360	12360	12360	3
572	20231213	102400	385948710	12360	12360	12360	12360	0
573	20231213	102300	385948710	12360	12360	12370	12360	256
574	20231213	102200	382783550	12370	12370	12370	12370	0
575	20231213	102100	382783550	12370	12370	12370	12370	325
576	20231213	102000	378763300	12370	12370	12370	12370	10
577	20231213	101900	378639600	12370	12370	12370	12370	40
578	20231213	101800	378144800	12370	12370	12370	12370	0
579	20231213	101700	378144800	12370	12370	12370	12370	11
580	20231213	101600	378008730	12370	12370	12370	12370	19
581	20231213	101500	377773700	12370	12370	12370	12370	120
582	20231213	101400	376289300	12370	12380	12380	12370	107
583	20231213	101300	374965660	12380	12380	12380	12380	101
584	20231213	101200	373715280	12380	12380	12380	12380	110
585	20231213	101100	372353480	12380	12390	12390	12380	90
586	20231213	101000	371239010	12390	12390	12390	12390	311
587	20231213	100900	367385720	12390	12390	12390	12390	399
588	20231213	100800	362442110	12390	12390	12390	12390	104
589	20231213	100700	361153550	12390	12380	12390	12380	101
590	20231213	100600	359903160	12390	12390	12390	12390	21
591	20231213	100500	359642970	12390	12390	12390	12380	126
592	20231213	100400	358081840	12380	12370	12380	12370	474
593	20231213	100300	352215260	12360	12350	12360	12350	340
594	20231213	100200	348013580	12360	12360	12360	12360	1
595	20231213	100100	348001220	12350	12350	12360	12350	105
596	20231213	100000	346704460	12350	12360	12360	12350	23
597	20231213	095900	346420200	12360	12360	12360	12360	0
598	20231213	095800	346420200	12360	12360	12360	12360	0
599	20231213	095700	346420200	12360	12360	12360	12360	50
600	20231213	095600	345802200	12360	12370	12370	12360	104
601	20231213	095500	344515760	12360	12380	12380	12360	519
602	20231213	095400	338095750	12370	12370	12370	12370	0
603	20231213	095300	338095750	12370	12380	12380	12370	93
604	20231213	095200	336944450	12380	12380	12380	12380	2
605	20231213	095100	336919690	12380	12380	12380	12380	41
606	20231213	095000	336412110	12380	12380	12380	12380	60
607	20231213	094900	335669310	12370	12370	12370	12370	25
608	20231213	094800	335360060	12380	12380	12380	12380	7
609	20231213	094700	335273400	12380	12380	12380	12380	0
610	20231213	094600	335273400	12380	12380	12380	12350	176
611	20231213	094500	333095530	12380	12380	12390	12380	258
612	20231213	094400	329900990	12380	12390	12390	12380	101
613	20231213	094300	328650600	12380	12380	12380	12380	115
614	20231213	094200	327226900	12380	12380	12380	12380	45
615	20231213	094100	326669800	12380	12390	12390	12380	121
616	20231213	094000	325171720	12400	12390	12400	12390	30
617	20231213	093900	324799760	12400	12360	12400	12360	126
618	20231213	093800	323242000	12380	12400	12400	12380	229
619	20231213	093700	320403260	12400	12370	12400	12370	467
620	20231213	093600	314622750	12370	12360	12370	12360	130
621	20231213	093500	313015750	12360	12350	12360	12350	66
622	20231213	093400	312200000	12350	12360	12360	12350	56
623	20231213	093300	311507900	12360	12350	12360	12350	172
624	20231213	093200	309383100	12350	12340	12350	12340	154
625	20231213	093100	307481240	12340	12340	12340	12340	2
626	20231213	093000	307456560	12340	12330	12340	12330	5
627	20231213	092900	307394870	12330	12320	12330	12320	787
628	20231213	092800	297695200	12320	12330	12330	12320	415
629	20231213	092700	292578450	12330	12330	12340	12330	153
630	20231213	092600	290691740	12330	12340	12340	12330	385
631	20231213	092500	285944430	12330	12330	12330	12330	30
632	20231213	092400	285574530	12330	12330	12340	12320	336
633	20231213	092300	281434160	12360	12330	12360	12330	319
634	20231213	092200	277500800	12330	12340	12340	12330	400
635	20231213	092100	272568440	12330	12360	12360	12330	1280
636	20231213	092000	256764130	12380	12380	12380	12380	21
637	20231213	091900	256504150	12390	12390	12390	12390	105
638	20231213	091800	255203200	12390	12360	12390	12360	86
639	20231213	091700	254139770	12400	12410	12410	12360	573
640	20231213	091600	247050610	12420	12430	12440	12420	913
641	20231213	091500	235706720	12430	12410	12460	12410	633
642	20231213	091400	227835000	12410	12450	12460	12400	185
643	20231213	091300	225534440	12460	12420	12460	12420	1939
644	20231213	091200	201429670	12400	12380	12400	12370	944
645	20231213	091100	189736570	12390	12400	12400	12390	137
646	20231213	091000	188038590	12400	12370	12400	12360	170
647	20231213	090900	185933440	12380	12400	12400	12380	42
648	20231213	090800	185413300	12400	12400	12400	12390	877
649	20231213	090700	174543930	12420	12410	12420	12400	352
650	20231213	090600	170175180	12420	12440	12440	12420	155
651	20231213	090500	168247200	12440	12440	12440	12400	873
652	20231213	090400	157391920	12440	12480	12480	12430	1139
653	20231213	090300	143200170	12480	12390	12500	12380	5454
654	20231213	090200	75251900	12390	12340	12400	12300	2710
655	20231213	090100	41713260	12340	12340	12350	12340	516
656	20231213	090000	35345490	12340	12310	12350	12300	2869