KissMeData/086890/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195400	1884637680	5480	5480	5480	5480	6282
3	20231213	195300	1884637680	5480	5480	5480	5480	0
4	20231213	195200	1884637680	5480	5480	5480	5480	0
5	20231213	195100	1884637680	5480	5480	5480	5480	0
6	20231213	195000	1884637680	5480	5480	5480	5480	0
7	20231213	194900	1884637680	5480	5480	5480	5480	0
8	20231213	194800	1884637680	5480	5480	5480	5480	0
9	20231213	194700	1884637680	5480	5480	5480	5480	0
10	20231213	194600	1884637680	5480	5480	5480	5480	0
11	20231213	194500	1884637680	5480	5480	5480	5480	0
12	20231213	194400	1884637680	5480	5480	5480	5480	0
13	20231213	194300	1884637680	5480	5480	5480	5480	0
14	20231213	194200	1884637680	5480	5480	5480	5480	0
15	20231213	194100	1884637680	5480	5480	5480	5480	0
16	20231213	194000	1884637680	5480	5480	5480	5480	0
17	20231213	193900	1884637680	5480	5480	5480	5480	0
18	20231213	193800	1884637680	5480	5480	5480	5480	0
19	20231213	193700	1884637680	5480	5480	5480	5480	0
20	20231213	193600	1884637680	5480	5480	5480	5480	0
21	20231213	193500	1884637680	5480	5480	5480	5480	0
22	20231213	193400	1884637680	5480	5480	5480	5480	0
23	20231213	193300	1884637680	5480	5480	5480	5480	0
24	20231213	193200	1884637680	5480	5480	5480	5480	0
25	20231213	193100	1884637680	5480	5480	5480	5480	0
26	20231213	193000	1884637680	5480	5480	5480	5480	0
27	20231213	192900	1884637680	5480	5480	5480	5480	0
28	20231213	192800	1884637680	5480	5480	5480	5480	0
29	20231213	192700	1884637680	5480	5480	5480	5480	0
30	20231213	192600	1884637680	5480	5480	5480	5480	0
31	20231213	192500	1884637680	5480	5480	5480	5480	0
32	20231213	192400	1884637680	5480	5480	5480	5480	6282
33	20231213	192300	1884637680	5480	5480	5480	5480	0
34	20231213	192200	1884637680	5480	5480	5480	5480	0
35	20231213	192100	1884637680	5480	5480	5480	5480	0
36	20231213	192000	1884637680	5480	5480	5480	5480	0
37	20231213	191900	1884637680	5480	5480	5480	5480	0
38	20231213	191800	1884637680	5480	5480	5480	5480	0
39	20231213	191700	1884637680	5480	5480	5480	5480	0
40	20231213	191600	1884637680	5480	5480	5480	5480	0
41	20231213	191500	1884637680	5480	5480	5480	5480	0
42	20231213	191400	1884637680	5480	5480	5480	5480	0
43	20231213	191300	1884637680	5480	5480	5480	5480	0
44	20231213	191200	1884637680	5480	5480	5480	5480	0
45	20231213	191100	1884637680	5480	5480	5480	5480	0
46	20231213	191000	1884637680	5480	5480	5480	5480	0
47	20231213	190900	1884637680	5480	5480	5480	5480	0
48	20231213	190800	1884637680	5480	5480	5480	5480	0
49	20231213	190700	1884637680	5480	5480	5480	5480	0
50	20231213	190600	1884637680	5480	5480	5480	5480	0
51	20231213	190500	1884637680	5480	5480	5480	5480	0
52	20231213	190400	1884637680	5480	5480	5480	5480	0
53	20231213	190300	1884637680	5480	5480	5480	5480	0
54	20231213	190200	1884637680	5480	5480	5480	5480	0
55	20231213	190100	1884637680	5480	5480	5480	5480	0
56	20231213	190000	1884637680	5480	5480	5480	5480	0
57	20231213	185900	1884637680	5480	5480	5480	5480	0
58	20231213	185800	1884637680	5480	5480	5480	5480	0
59	20231213	185700	1884637680	5480	5480	5480	5480	0
60	20231213	185600	1884637680	5480	5480	5480	5480	0
61	20231213	185500	1884637680	5480	5480	5480	5480	0
62	20231213	185400	1884637680	5480	5480	5480	5480	6282
63	20231213	185300	1884637680	5480	5480	5480	5480	0
64	20231213	185200	1884637680	5480	5480	5480	5480	0
65	20231213	185100	1884637680	5480	5480	5480	5480	0
66	20231213	185000	1884637680	5480	5480	5480	5480	0
67	20231213	184900	1884637680	5480	5480	5480	5480	0
68	20231213	184800	1884637680	5480	5480	5480	5480	0
69	20231213	184700	1884637680	5480	5480	5480	5480	0
70	20231213	184600	1884637680	5480	5480	5480	5480	0
71	20231213	184500	1884637680	5480	5480	5480	5480	0
72	20231213	184400	1884637680	5480	5480	5480	5480	0
73	20231213	184300	1884637680	5480	5480	5480	5480	0
74	20231213	184200	1884637680	5480	5480	5480	5480	0
75	20231213	184100	1884637680	5480	5480	5480	5480	0
76	20231213	184000	1884637680	5480	5480	5480	5480	0
77	20231213	183900	1884637680	5480	5480	5480	5480	0
78	20231213	183800	1884637680	5480	5480	5480	5480	0
79	20231213	183700	1884637680	5480	5480	5480	5480	0
80	20231213	183600	1884637680	5480	5480	5480	5480	0
81	20231213	183500	1884637680	5480	5480	5480	5480	0
82	20231213	183400	1884637680	5480	5480	5480	5480	0
83	20231213	183300	1884637680	5480	5480	5480	5480	0
84	20231213	183200	1884637680	5480	5480	5480	5480	0
85	20231213	183100	1884637680	5480	5480	5480	5480	0
86	20231213	183000	1884637680	5480	5480	5480	5480	0
87	20231213	182900	1884637680	5480	5480	5480	5480	0
88	20231213	182800	1884637680	5480	5480	5480	5480	0
89	20231213	182700	1884637680	5480	5480	5480	5480	0
90	20231213	182600	1884637680	5480	5480	5480	5480	0
91	20231213	182500	1884637680	5480	5480	5480	5480	0
92	20231213	182400	1884637680	5480	5480	5480	5480	6282
93	20231213	182300	1884637680	5480	5480	5480	5480	0
94	20231213	182200	1884637680	5480	5480	5480	5480	0
95	20231213	182100	1884637680	5480	5480	5480	5480	0
96	20231213	182000	1884637680	5480	5480	5480	5480	0
97	20231213	181900	1884637680	5480	5480	5480	5480	0
98	20231213	181800	1884637680	5480	5480	5480	5480	0
99	20231213	181700	1884637680	5480	5480	5480	5480	0
100	20231213	181600	1884637680	5480	5480	5480	5480	0
101	20231213	181500	1884637680	5480	5480	5480	5480	0
102	20231213	181400	1884637680	5480	5480	5480	5480	0
103	20231213	181300	1884637680	5480	5480	5480	5480	0
104	20231213	181200	1884637680	5480	5480	5480	5480	0
105	20231213	181100	1884637680	5480	5480	5480	5480	0
106	20231213	181000	1884637680	5480	5480	5480	5480	0
107	20231213	180900	1884637680	5480	5480	5480	5480	0
108	20231213	180800	1884637680	5480	5480	5480	5480	0
109	20231213	180700	1884637680	5480	5480	5480	5480	0
110	20231213	180600	1884637680	5480	5480	5480	5480	0
111	20231213	180500	1884637680	5480	5480	5480	5480	0
112	20231213	180400	1884637680	5480	5480	5480	5480	0
113	20231213	180300	1884637680	5480	5480	5480	5480	0
114	20231213	180200	1884637680	5480	5480	5480	5480	0
115	20231213	180100	1884637680	5480	5480	5480	5480	0
116	20231213	180000	1884637680	5480	5480	5480	5480	0
117	20231213	175900	1884637680	5480	5480	5480	5480	0
118	20231213	175800	1884637680	5480	5480	5480	5480	0
119	20231213	175700	1884637680	5480	5480	5480	5480	0
120	20231213	175600	1884637680	5480	5480	5480	5480	0
121	20231213	175500	1884637680	5480	5480	5480	5480	0
122	20231213	175400	1884637680	5480	5480	5480	5480	6282
123	20231213	175300	1884637680	5480	5480	5480	5480	0
124	20231213	175200	1884637680	5480	5480	5480	5480	0
125	20231213	175100	1884637680	5480	5480	5480	5480	0
126	20231213	175000	1884637680	5480	5480	5480	5480	0
127	20231213	174900	1884637680	5480	5480	5480	5480	0
128	20231213	174800	1884637680	5480	5480	5480	5480	0
129	20231213	174700	1884637680	5480	5480	5480	5480	0
130	20231213	174600	1884637680	5480	5480	5480	5480	0
131	20231213	174500	1884637680	5480	5480	5480	5480	0
132	20231213	174400	1884637680	5480	5480	5480	5480	0
133	20231213	174300	1884637680	5480	5480	5480	5480	0
134	20231213	174200	1884637680	5480	5480	5480	5480	0
135	20231213	174100	1884637680	5480	5480	5480	5480	0
136	20231213	174000	1884637680	5480	5480	5480	5480	0
137	20231213	173900	1884637680	5480	5480	5480	5480	0
138	20231213	173800	1884637680	5480	5480	5480	5480	0
139	20231213	173700	1884637680	5480	5480	5480	5480	0
140	20231213	173600	1884637680	5480	5480	5480	5480	0
141	20231213	173500	1884637680	5480	5480	5480	5480	0
142	20231213	173400	1884637680	5480	5480	5480	5480	0
143	20231213	173300	1884637680	5480	5480	5480	5480	0
144	20231213	173200	1884637680	5480	5480	5480	5480	0
145	20231213	173100	1884637680	5480	5480	5480	5480	0
146	20231213	173000	1884637680	5480	5480	5480	5480	0
147	20231213	172900	1884637680	5480	5480	5480	5480	0
148	20231213	172800	1884637680	5480	5480	5480	5480	0
149	20231213	172700	1884637680	5480	5480	5480	5480	0
150	20231213	172600	1884637680	5480	5480	5480	5480	0
151	20231213	172500	1884637680	5480	5480	5480	5480	0
152	20231213	172400	1884637680	5480	5480	5480	5480	6282
153	20231213	172300	1884637680	5480	5480	5480	5480	0
154	20231213	172200	1884637680	5480	5480	5480	5480	0
155	20231213	172100	1884637680	5480	5480	5480	5480	0
156	20231213	172000	1884637680	5480	5480	5480	5480	0
157	20231213	171900	1884637680	5480	5480	5480	5480	0
158	20231213	171800	1884637680	5480	5480	5480	5480	0
159	20231213	171700	1884637680	5480	5480	5480	5480	0
160	20231213	171600	1884637680	5480	5480	5480	5480	0
161	20231213	171500	1884637680	5480	5480	5480	5480	0
162	20231213	171400	1884637680	5480	5480	5480	5480	0
163	20231213	171300	1884637680	5480	5480	5480	5480	0
164	20231213	171200	1884637680	5480	5480	5480	5480	0
165	20231213	171100	1884637680	5480	5480	5480	5480	0
166	20231213	171000	1884637680	5480	5480	5480	5480	0
167	20231213	170900	1884637680	5480	5480	5480	5480	0
168	20231213	170800	1884637680	5480	5480	5480	5480	0
169	20231213	170700	1884637680	5480	5480	5480	5480	0
170	20231213	170600	1884637680	5480	5480	5480	5480	0
171	20231213	170500	1884637680	5480	5480	5480	5480	0
172	20231213	170400	1884637680	5480	5480	5480	5480	0
173	20231213	170300	1884637680	5480	5480	5480	5480	0
174	20231213	170200	1884637680	5480	5480	5480	5480	0
175	20231213	170100	1884637680	5480	5480	5480	5480	0
176	20231213	170000	1884637680	5480	5480	5480	5480	0
177	20231213	165900	1884637680	5480	5480	5480	5480	0
178	20231213	165800	1884637680	5480	5480	5480	5480	0
179	20231213	165700	1884637680	5480	5480	5480	5480	0
180	20231213	165600	1884637680	5480	5480	5480	5480	0
181	20231213	165500	1884637680	5480	5480	5480	5480	0
182	20231213	165400	1884637680	5480	5480	5480	5480	6282
183	20231213	165300	1884637680	5480	5480	5480	5480	0
184	20231213	165200	1884637680	5480	5480	5480	5480	0
185	20231213	165100	1884637680	5480	5480	5480	5480	0
186	20231213	165000	1884637680	5480	5480	5480	5480	0
187	20231213	164900	1884637680	5480	5480	5480	5480	0
188	20231213	164800	1884637680	5480	5480	5480	5480	0
189	20231213	164700	1884637680	5480	5480	5480	5480	0
190	20231213	164600	1884637680	5480	5480	5480	5480	0
191	20231213	164500	1884637680	5480	5480	5480	5480	0
192	20231213	164400	1884637680	5480	5480	5480	5480	0
193	20231213	164300	1884637680	5480	5480	5480	5480	0
194	20231213	164200	1884637680	5480	5480	5480	5480	0
195	20231213	164100	1884637680	5480	5480	5480	5480	0
196	20231213	164000	1884637680	5480	5480	5480	5480	0
197	20231213	163900	1884637680	5480	5480	5480	5480	0
198	20231213	163800	1884637680	5480	5480	5480	5480	0
199	20231213	163700	1884637680	5480	5480	5480	5480	0
200	20231213	163600	1884637680	5480	5480	5480	5480	0
201	20231213	163500	1884637680	5480	5480	5480	5480	0
202	20231213	163400	1884637680	5480	5480	5480	5480	0
203	20231213	163300	1884637680	5480	5480	5480	5480	0
204	20231213	163200	1884637680	5480	5480	5480	5480	0
205	20231213	163100	1884637680	5480	5480	5480	5480	0
206	20231213	163000	1884637680	5480	5480	5480	5480	0
207	20231213	162900	1884637680	5480	5480	5480	5480	0
208	20231213	162800	1884637680	5480	5480	5480	5480	0
209	20231213	162700	1884637680	5480	5480	5480	5480	0
210	20231213	162600	1884637680	5480	5480	5480	5480	0
211	20231213	162500	1884637680	5480	5480	5480	5480	0
212	20231213	162400	1884637680	5480	5480	5480	5480	6282
213	20231213	162300	1884637680	5480	5480	5480	5480	0
214	20231213	162200	1884637680	5480	5480	5480	5480	0
215	20231213	162100	1884637680	5480	5480	5480	5480	0
216	20231213	162000	1884637680	5480	5480	5480	5480	0
217	20231213	161900	1884637680	5480	5480	5480	5480	0
218	20231213	161800	1884637680	5480	5480	5480	5480	0
219	20231213	161700	1884637680	5480	5480	5480	5480	0
220	20231213	161600	1884637680	5480	5480	5480	5480	0
221	20231213	161500	1884637680	5480	5480	5480	5480	0
222	20231213	161400	1884637680	5480	5480	5480	5480	0
223	20231213	161300	1884637680	5480	5480	5480	5480	0
224	20231213	161200	1884637680	5480	5480	5480	5480	0
225	20231213	161100	1884637680	5480	5480	5480	5480	0
226	20231213	161000	1884637680	5480	5480	5480	5480	0
227	20231213	160900	1884637680	5480	5480	5480	5480	0
228	20231213	160800	1884637680	5480	5480	5480	5480	0
229	20231213	160700	1884637680	5480	5480	5480	5480	0
230	20231213	160600	1884637680	5480	5480	5480	5480	0
231	20231213	160500	1884637680	5480	5480	5480	5480	0
232	20231213	160400	1884637680	5480	5480	5480	5480	0
233	20231213	160300	1884637680	5480	5480	5480	5480	0
234	20231213	160200	1884637680	5480	5480	5480	5480	0
235	20231213	160100	1884637680	5480	5480	5480	5480	0
236	20231213	160000	1884637680	5480	5480	5480	5480	0
237	20231213	155900	1884637680	5480	5480	5480	5480	0
238	20231213	155800	1884637680	5480	5480	5480	5480	0
239	20231213	155700	1884637680	5480	5480	5480	5480	0
240	20231213	155600	1884637680	5480	5480	5480	5480	0
241	20231213	155500	1884637680	5480	5480	5480	5480	0
242	20231213	155400	1884637680	5480	5480	5480	5480	6282
243	20231213	155300	1884637680	5480	5480	5480	5480	0
244	20231213	155200	1884637680	5480	5480	5480	5480	0
245	20231213	155100	1884637680	5480	5480	5480	5480	0
246	20231213	155000	1884637680	5480	5480	5480	5480	0
247	20231213	154900	1884637680	5480	5480	5480	5480	0
248	20231213	154800	1884637680	5480	5480	5480	5480	0
249	20231213	154700	1884637680	5480	5480	5480	5480	0
250	20231213	154600	1884637680	5480	5480	5480	5480	0
251	20231213	154500	1884637680	5480	5480	5480	5480	0
252	20231213	154400	1884637680	5480	5480	5480	5480	0
253	20231213	154300	1884637680	5480	5480	5480	5480	0
254	20231213	154200	1884637680	5480	5480	5480	5480	0
255	20231213	154100	1884637680	5480	5480	5480	5480	0
256	20231213	154000	1884637680	5480	5480	5480	5480	0
257	20231213	153900	1884637680	5480	5480	5480	5480	0
258	20231213	153800	1884637680	5480	5480	5480	5480	0
259	20231213	153700	1884637680	5480	5480	5480	5480	0
260	20231213	153600	1884637680	5480	5480	5480	5480	0
261	20231213	153500	1884637680	5480	5480	5480	5480	0
262	20231213	153400	1884637680	5480	5480	5480	5480	0
263	20231213	153300	1884637680	5480	5480	5480	5480	0
264	20231213	153200	1884637680	5480	5480	5480	5480	0
265	20231213	153100	1884637680	5480	5480	5480	5480	0
266	20231213	153000	1884637680	5480	5480	5480	5480	6282
267	20231213	152900	1850212320	5430	5430	5430	5430	0
268	20231213	152800	1850212320	5430	5430	5430	5430	0
269	20231213	152700	1850212320	5430	5430	5430	5430	0
270	20231213	152600	1850212320	5430	5430	5430	5430	0
271	20231213	152500	1850212320	5430	5430	5430	5430	0
272	20231213	152400	1850212320	5430	5430	5430	5430	0
273	20231213	152300	1850212320	5430	5430	5430	5430	0
274	20231213	152200	1850212320	5430	5430	5430	5430	0
275	20231213	152100	1850212320	5430	5430	5430	5430	0
276	20231213	152000	1850212320	5430	5430	5430	5430	0
277	20231213	151900	1850212320	5430	5460	5460	5430	3612
278	20231213	151800	1830555310	5470	5460	5470	5460	700
279	20231213	151700	1826733230	5460	5460	5460	5450	294
280	20231213	151600	1825128990	5460	5450	5480	5450	296
281	20231213	151500	1823513900	5450	5450	5450	5450	667
282	20231213	151400	1819878750	5470	5450	5470	5450	349
283	20231213	151300	1817972680	5440	5450	5450	5440	577
284	20231213	151200	1814831590	5450	5450	5460	5450	338
285	20231213	151100	1812988080	5450	5450	5450	5450	119
286	20231213	151000	1812339530	5450	5450	5450	5440	805
287	20231213	150900	1807956750	5450	5460	5470	5450	349
288	20231213	150800	1806052640	5500	5460	5500	5450	1875
289	20231213	150700	1795819380	5520	5460	5520	5460	3761
290	20231213	150600	1775110150	5460	5460	5460	5460	148
291	20231213	150500	1774302070	5480	5470	5480	5460	1405
292	20231213	150400	1766618120	5470	5450	5470	5450	855
293	20231213	150300	1761953860	5450	5440	5450	5420	2384
294	20231213	150200	1749003540	5450	5440	5450	5430	709
295	20231213	150100	1745147800	5440	5440	5440	5440	279
296	20231213	150000	1743630040	5440	5440	5440	5430	1794
297	20231213	145900	1733871420	5440	5450	5450	5440	773
298	20231213	145800	1729664340	5450	5440	5450	5440	480
299	20231213	145700	1727049810	5450	5460	5460	5440	3012
300	20231213	145600	1710623650	5460	5460	5470	5460	930
301	20231213	145500	1705545610	5470	5480	5480	5470	1587
302	20231213	145400	1696864670	5480	5480	5480	5470	1238
303	20231213	145300	1690086000	5480	5480	5480	5480	1269
304	20231213	145200	1683131880	5480	5480	5490	5480	354
305	20231213	145100	1681191940	5480	5490	5490	5480	769
306	20231213	145000	1676974760	5500	5480	5500	5480	705
307	20231213	144900	1673105320	5480	5500	5500	5480	33
308	20231213	144800	1672924420	5480	5480	5490	5480	678
309	20231213	144700	1669207960	5480	5480	5490	5480	204
310	20231213	144600	1668089470	5490	5480	5490	5480	608
311	20231213	144500	1664757610	5480	5480	5490	5480	317
312	20231213	144400	1663018620	5490	5490	5490	5490	38
313	20231213	144300	1662810000	5490	5480	5490	5480	607
314	20231213	144200	1659483620	5480	5490	5490	5480	9289
315	20231213	144100	1608519750	5490	5500	5500	5490	1110
316	20231213	144000	1602415040	5500	5500	5500	5500	576
317	20231213	143900	1599247040	5500	5490	5500	5490	404
318	20231213	143800	1597026230	5500	5490	5500	5490	219
319	20231213	143700	1595822920	5490	5500	5500	5490	1777
320	20231213	143600	1586055480	5500	5490	5500	5490	489
321	20231213	143500	1583370670	5500	5490	5500	5490	616
322	20231213	143400	1579988720	5490	5500	5500	5490	281
323	20231213	143300	1578444510	5500	5490	5500	5490	237
324	20231213	143200	1577142480	5500	5500	5500	5490	1388
325	20231213	143100	1569519510	5490	5490	5490	5490	464
326	20231213	143000	1566972150	5490	5490	5500	5490	534
327	20231213	142900	1564040240	5490	5500	5500	5490	827
328	20231213	142800	1559498800	5500	5490	5500	5490	148
329	20231213	142700	1558685990	5490	5500	5500	5490	609
330	20231213	142600	1555342260	5500	5500	5500	5500	119
331	20231213	142500	1554687760	5520	5490	5520	5490	790
332	20231213	142400	1550330530	5490	5500	5520	5490	2093
333	20231213	142300	1538816500	5500	5500	5500	5500	1303
334	20231213	142200	1531650000	5500	5500	5500	5500	320
335	20231213	142100	1529890000	5500	5500	5500	5500	577
336	20231213	142000	1526716500	5500	5520	5520	5500	810
337	20231213	141900	1522261440	5500	5510	5510	5500	639
338	20231213	141800	1518741940	5500	5500	5510	5500	804
339	20231213	141700	1514317940	5510	5500	5510	5500	184
340	20231213	141600	1513305820	5500	5510	5510	5500	198
341	20231213	141500	1512215130	5520	5520	5520	5510	1018
342	20231213	141400	1506605900	5520	5510	5520	5510	157
343	20231213	141300	1505740730	5510	5510	5510	5510	576
344	20231213	141200	1502566970	5510	5510	5520	5510	150
345	20231213	141100	1501740450	5520	5520	5520	5520	1492
346	20231213	141000	1493504610	5520	5520	5530	5520	710
347	20231213	140900	1489585370	5530	5520	5530	5520	297
348	20231213	140800	1487945150	5530	5520	5530	5520	961
349	20231213	140700	1482640380	5520	5520	5520	5520	119
350	20231213	140600	1481983500	5530	5520	5530	5520	671
351	20231213	140500	1478277580	5520	5520	5520	5520	899
352	20231213	140400	1473315100	5520	5520	5520	5520	147
353	20231213	140300	1472503660	5530	5510	5530	5510	1969
354	20231213	140200	1461625970	5510	5510	5510	5500	1206
355	20231213	140100	1454986490	5500	5510	5510	5500	1623
356	20231213	140000	1446046060	5520	5510	5520	5510	726
357	20231213	135900	1442044300	5510	5510	5520	5510	866
358	20231213	135800	1437269640	5510	5510	5510	5510	120
359	20231213	135700	1436608440	5510	5520	5520	5510	887
360	20231213	135600	1431719070	5520	5510	5540	5510	2620
361	20231213	135500	1417217860	5520	5510	5520	5510	307
362	20231213	135400	1415525790	5510	5510	5510	5510	576
363	20231213	135300	1412352030	5510	5510	5510	5510	187
364	20231213	135200	1411321660	5520	5510	5520	5510	129
365	20231213	135100	1410610810	5510	5510	5510	5510	606
366	20231213	135000	1407271750	5510	5520	5520	5510	419
367	20231213	134900	1404960060	5510	5510	5520	5510	865
368	20231213	134800	1400193810	5520	5510	5520	5510	123
369	20231213	134700	1399516040	5510	5510	5510	5510	169
370	20231213	134600	1398584850	5510	5510	5510	5500	3342
371	20231213	134500	1380194310	5500	5520	5520	5500	1453
372	20231213	134400	1372178560	5510	5500	5510	5500	4477
373	20231213	134300	1347527540	5500	5510	5510	5500	2429
374	20231213	134200	1334148320	5510	5510	5510	5510	319
375	20231213	134100	1332390630	5520	5510	5520	5510	2109
376	20231213	134000	1320770010	5510	5520	5520	5510	1448
377	20231213	133900	1312783000	5520	5520	5520	5520	647
378	20231213	133800	1309211560	5520	5530	5530	5520	460
379	20231213	133700	1306672330	5520	5520	5520	5520	158
380	20231213	133600	1305800170	5520	5520	5520	5520	119
381	20231213	133500	1305143290	5520	5520	5520	5520	147
382	20231213	133400	1304331850	5530	5530	5530	5520	228
383	20231213	133300	1303072200	5540	5540	5540	5520	682
384	20231213	133200	1299304320	5520	5510	5520	5510	148
385	20231213	133100	1298488550	5510	5520	5520	5510	2259
386	20231213	133000	1286038840	5520	5530	5530	5520	175
387	20231213	132900	1285072560	5520	5540	5540	5520	2571
388	20231213	132800	1270880080	5520	5540	5540	5520	1028
389	20231213	132700	1265195720	5540	5520	5540	5520	539
390	20231213	132600	1262212040	5520	5520	5520	5520	148
391	20231213	132500	1261395080	5520	5520	5520	5520	1170
392	20231213	132400	1254936680	5520	5520	5520	5520	147
393	20231213	132300	1254125240	5520	5520	5520	5520	440
394	20231213	132200	1251696440	5520	5530	5530	5520	183
395	20231213	132100	1250686080	5530	5520	5530	5520	1120
396	20231213	132000	1244499390	5530	5530	5530	5520	917
397	20231213	131900	1239436830	5530	5550	5550	5530	9926
398	20231213	131800	1184507380	5550	5540	5550	5540	338
399	20231213	131700	1182632960	5550	5540	5550	5540	121
400	20231213	131600	1181962600	5550	5540	5550	5540	149
401	20231213	131500	1181137130	5540	5540	5540	5540	119
402	20231213	131400	1180477870	5540	5540	5540	5540	149
403	20231213	131300	1179652410	5550	5550	5550	5550	45
404	20231213	131200	1179402660	5550	5550	5550	5550	0
405	20231213	131100	1179402660	5550	5550	5550	5550	2
406	20231213	131000	1179391560	5550	5540	5550	5540	1604
407	20231213	130900	1170500400	5550	5550	5550	5540	184
408	20231213	130800	1169480020	5540	5540	5540	5540	540
409	20231213	130700	1166488420	5540	5540	5540	5540	6
410	20231213	130600	1166455180	5540	5530	5540	5530	1189
411	20231213	130500	1159877920	5540	5540	5540	5540	300
412	20231213	130400	1158215920	5560	5560	5560	5560	300
413	20231213	130300	1156547920	5560	5540	5560	5530	311
414	20231213	130200	1154827740	5550	5530	5550	5530	55
415	20231213	130100	1154523570	5530	5530	5530	5530	1
416	20231213	130000	1154518040	5550	5550	5550	5550	0
417	20231213	125900	1154518040	5550	5530	5550	5530	20
418	20231213	125800	1154407260	5550	5550	5550	5550	309
419	20231213	125700	1152692310	5550	5540	5550	5530	1157
420	20231213	125600	1146285640	5540	5540	5540	5540	0
421	20231213	125500	1146285640	5540	5540	5550	5540	3314
422	20231213	125400	1127926070	5550	5550	5550	5550	20
423	20231213	125300	1127815070	5550	5560	5560	5550	702
424	20231213	125200	1123918870	5550	5550	5550	5550	102
425	20231213	125100	1123352770	5550	5550	5550	5550	0
426	20231213	125000	1123352770	5550	5550	5550	5550	0
427	20231213	124900	1123352770	5550	5550	5550	5550	265
428	20231213	124800	1121882020	5540	5540	5540	5540	0
429	20231213	124700	1121882020	5540	5540	5540	5540	0
430	20231213	124600	1121882020	5540	5540	5540	5540	0
431	20231213	124500	1121882020	5540	5550	5550	5540	320
432	20231213	124400	1120108640	5550	5550	5550	5550	0
433	20231213	124300	1120108640	5550	5550	5550	5550	0
434	20231213	124200	1120108640	5550	5550	5550	5550	51
435	20231213	124100	1119825590	5540	5540	5540	5540	430
436	20231213	124000	1117443390	5540	5540	5540	5540	143
437	20231213	123900	1116651170	5540	5540	5540	5540	1292
438	20231213	123800	1109493490	5550	5550	5550	5550	0
439	20231213	123700	1109493490	5550	5550	5550	5550	390
440	20231213	123600	1107328990	5560	5560	5560	5560	19
441	20231213	123500	1107223350	5550	5550	5550	5550	2
442	20231213	123400	1107212250	5550	5550	5560	5550	223
443	20231213	123300	1105974510	5550	5550	5550	5550	3896
444	20231213	123200	1084351710	5560	5560	5560	5560	308
445	20231213	123100	1082639230	5560	5560	5560	5560	389
446	20231213	123000	1080476390	5560	5560	5560	5560	181
447	20231213	122900	1079470030	5560	5560	5560	5560	469
448	20231213	122800	1076862390	5560	5560	5560	5560	198
449	20231213	122700	1075761510	5560	5560	5560	5560	18
450	20231213	122600	1075661430	5560	5550	5560	5550	12
451	20231213	122500	1075594720	5560	5560	5560	5550	384
452	20231213	122400	1073463470	5560	5560	5560	5550	60
453	20231213	122300	1073129880	5560	5560	5560	5560	344
454	20231213	122200	1071217240	5560	5560	5560	5560	686
455	20231213	122100	1067403080	5560	5560	5560	5560	1535
456	20231213	122000	1058868480	5560	5560	5560	5560	0
457	20231213	121900	1058868480	5560	5560	5560	5560	1017
458	20231213	121800	1053213960	5560	5560	5560	5560	1
459	20231213	121700	1053208400	5560	5560	5560	5560	0
460	20231213	121600	1053208400	5560	5560	5560	5560	200
461	20231213	121500	1052096400	5550	5550	5550	5550	2
462	20231213	121400	1052085300	5560	5560	5560	5560	828
463	20231213	121300	1047481620	5560	5560	5560	5560	1000
464	20231213	121200	1041921620	5560	5560	5560	5560	0
465	20231213	121100	1041921620	5560	5560	5560	5560	0
466	20231213	121000	1041921620	5560	5560	5560	5560	0
467	20231213	120900	1041921620	5560	5560	5560	5560	0
468	20231213	120800	1041921620	5560	5560	5560	5560	0
469	20231213	120700	1041921620	5560	5560	5560	5560	143
470	20231213	120600	1041126540	5560	5560	5560	5560	69
471	20231213	120500	1040742900	5570	5570	5570	5570	89
472	20231213	120400	1040247170	5560	5580	5580	5560	11
473	20231213	120300	1040185970	5550	5550	5550	5550	0
474	20231213	120200	1040185970	5550	5550	5550	5550	0
475	20231213	120100	1040185970	5550	5550	5550	5550	0
476	20231213	120000	1040185970	5550	5550	5550	5550	0
477	20231213	115900	1040185970	5550	5560	5560	5550	406
478	20231213	115800	1037929170	5560	5560	5560	5560	0
479	20231213	115700	1037929170	5560	5560	5560	5560	50
480	20231213	115600	1037651170	5570	5570	5570	5570	80
481	20231213	115500	1037205570	5570	5580	5580	5570	496
482	20231213	115400	1034440960	5580	5580	5580	5580	6
483	20231213	115300	1034407480	5580	5580	5590	5580	56
484	20231213	115200	1034094800	5580	5580	5580	5580	104
485	20231213	115100	1033514480	5580	5580	5580	5580	0
486	20231213	115000	1033514480	5580	5580	5580	5580	880
487	20231213	114900	1028604080	5580	5580	5580	5580	537
488	20231213	114800	1025607620	5570	5570	5570	5570	0
489	20231213	114700	1025607620	5570	5570	5570	5570	171
490	20231213	114600	1024655150	5560	5560	5560	5560	0
491	20231213	114500	1024655150	5560	5560	5560	5560	8
492	20231213	114400	1024610670	5560	5560	5560	5560	0
493	20231213	114300	1024610670	5560	5560	5560	5560	0
494	20231213	114200	1024610670	5560	5560	5560	5560	3
495	20231213	114100	1024593990	5560	5560	5560	5560	8
496	20231213	114000	1024549510	5560	5550	5560	5550	495
497	20231213	113900	1021801360	5550	5560	5560	5550	12
498	20231213	113800	1021734740	5560	5560	5560	5560	56
499	20231213	113700	1021423380	5570	5570	5570	5570	20
500	20231213	113600	1021311980	5560	5560	5560	5560	242
501	20231213	113500	1019966460	5560	5560	5560	5560	1
502	20231213	113400	1019960900	5560	5560	5570	5560	999
503	20231213	113300	1014405460	5580	5580	5580	5580	1
504	20231213	113200	1014399880	5580	5580	5580	5580	111
505	20231213	113100	1013780500	5580	5580	5580	5580	200
506	20231213	113000	1012664500	5580	5580	5580	5580	1
507	20231213	112900	1012658920	5600	5570	5600	5570	2264
508	20231213	112800	999996500	5570	5570	5570	5570	4
509	20231213	112700	999974220	5530	5530	5530	5530	0
510	20231213	112600	999974220	5530	5550	5550	5530	1703
511	20231213	112500	990536370	5550	5550	5550	5550	239
512	20231213	112400	989209920	5540	5540	5540	5540	1170
513	20231213	112300	982728120	5540	5540	5540	5540	1
514	20231213	112200	982722580	5530	5530	5530	5530	1202
515	20231213	112100	976075520	5530	5530	5530	5530	1
516	20231213	112000	976069990	5530	5530	5530	5530	100
517	20231213	111900	975516990	5530	5530	5530	5530	0
518	20231213	111800	975516990	5530	5530	5530	5530	174
519	20231213	111700	974554770	5540	5540	5540	5530	1501
520	20231213	111600	966239730	5550	5550	5550	5550	117
521	20231213	111500	965590380	5550	5550	5550	5550	667
522	20231213	111400	961888530	5550	5550	5550	5550	31
523	20231213	111300	961716480	5550	5550	5550	5540	131
524	20231213	111200	960989680	5550	5550	5550	5550	163
525	20231213	111100	960085030	5550	5540	5550	5540	926
526	20231213	111000	954946230	5530	5530	5530	5530	1149
527	20231213	110900	948592260	5530	5530	5530	5520	304
528	20231213	110800	946911400	5530	5530	5530	5530	205
529	20231213	110700	945777750	5530	5520	5530	5510	1003
530	20231213	110600	940246850	5530	5530	5530	5520	9
531	20231213	110500	940197110	5520	5500	5530	5500	662
532	20231213	110400	936551210	5510	5510	5510	5510	91
533	20231213	110300	936049800	5510	5500	5510	5480	3677
534	20231213	110200	915862050	5490	5500	5510	5490	3629
535	20231213	110100	895913400	5500	5510	5520	5500	3016
536	20231213	110000	879301080	5510	5520	5530	5500	2686
537	20231213	105900	864523310	5520	5530	5530	5510	4476
538	20231213	105800	839846100	5530	5540	5540	5530	878
539	20231213	105700	834990580	5520	5540	5540	5520	3213
540	20231213	105600	817212920	5540	5550	5550	5540	521
541	20231213	105500	814324270	5550	5540	5550	5540	338
542	20231213	105400	812449340	5540	5540	5540	5540	1581
543	20231213	105300	803690600	5530	5550	5550	5530	579
544	20231213	105200	800482310	5550	5540	5550	5540	659
545	20231213	105100	796828380	5540	5550	5550	5540	51
546	20231213	105000	796545820	5550	5590	5590	5500	18789
547	20231213	104900	692495370	5570	5580	5580	5570	2751
548	20231213	104800	677161170	5580	5580	5580	5580	3120
549	20231213	104700	659751570	5590	5600	5600	5590	3698
550	20231213	104600	639079700	5600	5600	5600	5600	120
551	20231213	104500	638407700	5600	5600	5600	5600	76
552	20231213	104400	637982100	5600	5600	5600	5600	1064
553	20231213	104300	632023700	5600	5600	5600	5600	258
554	20231213	104200	630578900	5600	5590	5600	5590	421
555	20231213	104100	628224490	5600	5600	5600	5600	403
556	20231213	104000	625967690	5600	5600	5600	5600	886
557	20231213	103900	621006090	5600	5600	5600	5600	0
558	20231213	103800	621006090	5600	5600	5600	5590	4092
559	20231213	103700	598120890	5600	5600	5600	5600	605
560	20231213	103600	594732890	5590	5600	5600	5590	115
561	20231213	103500	594088990	5600	5630	5630	5600	2920
562	20231213	103400	577736840	5620	5610	5620	5610	3200
563	20231213	103300	559783840	5620	5620	5620	5620	0
564	20231213	103200	559783840	5620	5620	5620	5620	0
565	20231213	103100	559783840	5620	5630	5630	5620	130
566	20231213	103000	559052240	5630	5600	5630	5600	520
567	20231213	102900	556139730	5600	5630	5630	5600	7527
568	20231213	102800	513966560	5620	5620	5620	5620	0
569	20231213	102700	513966560	5620	5620	5620	5620	12
570	20231213	102600	513899120	5620	5620	5620	5620	0
571	20231213	102500	513899120	5620	5620	5620	5620	0
572	20231213	102400	513899120	5620	5620	5620	5620	210
573	20231213	102300	512718920	5620	5620	5620	5620	191
574	20231213	102200	511645500	5620	5620	5620	5620	100
575	20231213	102100	511083500	5620	5630	5630	5620	16
576	20231213	102000	510993560	5630	5630	5630	5630	1
577	20231213	101900	510987930	5620	5610	5620	5610	200
578	20231213	101800	509864930	5610	5610	5610	5610	200
579	20231213	101700	508742930	5620	5620	5620	5620	51
580	20231213	101600	508456310	5630	5630	5630	5620	1317
581	20231213	101500	501053880	5640	5630	5640	5630	3
582	20231213	101400	501036970	5630	5630	5630	5630	1
583	20231213	101300	501031340	5630	5640	5640	5630	100
584	20231213	101200	500468330	5640	5630	5640	5630	154
585	20231213	101100	499600770	5640	5640	5640	5640	55
586	20231213	101000	499290570	5630	5630	5630	5630	89
587	20231213	100900	498789500	5640	5640	5640	5640	15
588	20231213	100800	498704900	5640	5630	5640	5630	1305
589	20231213	100700	491347750	5630	5620	5630	5620	129
590	20231213	100600	490621780	5620	5620	5620	5620	0
591	20231213	100500	490621780	5620	5630	5630	5620	291
592	20231213	100400	488986350	5630	5630	5630	5630	49
593	20231213	100300	488710480	5620	5620	5620	5620	808
594	20231213	100200	484169520	5620	5620	5620	5620	291
595	20231213	100100	482534100	5620	5620	5620	5620	105
596	20231213	100000	481944000	5620	5620	5620	5620	1140
597	20231213	095900	475537200	5620	5620	5620	5620	25
598	20231213	095800	475396700	5620	5620	5620	5610	1839
599	20231213	095700	465067220	5620	5620	5620	5620	1142
600	20231213	095600	458649180	5620	5620	5620	5620	263
601	20231213	095500	457171120	5620	5600	5620	5600	861
602	20231213	095400	452345430	5600	5620	5620	5600	445
603	20231213	095300	449845630	5610	5600	5620	5600	535
604	20231213	095200	446839530	5600	5590	5600	5590	2037
605	20231213	095100	435452300	5600	5610	5630	5600	5615
606	20231213	095000	403980370	5610	5620	5630	5610	4946
607	20231213	094900	376192330	5630	5630	5630	5630	288
608	20231213	094800	374570890	5630	5630	5630	5630	1483
609	20231213	094700	366221600	5630	5630	5630	5620	669
610	20231213	094600	362455160	5630	5630	5630	5630	746
611	20231213	094500	358255180	5630	5640	5640	5630	245
612	20231213	094400	356873600	5640	5640	5640	5620	1647
613	20231213	094300	347596900	5640	5640	5640	5640	227
614	20231213	094200	346316620	5640	5630	5640	5630	277
615	20231213	094100	344757000	5630	5640	5640	5630	935
616	20231213	094000	339490950	5620	5630	5640	5620	156
617	20231213	093900	338612100	5630	5630	5630	5620	99
618	20231213	093800	338055230	5630	5630	5640	5620	2535
619	20231213	093700	323804620	5630	5650	5650	5620	430
620	20231213	093600	321386160	5620	5640	5640	5620	1452
621	20231213	093500	313210470	5650	5640	5660	5640	2111
622	20231213	093400	301292190	5640	5640	5640	5640	3
623	20231213	093300	301275270	5640	5650	5650	5630	4004
624	20231213	093200	278718740	5650	5660	5660	5650	4556
625	20231213	093100	252967670	5660	5660	5660	5660	23
626	20231213	093000	252837490	5660	5660	5660	5660	658
627	20231213	092900	249113210	5650	5660	5670	5650	3288
628	20231213	092800	230507460	5660	5670	5680	5660	3174
629	20231213	092700	212509910	5670	5690	5690	5670	505
630	20231213	092600	209642840	5680	5690	5730	5680	1060
631	20231213	092500	203601010	5690	5690	5690	5690	954
632	20231213	092400	198172750	5680	5680	5680	5680	100
633	20231213	092300	197604750	5680	5680	5690	5680	136
634	20231213	092200	196832250	5680	5690	5690	5680	1005
635	20231213	092100	191123790	5690	5680	5690	5680	324
636	20231213	092000	189282880	5680	5680	5690	5670	885
637	20231213	091900	184258560	5680	5740	5740	5680	2234
638	20231213	091800	171556940	5700	5750	5750	5700	156
639	20231213	091700	170667330	5700	5750	5750	5700	1302
640	20231213	091600	163228830	5750	5720	5750	5720	802
641	20231213	091500	158632330	5710	5710	5710	5710	338
642	20231213	091400	156702350	5710	5690	5710	5690	1150
643	20231213	091300	150147970	5690	5670	5690	5670	393
644	20231213	091200	147917120	5680	5690	5690	5670	2326
645	20231213	091100	134705010	5700	5700	5700	5690	1640
646	20231213	091000	125370230	5720	5720	5720	5720	2
647	20231213	090900	125358790	5690	5720	5720	5690	1769
648	20231213	090800	115270200	5700	5720	5720	5700	962
649	20231213	090700	109782200	5750	5750	5750	5750	122
650	20231213	090600	109080700	5750	5770	5780	5680	9050
651	20231213	090500	57317500	5780	5780	5780	5780	3
652	20231213	090400	57300160	5750	5780	5780	5750	772
653	20231213	090300	52853360	5780	5800	5800	5780	57
654	20231213	090200	52522820	5800	5800	5800	5800	2
655	20231213	090100	52511220	5800	5760	5800	5760	18
656	20231213	090000	52407460	5770	5800	5800	5750	8961