KissMeData/046440/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192600	666519660	5390	5390	5390	5390	1695
3	20231214	192500	666519660	5390	5390	5390	5390	0
4	20231214	192400	666519660	5390	5390	5390	5390	0
5	20231214	192300	666519660	5390	5390	5390	5390	0
6	20231214	192200	666519660	5390	5390	5390	5390	0
7	20231214	192100	666519660	5390	5390	5390	5390	0
8	20231214	192000	666519660	5390	5390	5390	5390	0
9	20231214	191900	666519660	5390	5390	5390	5390	0
10	20231214	191800	666519660	5390	5390	5390	5390	0
11	20231214	191700	666519660	5390	5390	5390	5390	0
12	20231214	191600	666519660	5390	5390	5390	5390	0
13	20231214	191500	666519660	5390	5390	5390	5390	0
14	20231214	191400	666519660	5390	5390	5390	5390	0
15	20231214	191300	666519660	5390	5390	5390	5390	0
16	20231214	191200	666519660	5390	5390	5390	5390	0
17	20231214	191100	666519660	5390	5390	5390	5390	0
18	20231214	191000	666519660	5390	5390	5390	5390	0
19	20231214	190900	666519660	5390	5390	5390	5390	0
20	20231214	190800	666519660	5390	5390	5390	5390	0
21	20231214	190700	666519660	5390	5390	5390	5390	0
22	20231214	190600	666519660	5390	5390	5390	5390	0
23	20231214	190500	666519660	5390	5390	5390	5390	0
24	20231214	190400	666519660	5390	5390	5390	5390	0
25	20231214	190300	666519660	5390	5390	5390	5390	0
26	20231214	190200	666519660	5390	5390	5390	5390	0
27	20231214	190100	666519660	5390	5390	5390	5390	0
28	20231214	190000	666519660	5390	5390	5390	5390	0
29	20231214	185900	666519660	5390	5390	5390	5390	0
30	20231214	185800	666519660	5390	5390	5390	5390	0
31	20231214	185700	666519660	5390	5390	5390	5390	0
32	20231214	185600	666519660	5390	5390	5390	5390	1695
33	20231214	185500	666519660	5390	5390	5390	5390	0
34	20231214	185400	666519660	5390	5390	5390	5390	0
35	20231214	185300	666519660	5390	5390	5390	5390	0
36	20231214	185200	666519660	5390	5390	5390	5390	0
37	20231214	185100	666519660	5390	5390	5390	5390	0
38	20231214	185000	666519660	5390	5390	5390	5390	0
39	20231214	184900	666519660	5390	5390	5390	5390	0
40	20231214	184800	666519660	5390	5390	5390	5390	0
41	20231214	184700	666519660	5390	5390	5390	5390	0
42	20231214	184600	666519660	5390	5390	5390	5390	0
43	20231214	184500	666519660	5390	5390	5390	5390	0
44	20231214	184400	666519660	5390	5390	5390	5390	0
45	20231214	184300	666519660	5390	5390	5390	5390	0
46	20231214	184200	666519660	5390	5390	5390	5390	0
47	20231214	184100	666519660	5390	5390	5390	5390	0
48	20231214	184000	666519660	5390	5390	5390	5390	0
49	20231214	183900	666519660	5390	5390	5390	5390	0
50	20231214	183800	666519660	5390	5390	5390	5390	0
51	20231214	183700	666519660	5390	5390	5390	5390	0
52	20231214	183600	666519660	5390	5390	5390	5390	0
53	20231214	183500	666519660	5390	5390	5390	5390	0
54	20231214	183400	666519660	5390	5390	5390	5390	0
55	20231214	183300	666519660	5390	5390	5390	5390	0
56	20231214	183200	666519660	5390	5390	5390	5390	0
57	20231214	183100	666519660	5390	5390	5390	5390	0
58	20231214	183000	666519660	5390	5390	5390	5390	0
59	20231214	182900	666519660	5390	5390	5390	5390	0
60	20231214	182800	666519660	5390	5390	5390	5390	0
61	20231214	182700	666519660	5390	5390	5390	5390	0
62	20231214	182600	666519660	5390	5390	5390	5390	1695
63	20231214	182500	666519660	5390	5390	5390	5390	0
64	20231214	182400	666519660	5390	5390	5390	5390	0
65	20231214	182300	666519660	5390	5390	5390	5390	0
66	20231214	182200	666519660	5390	5390	5390	5390	0
67	20231214	182100	666519660	5390	5390	5390	5390	0
68	20231214	182000	666519660	5390	5390	5390	5390	0
69	20231214	181900	666519660	5390	5390	5390	5390	0
70	20231214	181800	666519660	5390	5390	5390	5390	0
71	20231214	181700	666519660	5390	5390	5390	5390	0
72	20231214	181600	666519660	5390	5390	5390	5390	0
73	20231214	181500	666519660	5390	5390	5390	5390	0
74	20231214	181400	666519660	5390	5390	5390	5390	0
75	20231214	181300	666519660	5390	5390	5390	5390	0
76	20231214	181200	666519660	5390	5390	5390	5390	0
77	20231214	181100	666519660	5390	5390	5390	5390	0
78	20231214	181000	666519660	5390	5390	5390	5390	0
79	20231214	180900	666519660	5390	5390	5390	5390	0
80	20231214	180800	666519660	5390	5390	5390	5390	0
81	20231214	180700	666519660	5390	5390	5390	5390	0
82	20231214	180600	666519660	5390	5390	5390	5390	0
83	20231214	180500	666519660	5390	5390	5390	5390	0
84	20231214	180400	666519660	5390	5390	5390	5390	0
85	20231214	180300	666519660	5390	5390	5390	5390	0
86	20231214	180200	666519660	5390	5390	5390	5390	0
87	20231214	180100	666519660	5390	5390	5390	5390	0
88	20231214	180000	666519660	5390	5390	5390	5390	0
89	20231214	175900	666519660	5390	5390	5390	5390	0
90	20231214	175800	666519660	5390	5390	5390	5390	0
91	20231214	175700	666519660	5390	5390	5390	5390	0
92	20231214	175600	666519660	5390	5390	5390	5390	1695
93	20231214	175500	666519660	5390	5390	5390	5390	0
94	20231214	175400	666519660	5390	5390	5390	5390	0
95	20231214	175300	666519660	5390	5390	5390	5390	0
96	20231214	175200	666519660	5390	5390	5390	5390	0
97	20231214	175100	666519660	5390	5390	5390	5390	0
98	20231214	175000	666519660	5390	5390	5390	5390	0
99	20231214	174900	666519660	5390	5390	5390	5390	0
100	20231214	174800	666519660	5390	5390	5390	5390	0
101	20231214	174700	666519660	5390	5390	5390	5390	0
102	20231214	174600	666519660	5390	5390	5390	5390	0
103	20231214	174500	666519660	5390	5390	5390	5390	0
104	20231214	174400	666519660	5390	5390	5390	5390	0
105	20231214	174300	666519660	5390	5390	5390	5390	0
106	20231214	174200	666519660	5390	5390	5390	5390	0
107	20231214	174100	666519660	5390	5390	5390	5390	0
108	20231214	174000	666519660	5390	5390	5390	5390	0
109	20231214	173900	666519660	5390	5390	5390	5390	0
110	20231214	173800	666519660	5390	5390	5390	5390	0
111	20231214	173700	666519660	5390	5390	5390	5390	0
112	20231214	173600	666519660	5390	5390	5390	5390	0
113	20231214	173500	666519660	5390	5390	5390	5390	0
114	20231214	173400	666519660	5390	5390	5390	5390	0
115	20231214	173300	666519660	5390	5390	5390	5390	0
116	20231214	173200	666519660	5390	5390	5390	5390	0
117	20231214	173100	666519660	5390	5390	5390	5390	0
118	20231214	173000	666519660	5390	5390	5390	5390	0
119	20231214	172900	666519660	5390	5390	5390	5390	0
120	20231214	172800	666519660	5390	5390	5390	5390	0
121	20231214	172700	666519660	5390	5390	5390	5390	0
122	20231214	172600	666519660	5390	5390	5390	5390	1695
123	20231214	172500	666519660	5390	5390	5390	5390	0
124	20231214	172400	666519660	5390	5390	5390	5390	0
125	20231214	172300	666519660	5390	5390	5390	5390	0
126	20231214	172200	666519660	5390	5390	5390	5390	0
127	20231214	172100	666519660	5390	5390	5390	5390	0
128	20231214	172000	666519660	5390	5390	5390	5390	0
129	20231214	171900	666519660	5390	5390	5390	5390	0
130	20231214	171800	666519660	5390	5390	5390	5390	0
131	20231214	171700	666519660	5390	5390	5390	5390	0
132	20231214	171600	666519660	5390	5390	5390	5390	0
133	20231214	171500	666519660	5390	5390	5390	5390	0
134	20231214	171400	666519660	5390	5390	5390	5390	0
135	20231214	171300	666519660	5390	5390	5390	5390	0
136	20231214	171200	666519660	5390	5390	5390	5390	0
137	20231214	171100	666519660	5390	5390	5390	5390	0
138	20231214	171000	666519660	5390	5390	5390	5390	0
139	20231214	170900	666519660	5390	5390	5390	5390	0
140	20231214	170800	666519660	5390	5390	5390	5390	0
141	20231214	170700	666519660	5390	5390	5390	5390	0
142	20231214	170600	666519660	5390	5390	5390	5390	0
143	20231214	170500	666519660	5390	5390	5390	5390	0
144	20231214	170400	666519660	5390	5390	5390	5390	0
145	20231214	170300	666519660	5390	5390	5390	5390	0
146	20231214	170200	666519660	5390	5390	5390	5390	0
147	20231214	170100	666519660	5390	5390	5390	5390	0
148	20231214	170000	666519660	5390	5390	5390	5390	0
149	20231214	165900	666519660	5390	5390	5390	5390	0
150	20231214	165800	666519660	5390	5390	5390	5390	0
151	20231214	165700	666519660	5390	5390	5390	5390	0
152	20231214	165600	666519660	5390	5390	5390	5390	1695
153	20231214	165500	666519660	5390	5390	5390	5390	0
154	20231214	165400	666519660	5390	5390	5390	5390	0
155	20231214	165300	666519660	5390	5390	5390	5390	0
156	20231214	165200	666519660	5390	5390	5390	5390	0
157	20231214	165100	666519660	5390	5390	5390	5390	0
158	20231214	165000	666519660	5390	5390	5390	5390	0
159	20231214	164900	666519660	5390	5390	5390	5390	0
160	20231214	164800	666519660	5390	5390	5390	5390	0
161	20231214	164700	666519660	5390	5390	5390	5390	0
162	20231214	164600	666519660	5390	5390	5390	5390	0
163	20231214	164500	666519660	5390	5390	5390	5390	0
164	20231214	164400	666519660	5390	5390	5390	5390	0
165	20231214	164300	666519660	5390	5390	5390	5390	0
166	20231214	164200	666519660	5390	5390	5390	5390	0
167	20231214	164100	666519660	5390	5390	5390	5390	0
168	20231214	164000	666519660	5390	5390	5390	5390	0
169	20231214	163900	666519660	5390	5390	5390	5390	0
170	20231214	163800	666519660	5390	5390	5390	5390	0
171	20231214	163700	666519660	5390	5390	5390	5390	0
172	20231214	163600	666519660	5390	5390	5390	5390	0
173	20231214	163500	666519660	5390	5390	5390	5390	0
174	20231214	163400	666519660	5390	5390	5390	5390	0
175	20231214	163300	666519660	5390	5390	5390	5390	0
176	20231214	163200	666519660	5390	5390	5390	5390	0
177	20231214	163100	666519660	5390	5390	5390	5390	0
178	20231214	163000	666519660	5390	5390	5390	5390	0
179	20231214	162900	666519660	5390	5390	5390	5390	0
180	20231214	162800	666519660	5390	5390	5390	5390	0
181	20231214	162700	666519660	5390	5390	5390	5390	0
182	20231214	162600	666519660	5390	5390	5390	5390	1695
183	20231214	162500	666519660	5390	5390	5390	5390	0
184	20231214	162400	666519660	5390	5390	5390	5390	0
185	20231214	162300	666519660	5390	5390	5390	5390	0
186	20231214	162200	666519660	5390	5390	5390	5390	0
187	20231214	162100	666519660	5390	5390	5390	5390	0
188	20231214	162000	666519660	5390	5390	5390	5390	0
189	20231214	161900	666519660	5390	5390	5390	5390	0
190	20231214	161800	666519660	5390	5390	5390	5390	0
191	20231214	161700	666519660	5390	5390	5390	5390	0
192	20231214	161600	666519660	5390	5390	5390	5390	0
193	20231214	161500	666519660	5390	5390	5390	5390	0
194	20231214	161400	666519660	5390	5390	5390	5390	0
195	20231214	161300	666519660	5390	5390	5390	5390	0
196	20231214	161200	666519660	5390	5390	5390	5390	0
197	20231214	161100	666519660	5390	5390	5390	5390	0
198	20231214	161000	666519660	5390	5390	5390	5390	0
199	20231214	160900	666519660	5390	5390	5390	5390	0
200	20231214	160800	666519660	5390	5390	5390	5390	0
201	20231214	160700	666519660	5390	5390	5390	5390	0
202	20231214	160600	666519660	5390	5390	5390	5390	0
203	20231214	160500	666519660	5390	5390	5390	5390	0
204	20231214	160400	666519660	5390	5390	5390	5390	0
205	20231214	160300	666519660	5390	5390	5390	5390	0
206	20231214	160200	666519660	5390	5390	5390	5390	0
207	20231214	160100	666519660	5390	5390	5390	5390	0
208	20231214	160000	666519660	5390	5390	5390	5390	0
209	20231214	155900	666519660	5390	5390	5390	5390	0
210	20231214	155800	666519660	5390	5390	5390	5390	0
211	20231214	155700	666519660	5390	5390	5390	5390	0
212	20231214	155600	666519660	5390	5390	5390	5390	1695
213	20231214	155500	666519660	5390	5390	5390	5390	0
214	20231214	155400	666519660	5390	5390	5390	5390	0
215	20231214	155300	666519660	5390	5390	5390	5390	0
216	20231214	155200	666519660	5390	5390	5390	5390	0
217	20231214	155100	666519660	5390	5390	5390	5390	0
218	20231214	155000	666519660	5390	5390	5390	5390	0
219	20231214	154900	666519660	5390	5390	5390	5390	0
220	20231214	154800	666519660	5390	5390	5390	5390	0
221	20231214	154700	666519660	5390	5390	5390	5390	0
222	20231214	154600	666519660	5390	5390	5390	5390	0
223	20231214	154500	666519660	5390	5390	5390	5390	0
224	20231214	154400	666519660	5390	5390	5390	5390	0
225	20231214	154300	666519660	5390	5390	5390	5390	0
226	20231214	154200	666519660	5390	5390	5390	5390	0
227	20231214	154100	666519660	5390	5390	5390	5390	0
228	20231214	154000	666519660	5390	5390	5390	5390	0
229	20231214	153900	666519660	5390	5390	5390	5390	0
230	20231214	153800	666519660	5390	5390	5390	5390	0
231	20231214	153700	666519660	5390	5390	5390	5390	0
232	20231214	153600	666519660	5390	5390	5390	5390	0
233	20231214	153500	666519660	5390	5390	5390	5390	0
234	20231214	153400	666519660	5390	5390	5390	5390	0
235	20231214	153300	666519660	5390	5390	5390	5390	0
236	20231214	153200	666519660	5390	5390	5390	5390	0
237	20231214	153100	666519660	5390	5390	5390	5390	0
238	20231214	153000	666519660	5390	5390	5390	5390	1695
239	20231214	152900	657383610	5390	5390	5390	5390	0
240	20231214	152800	657383610	5390	5390	5390	5390	0
241	20231214	152700	657383610	5390	5390	5390	5390	0
242	20231214	152600	657383610	5390	5390	5390	5390	0
243	20231214	152500	657383610	5390	5390	5390	5390	0
244	20231214	152400	657383610	5390	5390	5390	5390	0
245	20231214	152300	657383610	5390	5390	5390	5390	0
246	20231214	152200	657383610	5390	5390	5390	5390	0
247	20231214	152100	657383610	5390	5390	5390	5390	0
248	20231214	152000	657383610	5390	5390	5390	5390	0
249	20231214	151900	657383610	5390	5400	5420	5390	1042
250	20231214	151800	651760260	5410	5410	5410	5410	420
251	20231214	151700	649488060	5410	5400	5410	5400	102
252	20231214	151600	648937240	5400	5400	5400	5400	50
253	20231214	151500	648667240	5400	5400	5410	5400	1455
254	20231214	151400	640799260	5400	5400	5400	5400	2278
255	20231214	151300	628498060	5400	5410	5410	5400	8
256	20231214	151200	628454850	5410	5400	5410	5400	243
257	20231214	151100	627140260	5410	5410	5410	5410	11
258	20231214	151000	627080750	5410	5400	5410	5400	936
259	20231214	150900	622017100	5410	5410	5410	5410	200
260	20231214	150800	620935100	5410	5410	5410	5410	1
261	20231214	150700	620929690	5400	5400	5400	5400	178
262	20231214	150600	619968490	5410	5410	5410	5410	10
263	20231214	150500	619914390	5410	5410	5410	5410	1
264	20231214	150400	619908980	5410	5410	5410	5410	3
265	20231214	150300	619892750	5390	5390	5390	5390	100
266	20231214	150200	619353750	5410	5410	5410	5410	50
267	20231214	150100	619083250	5400	5400	5400	5400	1501
268	20231214	150000	610977850	5390	5390	5390	5390	5
269	20231214	145900	610950900	5410	5400	5410	5400	1002
270	20231214	145800	605540080	5390	5390	5390	5390	0
271	20231214	145700	605540080	5390	5390	5390	5390	0
272	20231214	145600	605540080	5390	5390	5390	5390	343
273	20231214	145500	603691310	5390	5390	5390	5390	0
274	20231214	145400	603691310	5390	5400	5400	5390	44
275	20231214	145300	603454130	5400	5400	5400	5400	0
276	20231214	145200	603454130	5400	5400	5400	5400	10
277	20231214	145100	603400130	5400	5400	5400	5400	0
278	20231214	145000	603400130	5400	5400	5400	5400	5
279	20231214	144900	603373130	5400	5400	5400	5400	2
280	20231214	144800	603362330	5390	5390	5390	5390	0
281	20231214	144700	603362330	5390	5400	5400	5390	3806
282	20231214	144600	582835780	5400	5400	5400	5400	1
283	20231214	144500	582830380	5390	5390	5390	5390	19
284	20231214	144400	582727970	5400	5400	5400	5400	12
285	20231214	144300	582663170	5400	5390	5400	5390	225
286	20231214	144200	581449420	5390	5390	5390	5390	151
287	20231214	144100	580635530	5390	5390	5390	5390	4
288	20231214	144000	580613970	5390	5390	5390	5390	0
289	20231214	143900	580613970	5390	5390	5390	5390	93
290	20231214	143800	580112700	5380	5370	5380	5370	167
291	20231214	143700	579215730	5370	5370	5370	5370	100
292	20231214	143600	578678730	5370	5370	5370	5370	149
293	20231214	143500	577878600	5370	5370	5370	5360	1132
294	20231214	143400	571806910	5380	5380	5380	5380	6
295	20231214	143300	571774630	5370	5370	5370	5370	0
296	20231214	143200	571774630	5370	5370	5370	5370	70
297	20231214	143100	571398730	5370	5360	5370	5360	1656
298	20231214	143000	562517100	5360	5360	5380	5350	2053
299	20231214	142900	551510180	5350	5360	5360	5350	980
300	20231214	142800	546257770	5360	5360	5360	5360	185
301	20231214	142700	545266170	5370	5380	5380	5360	968
302	20231214	142600	540072690	5380	5370	5380	5360	1203
303	20231214	142500	533623640	5390	5370	5390	5360	902
304	20231214	142400	528785810	5360	5380	5380	5360	1609
305	20231214	142300	520153980	5400	5380	5400	5380	69
306	20231214	142200	519782740	5360	5360	5360	5360	0
307	20231214	142100	519782740	5360	5400	5400	5360	3114
308	20231214	142000	503056200	5400	5390	5400	5380	2672
309	20231214	141900	488674470	5400	5400	5400	5400	16
310	20231214	141800	488588070	5390	5390	5390	5390	46
311	20231214	141700	488340130	5400	5390	5400	5390	1169
312	20231214	141600	482037370	5400	5400	5400	5400	25
313	20231214	141500	481902370	5400	5400	5400	5390	142
314	20231214	141400	481136210	5400	5400	5400	5400	5
315	20231214	141300	481109210	5400	5400	5400	5400	881
316	20231214	141200	476351810	5400	5400	5400	5400	1540
317	20231214	141100	468035810	5400	5400	5400	5400	0
318	20231214	141000	468035810	5400	5410	5410	5400	4965
319	20231214	140900	441211440	5410	5410	5410	5410	503
320	20231214	140800	438490210	5410	5410	5410	5410	0
321	20231214	140700	438490210	5410	5410	5410	5400	3012
322	20231214	140600	422198670	5420	5420	5420	5420	493
323	20231214	140500	419526610	5430	5430	5430	5430	0
324	20231214	140400	419526610	5430	5430	5430	5430	1
325	20231214	140300	419521180	5430	5430	5430	5430	0
326	20231214	140200	419521180	5430	5420	5430	5420	202
327	20231214	140100	418426330	5410	5410	5410	5410	0
328	20231214	140000	418426330	5410	5410	5410	5410	600
329	20231214	135900	415180330	5410	5410	5410	5410	240
330	20231214	135800	413881930	5410	5410	5410	5410	984
331	20231214	135700	408558490	5420	5420	5420	5420	1
332	20231214	135600	408553070	5420	5420	5420	5420	0
333	20231214	135500	408553070	5420	5420	5420	5420	0
334	20231214	135400	408553070	5420	5420	5420	5420	0
335	20231214	135300	408553070	5420	5420	5420	5420	0
336	20231214	135200	408553070	5420	5410	5420	5410	110
337	20231214	135100	407956970	5410	5420	5420	5410	240
338	20231214	135000	406656570	5420	5420	5420	5420	726
339	20231214	134900	402721650	5420	5420	5420	5420	15
340	20231214	134800	402640350	5420	5420	5420	5420	1
341	20231214	134700	402634930	5420	5420	5420	5420	500
342	20231214	134600	399924930	5420	5420	5420	5420	0
343	20231214	134500	399924930	5420	5420	5420	5420	129
344	20231214	134400	399225750	5420	5420	5430	5420	600
345	20231214	134300	395973730	5420	5420	5420	5420	53
346	20231214	134200	395686470	5420	5420	5420	5420	368
347	20231214	134100	393691910	5430	5430	5430	5430	0
348	20231214	134000	393691910	5430	5420	5430	5420	93
349	20231214	133900	393187840	5410	5420	5420	5410	203
350	20231214	133800	392087830	5440	5440	5440	5440	0
351	20231214	133700	392087830	5440	5440	5440	5440	0
352	20231214	133600	392087830	5440	5440	5440	5440	0
353	20231214	133500	392087830	5440	5420	5440	5420	394
354	20231214	133400	389944490	5440	5440	5440	5440	0
355	20231214	133300	389944490	5440	5430	5440	5430	2
356	20231214	133200	389933620	5410	5420	5420	5410	464
357	20231214	133100	387423090	5430	5430	5430	5430	20
358	20231214	133000	387314490	5430	5430	5430	5430	92
359	20231214	132900	386814930	5440	5440	5440	5440	0
360	20231214	132800	386814930	5440	5440	5440	5440	0
361	20231214	132700	386814930	5440	5440	5440	5440	0
362	20231214	132600	386814930	5440	5430	5440	5430	2
363	20231214	132500	386804060	5410	5420	5420	5410	639
364	20231214	132400	383341670	5420	5420	5420	5420	100
365	20231214	132300	382799670	5420	5430	5430	5420	560
366	20231214	132200	379764460	5440	5430	5440	5420	60
367	20231214	132100	379439170	5440	5430	5440	5430	8
368	20231214	132000	379395680	5440	5420	5440	5420	16
369	20231214	131900	379308870	5420	5420	5420	5420	86
370	20231214	131800	378842750	5440	5430	5440	5430	2
371	20231214	131700	378831880	5440	5440	5450	5440	53
372	20231214	131600	378543050	5450	5430	5450	5430	23
373	20231214	131500	378418110	5430	5430	5450	5430	12
374	20231214	131400	378352930	5430	5420	5450	5420	100
375	20231214	131300	377810890	5410	5420	5430	5410	25
376	20231214	131200	377675530	5410	5430	5440	5410	337
377	20231214	131100	375852270	5410	5440	5450	5410	2796
378	20231214	131000	360725780	5450	5420	5450	5420	5
379	20231214	130900	360698590	5410	5410	5410	5410	170
380	20231214	130800	359778890	5410	5440	5440	5410	338
381	20231214	130700	357950190	5410	5450	5450	5410	931
382	20231214	130600	352896520	5460	5410	5460	5410	1459
383	20231214	130500	344956430	5430	5440	5440	5420	605
384	20231214	130400	341666000	5440	5440	5440	5440	0
385	20231214	130300	341666000	5440	5440	5440	5440	0
386	20231214	130200	341666000	5440	5440	5440	5440	1
387	20231214	130100	341660560	5410	5410	5410	5410	38
388	20231214	130000	341454980	5420	5430	5430	5420	812
389	20231214	125900	337046340	5440	5430	5440	5430	101
390	20231214	125800	336497900	5420	5420	5420	5420	1
391	20231214	125700	336492480	5430	5430	5430	5420	199
392	20231214	125600	335412970	5420	5420	5420	5420	20
393	20231214	125500	335304570	5420	5420	5420	5420	0
394	20231214	125400	335304570	5420	5420	5420	5420	0
395	20231214	125300	335304570	5420	5420	5420	5420	100
396	20231214	125200	334762570	5430	5430	5430	5430	0
397	20231214	125100	334762570	5430	5430	5430	5430	1
398	20231214	125000	334757140	5420	5420	5420	5420	0
399	20231214	124900	334757140	5420	5420	5420	5420	0
400	20231214	124800	334757140	5420	5420	5420	5420	1
401	20231214	124700	334751720	5420	5420	5420	5420	21
402	20231214	124600	334637900	5430	5430	5430	5430	100
403	20231214	124500	334094900	5420	5420	5420	5420	0
404	20231214	124400	334094900	5420	5420	5420	5420	0
405	20231214	124300	334094900	5420	5430	5430	5420	25
406	20231214	124200	333959290	5420	5420	5420	5420	0
407	20231214	124100	333959290	5420	5420	5420	5420	20
408	20231214	124000	333850890	5420	5420	5420	5420	148
409	20231214	123900	333048730	5430	5430	5430	5430	0
410	20231214	123800	333048730	5430	5430	5430	5430	10
411	20231214	123700	332994430	5420	5420	5420	5420	0
412	20231214	123600	332994430	5420	5420	5420	5420	50
413	20231214	123500	332723430	5430	5430	5430	5430	0
414	20231214	123400	332723430	5430	5430	5430	5430	0
415	20231214	123300	332723430	5430	5430	5430	5430	0
416	20231214	123200	332723430	5430	5430	5430	5430	0
417	20231214	123100	332723430	5430	5430	5430	5430	1
418	20231214	123000	332718000	5420	5420	5420	5420	0
419	20231214	122900	332718000	5420	5420	5420	5420	1
420	20231214	122800	332712580	5420	5410	5420	5410	146
421	20231214	122700	331922470	5410	5410	5410	5410	0
422	20231214	122600	331922470	5410	5410	5410	5410	0
423	20231214	122500	331922470	5410	5410	5410	5410	0
424	20231214	122400	331922470	5410	5410	5410	5410	0
425	20231214	122300	331922470	5410	5410	5410	5410	0
426	20231214	122200	331922470	5410	5410	5410	5410	5
427	20231214	122100	331895420	5410	5410	5410	5410	0
428	20231214	122000	331895420	5410	5410	5430	5400	133
429	20231214	121900	331176670	5420	5420	5420	5420	1150
430	20231214	121800	324943670	5420	5410	5420	5400	176
431	20231214	121700	323990570	5410	5420	5420	5410	2691
432	20231214	121600	309432240	5420	5420	5420	5420	5
433	20231214	121500	309405140	5420	5420	5420	5420	5
434	20231214	121400	309378040	5430	5430	5430	5430	0
435	20231214	121300	309378040	5430	5430	5430	5430	1
436	20231214	121200	309372610	5420	5420	5420	5420	0
437	20231214	121100	309372610	5420	5420	5420	5410	259
438	20231214	121000	307969920	5420	5420	5420	5420	6
439	20231214	120900	307937400	5420	5420	5420	5420	400
440	20231214	120800	305769400	5420	5420	5420	5420	2
441	20231214	120700	305758560	5420	5420	5420	5420	9
442	20231214	120600	305709780	5420	5420	5420	5420	0
443	20231214	120500	305709780	5420	5420	5420	5420	85
444	20231214	120400	305249080	5420	5420	5420	5420	106
445	20231214	120300	304674560	5420	5420	5420	5420	400
446	20231214	120200	302506560	5420	5410	5420	5410	137
447	20231214	120100	301765340	5420	5420	5420	5420	0
448	20231214	120000	301765340	5420	5420	5420	5420	0
449	20231214	115900	301765340	5420	5420	5420	5420	50
450	20231214	115800	301494340	5420	5420	5420	5420	0
451	20231214	115700	301494340	5420	5420	5420	5420	0
452	20231214	115600	301494340	5420	5420	5420	5420	0
453	20231214	115500	301494340	5420	5410	5420	5410	11
454	20231214	115400	301434730	5410	5410	5410	5410	326
455	20231214	115300	299671070	5410	5410	5410	5410	392
456	20231214	115200	297550350	5410	5410	5410	5410	1934
457	20231214	115100	287087410	5420	5420	5420	5420	3384
458	20231214	115000	268746130	5420	5420	5420	5420	0
459	20231214	114900	268746130	5420	5420	5420	5420	184
460	20231214	114800	267748850	5430	5430	5430	5430	26
461	20231214	114700	267607670	5430	5430	5430	5430	0
462	20231214	114600	267607670	5430	5430	5430	5430	3
463	20231214	114500	267591380	5430	5430	5430	5430	0
464	20231214	114400	267591380	5430	5430	5430	5430	81
465	20231214	114300	267151550	5430	5430	5430	5430	1
466	20231214	114200	267146120	5430	5430	5430	5430	0
467	20231214	114100	267146120	5430	5430	5430	5430	0
468	20231214	114000	267146120	5430	5430	5430	5430	3
469	20231214	113900	267129830	5430	5430	5430	5430	100
470	20231214	113800	266586830	5420	5420	5420	5420	50
471	20231214	113700	266315830	5430	5430	5430	5430	2
472	20231214	113600	266304970	5420	5430	5430	5420	81
473	20231214	113500	265865940	5430	5430	5430	5430	29
474	20231214	113400	265708470	5430	5430	5430	5430	700
475	20231214	113300	261907470	5430	5430	5430	5430	0
476	20231214	113200	261907470	5430	5430	5430	5430	100
477	20231214	113100	261364470	5430	5430	5430	5430	0
478	20231214	113000	261364470	5430	5430	5430	5430	50
479	20231214	112900	261092970	5430	5440	5440	5430	137
480	20231214	112800	260348530	5440	5440	5440	5440	20
481	20231214	112700	260239730	5440	5440	5440	5440	28
482	20231214	112600	260087410	5440	5440	5440	5440	2
483	20231214	112500	260076530	5440	5430	5440	5430	253
484	20231214	112400	258702240	5430	5430	5430	5430	0
485	20231214	112300	258702240	5430	5440	5440	5430	210
486	20231214	112200	257561840	5440	5440	5440	5440	102
487	20231214	112100	257006960	5440	5440	5440	5430	448
488	20231214	112000	254574070	5440	5440	5440	5440	72
489	20231214	111900	254182390	5440	5440	5440	5440	0
490	20231214	111800	254182390	5440	5440	5440	5440	200
491	20231214	111700	253094390	5440	5440	5440	5440	1
492	20231214	111600	253088950	5440	5440	5440	5440	0
493	20231214	111500	253088950	5440	5440	5440	5440	500
494	20231214	111400	250368950	5440	5440	5440	5440	0
495	20231214	111300	250368950	5440	5440	5440	5440	140
496	20231214	111200	249607350	5450	5450	5450	5450	10
497	20231214	111100	249552850	5450	5440	5450	5440	640
498	20231214	111000	246071240	5440	5440	5440	5440	0
499	20231214	110900	246071240	5440	5450	5450	5440	587
500	20231214	110800	242877950	5440	5450	5450	5440	801
501	20231214	110700	238512510	5460	5450	5460	5450	2
502	20231214	110600	238501600	5460	5460	5460	5460	60
503	20231214	110500	238174000	5460	5450	5460	5450	506
504	20231214	110400	235411270	5460	5450	5460	5450	24
505	20231214	110300	235280250	5460	5450	5460	5450	26
506	20231214	110200	235138530	5460	5440	5460	5440	10
507	20231214	110100	235084020	5430	5430	5430	5430	0
508	20231214	110000	235084020	5430	5420	5430	5420	625
509	20231214	105900	231694110	5430	5440	5440	5430	1765
510	20231214	105800	222103640	5430	5430	5430	5430	0
511	20231214	105700	222103640	5430	5430	5430	5430	0
512	20231214	105600	222103640	5430	5430	5430	5430	0
513	20231214	105500	222103640	5430	5430	5430	5430	0
514	20231214	105400	222103640	5430	5430	5430	5430	595
515	20231214	105300	218872790	5430	5440	5440	5430	1251
516	20231214	105200	212068950	5440	5440	5450	5440	392
517	20231214	105100	209935920	5440	5440	5440	5440	76
518	20231214	105000	209522480	5440	5440	5440	5440	5
519	20231214	104900	209495280	5430	5430	5430	5430	15
520	20231214	104800	209413830	5450	5450	5450	5450	1
521	20231214	104700	209408380	5440	5440	5440	5440	18
522	20231214	104600	209310460	5440	5440	5440	5440	1
523	20231214	104500	209305020	5470	5470	5470	5470	1
524	20231214	104400	209299550	5430	5470	5470	5430	2
525	20231214	104300	209288650	5430	5430	5430	5430	0
526	20231214	104200	209288650	5430	5440	5440	5430	2391
527	20231214	104100	196291500	5440	5440	5440	5440	0
528	20231214	104000	196291500	5440	5440	5440	5440	0
529	20231214	103900	196291500	5440	5440	5440	5440	102
530	20231214	103800	195736620	5450	5450	5450	5450	277
531	20231214	103700	194226970	5450	5450	5450	5450	83
532	20231214	103600	193774620	5450	5450	5450	5450	60
533	20231214	103500	193447620	5440	5440	5440	5440	0
534	20231214	103400	193447620	5440	5440	5470	5440	275
535	20231214	103300	191951590	5450	5450	5450	5450	53
536	20231214	103200	191662740	5450	5450	5450	5450	583
537	20231214	103100	188485390	5450	5450	5450	5450	0
538	20231214	103000	188485390	5450	5450	5450	5450	0
539	20231214	102900	188485390	5450	5450	5450	5450	0
540	20231214	102800	188485390	5450	5460	5460	5450	230
541	20231214	102700	187230790	5460	5460	5460	5460	48
542	20231214	102600	186968710	5450	5450	5450	5450	1
543	20231214	102500	186963260	5450	5450	5450	5450	0
544	20231214	102400	186963260	5450	5450	5450	5450	500
545	20231214	102300	184238260	5450	5470	5480	5450	11
546	20231214	102200	184178190	5450	5450	5450	5450	163
547	20231214	102100	183289840	5450	5450	5450	5450	0
548	20231214	102000	183289840	5450	5450	5450	5450	0
549	20231214	101900	183289840	5450	5450	5450	5450	64
550	20231214	101800	182941040	5450	5450	5450	5450	655
551	20231214	101700	179371290	5450	5450	5450	5450	124
552	20231214	101600	178695490	5480	5450	5480	5450	43
553	20231214	101500	178461100	5450	5450	5450	5450	0
554	20231214	101400	178461100	5450	5450	5450	5450	1965
555	20231214	101300	167751850	5480	5450	5480	5450	388
556	20231214	101200	165636250	5450	5480	5480	5450	133
557	20231214	101100	164911370	5450	5460	5460	5450	2000
558	20231214	101000	154002060	5460	5480	5480	5460	28
559	20231214	100900	153849140	5460	5460	5460	5460	164
560	20231214	100800	152953700	5470	5470	5470	5470	400
561	20231214	100700	150765700	5460	5460	5460	5460	134
562	20231214	100600	150034060	5480	5480	5480	5480	0
563	20231214	100500	150034060	5480	5480	5480	5480	1
564	20231214	100400	150028580	5470	5470	5470	5470	20
565	20231214	100300	149919180	5480	5460	5480	5460	103
566	20231214	100200	149356780	5470	5470	5470	5470	50
567	20231214	100100	149083280	5480	5480	5480	5480	226
568	20231214	100000	147844800	5480	5480	5480	5480	5
569	20231214	095900	147817400	5480	5460	5480	5460	1080
570	20231214	095800	141902320	5480	5460	5480	5460	2058
571	20231214	095700	130629160	5480	5460	5480	5460	121
572	20231214	095600	129966660	5480	5480	5480	5480	1
573	20231214	095500	129961180	5460	5460	5460	5460	31
574	20231214	095400	129791920	5460	5460	5460	5460	1
575	20231214	095300	129786460	5460	5460	5460	5460	101
576	20231214	095200	129235000	5460	5460	5460	5460	14
577	20231214	095100	129158560	5460	5460	5460	5460	209
578	20231214	095000	128017420	5460	5460	5460	5460	0
579	20231214	094900	128017420	5460	5460	5460	5460	150
580	20231214	094800	127198420	5480	5470	5480	5470	10
581	20231214	094700	127143710	5470	5470	5470	5470	0
582	20231214	094600	127143710	5470	5460	5470	5460	10
583	20231214	094500	127089020	5460	5470	5470	5460	406
584	20231214	094400	124869050	5470	5470	5470	5470	1
585	20231214	094300	124863580	5470	5470	5470	5470	126
586	20231214	094200	124174360	5470	5470	5470	5470	427
587	20231214	094100	121838670	5470	5470	5470	5470	431
588	20231214	094000	119481100	5470	5470	5470	5470	127
589	20231214	093900	118786410	5480	5480	5480	5480	5
590	20231214	093800	118759010	5480	5490	5490	5480	8
591	20231214	093700	118715130	5490	5490	5490	5490	29
592	20231214	093600	118555920	5490	5470	5490	5470	51
593	20231214	093500	118276930	5490	5470	5490	5470	13
594	20231214	093400	118205800	5500	5500	5500	5500	0
595	20231214	093300	118205800	5500	5490	5500	5490	205
596	20231214	093200	117078320	5450	5480	5480	5450	1978
597	20231214	093100	106273110	5500	5500	5500	5500	19
598	20231214	093000	106168610	5500	5500	5500	5500	0
599	20231214	092900	106168610	5500	5500	5500	5500	0
600	20231214	092800	106168610	5500	5480	5500	5480	199
601	20231214	092700	105076170	5470	5470	5470	5470	0
602	20231214	092600	105076170	5470	5470	5470	5470	0
603	20231214	092500	105076170	5470	5470	5470	5470	0
604	20231214	092400	105076170	5470	5490	5500	5470	2500
605	20231214	092300	91374040	5490	5490	5490	5490	0
606	20231214	092200	91374040	5490	5490	5490	5490	64
607	20231214	092100	91022680	5500	5490	5500	5490	102
608	20231214	092000	90462680	5500	5490	5500	5490	88
609	20231214	091900	89978710	5490	5500	5500	5490	162
610	20231214	091800	89089320	5490	5490	5490	5490	201
611	20231214	091700	87985830	5500	5500	5500	5500	70
612	20231214	091600	87600830	5460	5490	5490	5460	118
613	20231214	091500	86955910	5500	5500	5500	5500	50
614	20231214	091400	86680910	5500	5500	5500	5500	51
615	20231214	091300	86400410	5500	5510	5510	5500	5
616	20231214	091200	86372880	5510	5540	5540	5510	81
617	20231214	091100	85924470	5550	5540	5550	5540	740
618	20231214	091000	81823480	5550	5540	5550	5540	1225
619	20231214	090900	75029240	5550	5520	5550	5520	2
620	20231214	090800	75018170	5550	5510	5550	5450	1836
621	20231214	090700	64978530	5550	5540	5550	5510	208
622	20231214	090600	63832190	5550	5560	5560	5550	478
623	20231214	090500	61174520	5560	5540	5560	5510	2004
624	20231214	090400	50059730	5550	5550	5550	5540	2541
625	20231214	090300	35966190	5540	5530	5540	5530	3224
626	20231214	090200	18118840	5540	5550	5550	5540	51
627	20231214	090100	17836290	5540	5510	5540	5510	1218
628	20231214	090000	11114680	5490	5520	5520	5480	2019