KissMeData/221800/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203800	868937260	5380	5380	5380	5380	3102
3	20231214	203700	868937260	5380	5380	5380	5380	0
4	20231214	203600	868937260	5380	5380	5380	5380	0
5	20231214	203500	868937260	5380	5380	5380	5380	0
6	20231214	203400	868937260	5380	5380	5380	5380	0
7	20231214	203300	868937260	5380	5380	5380	5380	0
8	20231214	203200	868937260	5380	5380	5380	5380	0
9	20231214	203100	868937260	5380	5380	5380	5380	0
10	20231214	203000	868937260	5380	5380	5380	5380	0
11	20231214	202900	868937260	5380	5380	5380	5380	0
12	20231214	202800	868937260	5380	5380	5380	5380	0
13	20231214	202700	868937260	5380	5380	5380	5380	0
14	20231214	202600	868937260	5380	5380	5380	5380	0
15	20231214	202500	868937260	5380	5380	5380	5380	0
16	20231214	202400	868937260	5380	5380	5380	5380	0
17	20231214	202300	868937260	5380	5380	5380	5380	0
18	20231214	202200	868937260	5380	5380	5380	5380	0
19	20231214	202100	868937260	5380	5380	5380	5380	0
20	20231214	202000	868937260	5380	5380	5380	5380	0
21	20231214	201900	868937260	5380	5380	5380	5380	0
22	20231214	201800	868937260	5380	5380	5380	5380	0
23	20231214	201700	868937260	5380	5380	5380	5380	0
24	20231214	201600	868937260	5380	5380	5380	5380	0
25	20231214	201500	868937260	5380	5380	5380	5380	0
26	20231214	201400	868937260	5380	5380	5380	5380	0
27	20231214	201300	868937260	5380	5380	5380	5380	0
28	20231214	201200	868937260	5380	5380	5380	5380	0
29	20231214	201100	868937260	5380	5380	5380	5380	0
30	20231214	201000	868937260	5380	5380	5380	5380	0
31	20231214	200900	868937260	5380	5380	5380	5380	0
32	20231214	200800	868937260	5380	5380	5380	5380	3102
33	20231214	200700	868937260	5380	5380	5380	5380	0
34	20231214	200600	868937260	5380	5380	5380	5380	0
35	20231214	200500	868937260	5380	5380	5380	5380	0
36	20231214	200400	868937260	5380	5380	5380	5380	0
37	20231214	200300	868937260	5380	5380	5380	5380	0
38	20231214	200200	868937260	5380	5380	5380	5380	0
39	20231214	200100	868937260	5380	5380	5380	5380	0
40	20231214	200000	868937260	5380	5380	5380	5380	0
41	20231214	195900	868937260	5380	5380	5380	5380	0
42	20231214	195800	868937260	5380	5380	5380	5380	0
43	20231214	195700	868937260	5380	5380	5380	5380	0
44	20231214	195600	868937260	5380	5380	5380	5380	0
45	20231214	195500	868937260	5380	5380	5380	5380	0
46	20231214	195400	868937260	5380	5380	5380	5380	0
47	20231214	195300	868937260	5380	5380	5380	5380	0
48	20231214	195200	868937260	5380	5380	5380	5380	0
49	20231214	195100	868937260	5380	5380	5380	5380	0
50	20231214	195000	868937260	5380	5380	5380	5380	0
51	20231214	194900	868937260	5380	5380	5380	5380	0
52	20231214	194800	868937260	5380	5380	5380	5380	0
53	20231214	194700	868937260	5380	5380	5380	5380	0
54	20231214	194600	868937260	5380	5380	5380	5380	0
55	20231214	194500	868937260	5380	5380	5380	5380	0
56	20231214	194400	868937260	5380	5380	5380	5380	0
57	20231214	194300	868937260	5380	5380	5380	5380	0
58	20231214	194200	868937260	5380	5380	5380	5380	0
59	20231214	194100	868937260	5380	5380	5380	5380	0
60	20231214	194000	868937260	5380	5380	5380	5380	0
61	20231214	193900	868937260	5380	5380	5380	5380	0
62	20231214	193800	868937260	5380	5380	5380	5380	3102
63	20231214	193700	868937260	5380	5380	5380	5380	0
64	20231214	193600	868937260	5380	5380	5380	5380	0
65	20231214	193500	868937260	5380	5380	5380	5380	0
66	20231214	193400	868937260	5380	5380	5380	5380	0
67	20231214	193300	868937260	5380	5380	5380	5380	0
68	20231214	193200	868937260	5380	5380	5380	5380	0
69	20231214	193100	868937260	5380	5380	5380	5380	0
70	20231214	193000	868937260	5380	5380	5380	5380	0
71	20231214	192900	868937260	5380	5380	5380	5380	0
72	20231214	192800	868937260	5380	5380	5380	5380	0
73	20231214	192700	868937260	5380	5380	5380	5380	0
74	20231214	192600	868937260	5380	5380	5380	5380	0
75	20231214	192500	868937260	5380	5380	5380	5380	0
76	20231214	192400	868937260	5380	5380	5380	5380	0
77	20231214	192300	868937260	5380	5380	5380	5380	0
78	20231214	192200	868937260	5380	5380	5380	5380	0
79	20231214	192100	868937260	5380	5380	5380	5380	0
80	20231214	192000	868937260	5380	5380	5380	5380	0
81	20231214	191900	868937260	5380	5380	5380	5380	0
82	20231214	191800	868937260	5380	5380	5380	5380	0
83	20231214	191700	868937260	5380	5380	5380	5380	0
84	20231214	191600	868937260	5380	5380	5380	5380	0
85	20231214	191500	868937260	5380	5380	5380	5380	0
86	20231214	191400	868937260	5380	5380	5380	5380	0
87	20231214	191300	868937260	5380	5380	5380	5380	0
88	20231214	191200	868937260	5380	5380	5380	5380	0
89	20231214	191100	868937260	5380	5380	5380	5380	0
90	20231214	191000	868937260	5380	5380	5380	5380	0
91	20231214	190900	868937260	5380	5380	5380	5380	0
92	20231214	190800	868937260	5380	5380	5380	5380	3102
93	20231214	190700	868937260	5380	5380	5380	5380	0
94	20231214	190600	868937260	5380	5380	5380	5380	0
95	20231214	190500	868937260	5380	5380	5380	5380	0
96	20231214	190400	868937260	5380	5380	5380	5380	0
97	20231214	190300	868937260	5380	5380	5380	5380	0
98	20231214	190200	868937260	5380	5380	5380	5380	0
99	20231214	190100	868937260	5380	5380	5380	5380	0
100	20231214	190000	868937260	5380	5380	5380	5380	0
101	20231214	185900	868937260	5380	5380	5380	5380	0
102	20231214	185800	868937260	5380	5380	5380	5380	0
103	20231214	185700	868937260	5380	5380	5380	5380	0
104	20231214	185600	868937260	5380	5380	5380	5380	0
105	20231214	185500	868937260	5380	5380	5380	5380	0
106	20231214	185400	868937260	5380	5380	5380	5380	0
107	20231214	185300	868937260	5380	5380	5380	5380	0
108	20231214	185200	868937260	5380	5380	5380	5380	0
109	20231214	185100	868937260	5380	5380	5380	5380	0
110	20231214	185000	868937260	5380	5380	5380	5380	0
111	20231214	184900	868937260	5380	5380	5380	5380	0
112	20231214	184800	868937260	5380	5380	5380	5380	0
113	20231214	184700	868937260	5380	5380	5380	5380	0
114	20231214	184600	868937260	5380	5380	5380	5380	0
115	20231214	184500	868937260	5380	5380	5380	5380	0
116	20231214	184400	868937260	5380	5380	5380	5380	0
117	20231214	184300	868937260	5380	5380	5380	5380	0
118	20231214	184200	868937260	5380	5380	5380	5380	0
119	20231214	184100	868937260	5380	5380	5380	5380	0
120	20231214	184000	868937260	5380	5380	5380	5380	0
121	20231214	183900	868937260	5380	5380	5380	5380	0
122	20231214	183800	868937260	5380	5380	5380	5380	3102
123	20231214	183700	868937260	5380	5380	5380	5380	0
124	20231214	183600	868937260	5380	5380	5380	5380	0
125	20231214	183500	868937260	5380	5380	5380	5380	0
126	20231214	183400	868937260	5380	5380	5380	5380	0
127	20231214	183300	868937260	5380	5380	5380	5380	0
128	20231214	183200	868937260	5380	5380	5380	5380	0
129	20231214	183100	868937260	5380	5380	5380	5380	0
130	20231214	183000	868937260	5380	5380	5380	5380	0
131	20231214	182900	868937260	5380	5380	5380	5380	0
132	20231214	182800	868937260	5380	5380	5380	5380	0
133	20231214	182700	868937260	5380	5380	5380	5380	0
134	20231214	182600	868937260	5380	5380	5380	5380	0
135	20231214	182500	868937260	5380	5380	5380	5380	0
136	20231214	182400	868937260	5380	5380	5380	5380	0
137	20231214	182300	868937260	5380	5380	5380	5380	0
138	20231214	182200	868937260	5380	5380	5380	5380	0
139	20231214	182100	868937260	5380	5380	5380	5380	0
140	20231214	182000	868937260	5380	5380	5380	5380	0
141	20231214	181900	868937260	5380	5380	5380	5380	0
142	20231214	181800	868937260	5380	5380	5380	5380	0
143	20231214	181700	868937260	5380	5380	5380	5380	0
144	20231214	181600	868937260	5380	5380	5380	5380	0
145	20231214	181500	868937260	5380	5380	5380	5380	0
146	20231214	181400	868937260	5380	5380	5380	5380	0
147	20231214	181300	868937260	5380	5380	5380	5380	0
148	20231214	181200	868937260	5380	5380	5380	5380	0
149	20231214	181100	868937260	5380	5380	5380	5380	0
150	20231214	181000	868937260	5380	5380	5380	5380	0
151	20231214	180900	868937260	5380	5380	5380	5380	0
152	20231214	180800	868937260	5380	5380	5380	5380	3102
153	20231214	180700	868937260	5380	5380	5380	5380	0
154	20231214	180600	868937260	5380	5380	5380	5380	0
155	20231214	180500	868937260	5380	5380	5380	5380	0
156	20231214	180400	868937260	5380	5380	5380	5380	0
157	20231214	180300	868937260	5380	5380	5380	5380	0
158	20231214	180200	868937260	5380	5380	5380	5380	0
159	20231214	180100	868937260	5380	5380	5380	5380	0
160	20231214	180000	868937260	5380	5380	5380	5380	0
161	20231214	175900	868937260	5380	5380	5380	5380	0
162	20231214	175800	868937260	5380	5380	5380	5380	0
163	20231214	175700	868937260	5380	5380	5380	5380	0
164	20231214	175600	868937260	5380	5380	5380	5380	0
165	20231214	175500	868937260	5380	5380	5380	5380	0
166	20231214	175400	868937260	5380	5380	5380	5380	0
167	20231214	175300	868937260	5380	5380	5380	5380	0
168	20231214	175200	868937260	5380	5380	5380	5380	0
169	20231214	175100	868937260	5380	5380	5380	5380	0
170	20231214	175000	868937260	5380	5380	5380	5380	0
171	20231214	174900	868937260	5380	5380	5380	5380	0
172	20231214	174800	868937260	5380	5380	5380	5380	0
173	20231214	174700	868937260	5380	5380	5380	5380	0
174	20231214	174600	868937260	5380	5380	5380	5380	0
175	20231214	174500	868937260	5380	5380	5380	5380	0
176	20231214	174400	868937260	5380	5380	5380	5380	0
177	20231214	174300	868937260	5380	5380	5380	5380	0
178	20231214	174200	868937260	5380	5380	5380	5380	0
179	20231214	174100	868937260	5380	5380	5380	5380	0
180	20231214	174000	868937260	5380	5380	5380	5380	0
181	20231214	173900	868937260	5380	5380	5380	5380	0
182	20231214	173800	868937260	5380	5380	5380	5380	3102
183	20231214	173700	868937260	5380	5380	5380	5380	0
184	20231214	173600	868937260	5380	5380	5380	5380	0
185	20231214	173500	868937260	5380	5380	5380	5380	0
186	20231214	173400	868937260	5380	5380	5380	5380	0
187	20231214	173300	868937260	5380	5380	5380	5380	0
188	20231214	173200	868937260	5380	5380	5380	5380	0
189	20231214	173100	868937260	5380	5380	5380	5380	0
190	20231214	173000	868937260	5380	5380	5380	5380	0
191	20231214	172900	868937260	5380	5380	5380	5380	0
192	20231214	172800	868937260	5380	5380	5380	5380	0
193	20231214	172700	868937260	5380	5380	5380	5380	0
194	20231214	172600	868937260	5380	5380	5380	5380	0
195	20231214	172500	868937260	5380	5380	5380	5380	0
196	20231214	172400	868937260	5380	5380	5380	5380	0
197	20231214	172300	868937260	5380	5380	5380	5380	0
198	20231214	172200	868937260	5380	5380	5380	5380	0
199	20231214	172100	868937260	5380	5380	5380	5380	0
200	20231214	172000	868937260	5380	5380	5380	5380	0
201	20231214	171900	868937260	5380	5380	5380	5380	0
202	20231214	171800	868937260	5380	5380	5380	5380	0
203	20231214	171700	868937260	5380	5380	5380	5380	0
204	20231214	171600	868937260	5380	5380	5380	5380	0
205	20231214	171500	868937260	5380	5380	5380	5380	0
206	20231214	171400	868937260	5380	5380	5380	5380	0
207	20231214	171300	868937260	5380	5380	5380	5380	0
208	20231214	171200	868937260	5380	5380	5380	5380	0
209	20231214	171100	868937260	5380	5380	5380	5380	0
210	20231214	171000	868937260	5380	5380	5380	5380	0
211	20231214	170900	868937260	5380	5380	5380	5380	0
212	20231214	170800	868937260	5380	5380	5380	5380	3102
213	20231214	170700	868937260	5380	5380	5380	5380	0
214	20231214	170600	868937260	5380	5380	5380	5380	0
215	20231214	170500	868937260	5380	5380	5380	5380	0
216	20231214	170400	868937260	5380	5380	5380	5380	0
217	20231214	170300	868937260	5380	5380	5380	5380	0
218	20231214	170200	868937260	5380	5380	5380	5380	0
219	20231214	170100	868937260	5380	5380	5380	5380	0
220	20231214	170000	868937260	5380	5380	5380	5380	0
221	20231214	165900	868937260	5380	5380	5380	5380	0
222	20231214	165800	868937260	5380	5380	5380	5380	0
223	20231214	165700	868937260	5380	5380	5380	5380	0
224	20231214	165600	868937260	5380	5380	5380	5380	0
225	20231214	165500	868937260	5380	5380	5380	5380	0
226	20231214	165400	868937260	5380	5380	5380	5380	0
227	20231214	165300	868937260	5380	5380	5380	5380	0
228	20231214	165200	868937260	5380	5380	5380	5380	0
229	20231214	165100	868937260	5380	5380	5380	5380	0
230	20231214	165000	868937260	5380	5380	5380	5380	0
231	20231214	164900	868937260	5380	5380	5380	5380	0
232	20231214	164800	868937260	5380	5380	5380	5380	0
233	20231214	164700	868937260	5380	5380	5380	5380	0
234	20231214	164600	868937260	5380	5380	5380	5380	0
235	20231214	164500	868937260	5380	5380	5380	5380	0
236	20231214	164400	868937260	5380	5380	5380	5380	0
237	20231214	164300	868937260	5380	5380	5380	5380	0
238	20231214	164200	868937260	5380	5380	5380	5380	0
239	20231214	164100	868937260	5380	5380	5380	5380	0
240	20231214	164000	868937260	5380	5380	5380	5380	0
241	20231214	163900	868937260	5380	5380	5380	5380	0
242	20231214	163800	868937260	5380	5380	5380	5380	3102
243	20231214	163700	868937260	5380	5380	5380	5380	0
244	20231214	163600	868937260	5380	5380	5380	5380	0
245	20231214	163500	868937260	5380	5380	5380	5380	0
246	20231214	163400	868937260	5380	5380	5380	5380	0
247	20231214	163300	868937260	5380	5380	5380	5380	0
248	20231214	163200	868937260	5380	5380	5380	5380	0
249	20231214	163100	868937260	5380	5380	5380	5380	0
250	20231214	163000	868937260	5380	5380	5380	5380	0
251	20231214	162900	868937260	5380	5380	5380	5380	0
252	20231214	162800	868937260	5380	5380	5380	5380	0
253	20231214	162700	868937260	5380	5380	5380	5380	0
254	20231214	162600	868937260	5380	5380	5380	5380	0
255	20231214	162500	868937260	5380	5380	5380	5380	0
256	20231214	162400	868937260	5380	5380	5380	5380	0
257	20231214	162300	868937260	5380	5380	5380	5380	0
258	20231214	162200	868937260	5380	5380	5380	5380	0
259	20231214	162100	868937260	5380	5380	5380	5380	0
260	20231214	162000	868937260	5380	5380	5380	5380	0
261	20231214	161900	868937260	5380	5380	5380	5380	0
262	20231214	161800	868937260	5380	5380	5380	5380	0
263	20231214	161700	868937260	5380	5380	5380	5380	0
264	20231214	161600	868937260	5380	5380	5380	5380	0
265	20231214	161500	868937260	5380	5380	5380	5380	0
266	20231214	161400	868937260	5380	5380	5380	5380	0
267	20231214	161300	868937260	5380	5380	5380	5380	0
268	20231214	161200	868937260	5380	5380	5380	5380	0
269	20231214	161100	868937260	5380	5380	5380	5380	0
270	20231214	161000	868937260	5380	5380	5380	5380	0
271	20231214	160900	868937260	5380	5380	5380	5380	0
272	20231214	160800	868937260	5380	5380	5380	5380	3102
273	20231214	160700	868937260	5380	5380	5380	5380	0
274	20231214	160600	868937260	5380	5380	5380	5380	0
275	20231214	160500	868937260	5380	5380	5380	5380	0
276	20231214	160400	868937260	5380	5380	5380	5380	0
277	20231214	160300	868937260	5380	5380	5380	5380	0
278	20231214	160200	868937260	5380	5380	5380	5380	0
279	20231214	160100	868937260	5380	5380	5380	5380	0
280	20231214	160000	868937260	5380	5380	5380	5380	0
281	20231214	155900	868937260	5380	5380	5380	5380	0
282	20231214	155800	868937260	5380	5380	5380	5380	0
283	20231214	155700	868937260	5380	5380	5380	5380	0
284	20231214	155600	868937260	5380	5380	5380	5380	0
285	20231214	155500	868937260	5380	5380	5380	5380	0
286	20231214	155400	868937260	5380	5380	5380	5380	0
287	20231214	155300	868937260	5380	5380	5380	5380	0
288	20231214	155200	868937260	5380	5380	5380	5380	0
289	20231214	155100	868937260	5380	5380	5380	5380	0
290	20231214	155000	868937260	5380	5380	5380	5380	0
291	20231214	154900	868937260	5380	5380	5380	5380	0
292	20231214	154800	868937260	5380	5380	5380	5380	0
293	20231214	154700	868937260	5380	5380	5380	5380	0
294	20231214	154600	868937260	5380	5380	5380	5380	0
295	20231214	154500	868937260	5380	5380	5380	5380	0
296	20231214	154400	868937260	5380	5380	5380	5380	0
297	20231214	154300	868937260	5380	5380	5380	5380	0
298	20231214	154200	868937260	5380	5380	5380	5380	0
299	20231214	154100	868937260	5380	5380	5380	5380	0
300	20231214	154000	868937260	5380	5380	5380	5380	0
301	20231214	153900	868937260	5380	5380	5380	5380	0
302	20231214	153800	868937260	5380	5380	5380	5380	3102
303	20231214	153700	868937260	5380	5380	5380	5380	0
304	20231214	153600	868937260	5380	5380	5380	5380	0
305	20231214	153500	868937260	5380	5380	5380	5380	0
306	20231214	153400	868937260	5380	5380	5380	5380	0
307	20231214	153300	868937260	5380	5380	5380	5380	0
308	20231214	153200	868937260	5380	5380	5380	5380	0
309	20231214	153100	868937260	5380	5380	5380	5380	0
310	20231214	153000	868937260	5380	5380	5380	5380	3102
311	20231214	152900	852248500	5430	5430	5430	5430	0
312	20231214	152800	852248500	5430	5430	5430	5430	0
313	20231214	152700	852248500	5430	5430	5430	5430	0
314	20231214	152600	852248500	5430	5430	5430	5430	0
315	20231214	152500	852248500	5430	5430	5430	5430	0
316	20231214	152400	852248500	5430	5430	5430	5430	0
317	20231214	152300	852248500	5430	5430	5430	5430	0
318	20231214	152200	852248500	5430	5430	5430	5430	0
319	20231214	152100	852248500	5430	5430	5430	5430	0
320	20231214	152000	852248500	5430	5430	5430	5430	0
321	20231214	151900	852248500	5430	5420	5430	5420	800
322	20231214	151800	847907500	5420	5400	5420	5400	225
323	20231214	151700	846689800	5400	5400	5400	5400	270
324	20231214	151600	845231800	5400	5400	5400	5400	183
325	20231214	151500	844243600	5400	5390	5400	5390	163
326	20231214	151400	843363730	5390	5390	5390	5380	1454
327	20231214	151300	835531000	5400	5390	5400	5390	478
328	20231214	151200	832950580	5400	5410	5410	5400	51
329	20231214	151100	832674680	5410	5410	5410	5410	0
330	20231214	151000	832674680	5410	5400	5410	5400	106
331	20231214	150900	832102250	5390	5390	5390	5390	61
332	20231214	150800	831773460	5390	5380	5390	5380	932
333	20231214	150700	826758290	5380	5390	5390	5380	1288
334	20231214	150600	819822530	5380	5390	5390	5380	1400
335	20231214	150500	812286420	5400	5410	5410	5390	12
336	20231214	150400	812221710	5420	5420	5420	5420	0
337	20231214	150300	812221710	5420	5420	5420	5420	0
338	20231214	150200	812221710	5420	5420	5420	5420	0
339	20231214	150100	812221710	5420	5420	5420	5420	1
340	20231214	150000	812216290	5380	5380	5380	5380	0
341	20231214	145900	812216290	5380	5390	5390	5380	600
342	20231214	145800	808982770	5390	5390	5390	5390	0
343	20231214	145700	808982770	5390	5390	5390	5390	300
344	20231214	145600	807365770	5430	5430	5430	5430	0
345	20231214	145500	807365770	5430	5430	5430	5430	1
346	20231214	145400	807360340	5430	5430	5430	5430	0
347	20231214	145300	807360340	5430	5430	5430	5430	0
348	20231214	145200	807360340	5430	5400	5430	5400	58
349	20231214	145100	807047110	5430	5430	5430	5430	10
350	20231214	145000	806992810	5440	5440	5440	5440	0
351	20231214	144900	806992810	5440	5400	5440	5400	208
352	20231214	144800	805867940	5400	5400	5400	5390	56
353	20231214	144700	805565840	5400	5400	5400	5400	10
354	20231214	144600	805511840	5390	5390	5390	5390	350
355	20231214	144500	803625340	5400	5400	5400	5400	0
356	20231214	144400	803625340	5400	5400	5400	5390	292
357	20231214	144300	802051440	5390	5390	5390	5390	118
358	20231214	144200	801415420	5400	5400	5400	5400	0
359	20231214	144100	801415420	5400	5400	5400	5400	55
360	20231214	144000	801118420	5390	5390	5390	5390	0
361	20231214	143900	801118420	5390	5400	5400	5390	129
362	20231214	143800	800423100	5400	5400	5400	5400	107
363	20231214	143700	799845300	5400	5400	5400	5400	56
364	20231214	143600	799542900	5400	5400	5400	5400	0
365	20231214	143500	799542900	5400	5400	5400	5400	1
366	20231214	143400	799537500	5390	5390	5390	5390	0
367	20231214	143300	799537500	5390	5390	5390	5390	1
368	20231214	143200	799532110	5390	5400	5400	5390	67
369	20231214	143100	799170330	5410	5400	5410	5400	5
370	20231214	143000	799143320	5410	5410	5410	5410	0
371	20231214	142900	799143320	5410	5390	5410	5390	301
372	20231214	142800	797520910	5390	5390	5390	5390	0
373	20231214	142700	797520910	5390	5390	5390	5390	0
374	20231214	142600	797520910	5390	5400	5400	5390	300
375	20231214	142500	795903860	5410	5410	5410	5410	196
376	20231214	142400	794843500	5410	5410	5410	5410	100
377	20231214	142300	794302500	5410	5410	5410	5410	137
378	20231214	142200	793561330	5410	5410	5410	5410	0
379	20231214	142100	793561330	5410	5410	5410	5410	3
380	20231214	142000	793545100	5410	5410	5410	5410	7
381	20231214	141900	793507230	5390	5390	5390	5390	0
382	20231214	141800	793507230	5390	5390	5390	5390	1
383	20231214	141700	793501840	5410	5400	5410	5400	110
384	20231214	141600	792907240	5410	5410	5410	5410	0
385	20231214	141500	792907240	5410	5410	5410	5410	3746
386	20231214	141400	772641380	5390	5390	5390	5390	501
387	20231214	141300	769940990	5410	5410	5410	5410	1
388	20231214	141200	769935580	5380	5410	5410	5380	1828
389	20231214	141100	760078820	5410	5420	5420	5410	704
390	20231214	141000	756267210	5420	5420	5420	5420	2356
391	20231214	140900	743497690	5420	5420	5420	5420	429
392	20231214	140800	741172510	5430	5430	5430	5430	90
393	20231214	140700	740683810	5430	5440	5440	5430	438
394	20231214	140600	738305400	5440	5440	5440	5440	3
395	20231214	140500	738289080	5440	5440	5440	5430	449
396	20231214	140400	735850900	5440	5440	5440	5440	796
397	20231214	140300	731520660	5440	5430	5440	5420	1355
398	20231214	140200	724163050	5430	5430	5430	5420	31
399	20231214	140100	723995010	5420	5420	5420	5420	1
400	20231214	140000	723989590	5410	5410	5410	5410	0
401	20231214	135900	723989590	5410	5410	5410	5410	0
402	20231214	135800	723989590	5410	5410	5410	5410	50
403	20231214	135700	723719090	5400	5400	5400	5400	0
404	20231214	135600	723719090	5400	5400	5400	5400	0
405	20231214	135500	723719090	5400	5410	5440	5400	301
406	20231214	135400	722093020	5420	5400	5420	5400	624
407	20231214	135300	718720940	5420	5400	5420	5400	201
408	20231214	135200	717635520	5420	5420	5420	5420	0
409	20231214	135100	717635520	5420	5420	5420	5420	0
410	20231214	135000	717635520	5420	5420	5420	5420	1
411	20231214	134900	717630100	5400	5400	5400	5400	6
412	20231214	134800	717597700	5390	5390	5390	5390	0
413	20231214	134700	717597700	5390	5390	5390	5390	0
414	20231214	134600	717597700	5390	5430	5430	5390	4118
415	20231214	134500	695363080	5420	5430	5430	5420	108
416	20231214	134400	694777620	5430	5430	5430	5430	0
417	20231214	134300	694777620	5430	5430	5430	5430	3
418	20231214	134200	694761330	5420	5420	5420	5420	0
419	20231214	134100	694761330	5420	5420	5420	5420	10
420	20231214	134000	694707130	5430	5430	5430	5430	0
421	20231214	133900	694707130	5430	5430	5430	5430	0
422	20231214	133800	694707130	5430	5430	5430	5430	10
423	20231214	133700	694652830	5440	5440	5440	5440	1
424	20231214	133600	694647390	5420	5440	5440	5420	2840
425	20231214	133500	679242760	5450	5450	5450	5450	0
426	20231214	133400	679242760	5450	5450	5450	5450	0
427	20231214	133300	679242760	5450	5450	5450	5450	0
428	20231214	133200	679242760	5450	5450	5450	5450	0
429	20231214	133100	679242760	5450	5450	5460	5450	84
430	20231214	133000	678784360	5460	5440	5460	5410	1171
431	20231214	132900	672433840	5460	5460	5460	5460	100
432	20231214	132800	671887840	5430	5430	5430	5430	336
433	20231214	132700	670063360	5430	5440	5440	5430	500
434	20231214	132600	667346070	5450	5450	5450	5450	113
435	20231214	132500	666730220	5460	5460	5460	5460	0
436	20231214	132400	666730220	5460	5450	5460	5450	39
437	20231214	132300	666517660	5450	5450	5450	5450	100
438	20231214	132200	665972660	5450	5460	5460	5450	3
439	20231214	132100	665956290	5460	5460	5460	5460	0
440	20231214	132000	665956290	5460	5460	5460	5460	0
441	20231214	131900	665956290	5460	5460	5460	5460	100
442	20231214	131800	665410290	5460	5460	5460	5460	129
443	20231214	131700	664705950	5460	5460	5460	5460	0
444	20231214	131600	664705950	5460	5460	5460	5460	200
445	20231214	131500	663613950	5460	5460	5460	5430	317
446	20231214	131400	661883610	5450	5450	5450	5450	0
447	20231214	131300	661883610	5450	5430	5450	5430	221
448	20231214	131200	660683560	5430	5430	5430	5430	0
449	20231214	131100	660683560	5430	5440	5440	5430	300
450	20231214	131000	659052050	5460	5460	5460	5460	0
451	20231214	130900	659052050	5460	5450	5460	5440	14
452	20231214	130800	658975750	5460	5460	5460	5460	0
453	20231214	130700	658975750	5460	5460	5460	5460	0
454	20231214	130600	658975750	5460	5440	5460	5440	100
455	20231214	130500	658429990	5460	5460	5460	5460	30
456	20231214	130400	658266190	5460	5460	5460	5460	15
457	20231214	130300	658184290	5460	5460	5460	5460	9
458	20231214	130200	658135150	5460	5440	5460	5440	2
459	20231214	130100	658124250	5460	5460	5460	5460	1
460	20231214	130000	658118790	5460	5450	5460	5450	423
461	20231214	125900	655812710	5450	5420	5450	5420	204
462	20231214	125800	654706950	5450	5450	5450	5450	313
463	20231214	125700	653001100	5450	5450	5450	5450	2
464	20231214	125600	652990200	5450	5430	5450	5430	41
465	20231214	125500	652767550	5450	5450	5450	5450	391
466	20231214	125400	650636600	5440	5440	5440	5440	95
467	20231214	125300	650119800	5440	5440	5440	5440	0
468	20231214	125200	650119800	5440	5440	5440	5440	0
469	20231214	125100	650119800	5440	5440	5440	5440	0
470	20231214	125000	650119800	5440	5440	5440	5440	3
471	20231214	124900	650103480	5440	5440	5440	5440	0
472	20231214	124800	650103480	5440	5440	5440	5440	0
473	20231214	124700	650103480	5440	5440	5440	5440	0
474	20231214	124600	650103480	5440	5440	5440	5440	30
475	20231214	124500	649940280	5450	5450	5450	5450	0
476	20231214	124400	649940280	5450	5450	5450	5450	1
477	20231214	124300	649934830	5420	5420	5420	5420	129
478	20231214	124200	649235650	5390	5420	5420	5390	1155
479	20231214	124100	643008130	5390	5390	5390	5390	0
480	20231214	124000	643008130	5390	5400	5400	5390	51
481	20231214	123900	642732740	5420	5420	5420	5420	0
482	20231214	123800	642732740	5420	5420	5420	5420	0
483	20231214	123700	642732740	5420	5420	5420	5420	0
484	20231214	123600	642732740	5420	5420	5420	5420	0
485	20231214	123500	642732740	5420	5390	5420	5390	14
486	20231214	123400	642657190	5420	5410	5420	5410	2
487	20231214	123300	642646360	5390	5410	5410	5390	369
488	20231214	123200	640656380	5390	5390	5390	5390	19
489	20231214	123100	640553970	5390	5390	5390	5390	0
490	20231214	123000	640553970	5390	5390	5390	5390	0
491	20231214	122900	640553970	5390	5400	5400	5390	1643
492	20231214	122800	631696230	5410	5410	5410	5410	0
493	20231214	122700	631696230	5410	5410	5410	5410	1357
494	20231214	122600	624354860	5410	5420	5420	5410	2
495	20231214	122500	624344030	5410	5420	5420	5410	740
496	20231214	122400	620335080	5450	5450	5450	5450	0
497	20231214	122300	620335080	5450	5420	5450	5420	97
498	20231214	122200	619809280	5420	5420	5420	5420	100
499	20231214	122100	619267280	5450	5450	5450	5450	200
500	20231214	122000	618177280	5450	5450	5450	5450	0
501	20231214	121900	618177280	5450	5440	5450	5440	1000
502	20231214	121800	612729000	5420	5420	5420	5420	0
503	20231214	121700	612729000	5420	5420	5420	5420	284
504	20231214	121600	611189720	5450	5450	5450	5450	500
505	20231214	121500	608464720	5460	5460	5460	5460	1
506	20231214	121400	608459260	5420	5440	5440	5420	1562
507	20231214	121300	599963220	5440	5440	5440	5440	4034
508	20231214	121200	578018260	5440	5430	5440	5430	1002
509	20231214	121100	572577380	5420	5420	5420	5420	0
510	20231214	121000	572577380	5420	5420	5420	5420	0
511	20231214	120900	572577380	5420	5420	5420	5420	1001
512	20231214	120800	567151960	5400	5400	5400	5400	1061
513	20231214	120700	561422560	5410	5410	5410	5410	2
514	20231214	120600	561411740	5400	5400	5400	5400	0
515	20231214	120500	561411740	5400	5410	5410	5400	125
516	20231214	120400	560735510	5410	5410	5410	5410	0
517	20231214	120300	560735510	5410	5410	5410	5410	500
518	20231214	120200	558030510	5410	5410	5410	5410	0
519	20231214	120100	558030510	5410	5410	5410	5410	25
520	20231214	120000	557895260	5410	5410	5410	5410	94
521	20231214	115900	557386720	5430	5430	5430	5430	175
522	20231214	115800	556436470	5430	5430	5430	5430	0
523	20231214	115700	556436470	5430	5430	5430	5420	73
524	20231214	115600	556040130	5400	5400	5400	5400	20
525	20231214	115500	555932130	5400	5400	5400	5400	56
526	20231214	115400	555629730	5400	5400	5400	5400	391
527	20231214	115300	553518330	5440	5440	5440	5400	356
528	20231214	115200	551584710	5440	5440	5440	5440	100
529	20231214	115100	551040710	5440	5430	5440	5430	1000
530	20231214	115000	545601260	5430	5430	5430	5430	0
531	20231214	114900	545601260	5430	5430	5430	5430	0
532	20231214	114800	545601260	5430	5430	5430	5430	0
533	20231214	114700	545601260	5430	5370	5430	5370	6236
534	20231214	114600	511921420	5380	5380	5380	5380	65
535	20231214	114500	511571720	5380	5380	5380	5380	0
536	20231214	114400	511571720	5380	5380	5380	5380	11
537	20231214	114300	511512540	5370	5400	5400	5370	612
538	20231214	114200	508225630	5380	5400	5400	5380	455
539	20231214	114100	505777690	5400	5400	5400	5390	249
540	20231214	114000	504435280	5390	5400	5400	5390	96
541	20231214	113900	503917830	5400	5400	5400	5400	20
542	20231214	113800	503809830	5400	5400	5400	5400	0
543	20231214	113700	503809830	5400	5400	5400	5400	0
544	20231214	113600	503809830	5400	5370	5400	5360	1402
545	20231214	113500	496287100	5380	5390	5390	5380	313
546	20231214	113400	494603150	5390	5390	5400	5390	88
547	20231214	113300	494128820	5390	5380	5390	5380	613
548	20231214	113200	490830860	5410	5410	5410	5410	0
549	20231214	113100	490830860	5410	5410	5410	5410	1
550	20231214	113000	490825450	5400	5400	5400	5400	650
551	20231214	112900	487315450	5410	5410	5410	5410	20
552	20231214	112800	487207250	5420	5380	5420	5370	91
553	20231214	112700	486718190	5420	5430	5430	5370	506
554	20231214	112600	483992870	5420	5420	5420	5420	1000
555	20231214	112500	478572870	5430	5390	5430	5350	2116
556	20231214	112400	467220680	5350	5410	5410	5350	10743
557	20231214	112300	409428960	5420	5420	5420	5400	4872
558	20231214	112200	383075360	5430	5430	5430	5420	821
559	20231214	112100	378624330	5430	5450	5450	5430	1972
560	20231214	112000	367909470	5450	5450	5450	5450	231
561	20231214	111900	366650520	5450	5450	5450	5440	1659
562	20231214	111800	357624600	5450	5450	5450	5450	503
563	20231214	111700	354883250	5450	5450	5450	5450	583
564	20231214	111600	351705900	5460	5460	5460	5460	20
565	20231214	111500	351596700	5470	5460	5470	5460	1164
566	20231214	111400	345231260	5470	5470	5470	5470	400
567	20231214	111300	343043260	5470	5470	5470	5470	0
568	20231214	111200	343043260	5470	5470	5470	5470	102
569	20231214	111100	342485320	5470	5470	5470	5470	0
570	20231214	111000	342485320	5470	5470	5470	5470	2
571	20231214	110900	342474380	5460	5460	5480	5460	209
572	20231214	110800	341333220	5460	5460	5460	5460	278
573	20231214	110700	339815340	5460	5460	5460	5460	565
574	20231214	110600	336730440	5490	5490	5490	5460	62
575	20231214	110500	336391170	5480	5480	5480	5480	0
576	20231214	110400	336391170	5480	5480	5480	5460	56
577	20231214	110300	336084930	5480	5480	5480	5480	0
578	20231214	110200	336084930	5480	5480	5480	5480	103
579	20231214	110100	335520490	5490	5470	5490	5470	8
580	20231214	110000	335476610	5470	5460	5470	5460	1058
581	20231214	105900	329699830	5460	5460	5460	5460	25
582	20231214	105800	329563330	5470	5470	5470	5470	571
583	20231214	105700	326439960	5450	5490	5490	5450	4041
584	20231214	105600	304411710	5510	5510	5510	5510	0
585	20231214	105500	304411710	5510	5510	5510	5510	3
586	20231214	105400	304395180	5510	5510	5510	5510	5
587	20231214	105300	304367630	5510	5510	5510	5510	0
588	20231214	105200	304367630	5510	5480	5510	5480	52
589	20231214	105100	304082520	5460	5460	5460	5460	690
590	20231214	105000	300315120	5460	5480	5480	5460	372
591	20231214	104900	298282980	5460	5460	5480	5460	100
592	20231214	104800	297736960	5460	5460	5480	5460	80
593	20231214	104700	297300120	5480	5460	5480	5460	286
594	20231214	104600	295738520	5480	5470	5480	5470	66
595	20231214	104500	295377490	5460	5470	5470	5460	288
596	20231214	104400	293803270	5510	5510	5510	5510	2
597	20231214	104300	293792250	5510	5510	5510	5510	1
598	20231214	104200	293786740	5450	5450	5450	5450	2
599	20231214	104100	293775840	5510	5510	5510	5500	134
600	20231214	104000	293038030	5510	5490	5510	5470	533
601	20231214	103900	290106760	5500	5500	5500	5500	2
602	20231214	103800	290095760	5470	5440	5470	5440	111
603	20231214	103700	289490720	5440	5440	5440	5440	625
604	20231214	103600	286090720	5440	5440	5440	5440	17
605	20231214	103500	285998240	5440	5450	5450	5440	105
606	20231214	103400	285426530	5450	5430	5450	5430	560
607	20231214	103300	282385710	5430	5470	5470	5430	2834
608	20231214	103200	266993070	5440	5450	5450	5440	134
609	20231214	103100	266263610	5470	5510	5510	5410	9164
610	20231214	103000	216529800	5510	5510	5510	5510	0
611	20231214	102900	216529800	5510	5480	5510	5480	554
612	20231214	102800	213493850	5520	5520	5520	5520	0
613	20231214	102700	213493850	5520	5520	5520	5520	0
614	20231214	102600	213493850	5520	5520	5520	5520	0
615	20231214	102500	213493850	5520	5520	5520	5520	2
616	20231214	102400	213482810	5510	5470	5520	5470	142
617	20231214	102300	212704790	5480	5490	5490	5480	476
618	20231214	102200	210095800	5520	5520	5520	5520	0
619	20231214	102100	210095800	5520	5490	5520	5490	31
620	20231214	102000	209925100	5530	5520	5530	5520	22
621	20231214	101900	209803650	5530	5480	5530	5480	174
622	20231214	101800	208850080	5520	5490	5520	5490	24
623	20231214	101700	208717630	5520	5500	5520	5490	22
624	20231214	101600	208596620	5530	5490	5530	5490	40
625	20231214	101500	208376900	5480	5480	5480	5480	778
626	20231214	101400	204113460	5490	5500	5500	5490	2231
627	20231214	101300	191855240	5500	5510	5510	5500	285
628	20231214	101200	190287730	5500	5520	5520	5500	1847
629	20231214	101100	180117420	5540	5540	5540	5540	0
630	20231214	101000	180117420	5540	5540	5540	5540	0
631	20231214	100900	180117420	5540	5540	5540	5540	1
632	20231214	100800	180111880	5520	5530	5530	5520	1009
633	20231214	100700	174542190	5540	5540	5540	5540	0
634	20231214	100600	174542190	5540	5520	5540	5520	14
635	20231214	100500	174464710	5540	5540	5540	5530	1957
636	20231214	100400	163640770	5540	5540	5540	5540	1258
637	20231214	100300	156671450	5540	5550	5550	5540	1023
638	20231214	100200	150995790	5550	5560	5560	5550	501
639	20231214	100100	148210240	5560	5560	5570	5550	474
640	20231214	100000	145573210	5560	5560	5560	5560	144
641	20231214	095900	144772570	5560	5560	5560	5560	20
642	20231214	095800	144661370	5560	5550	5560	5540	126
643	20231214	095700	143963020	5560	5560	5560	5560	2000
644	20231214	095600	132843020	5570	5570	5570	5570	0
645	20231214	095500	132843020	5570	5570	5570	5570	2
646	20231214	095400	132831880	5570	5570	5570	5570	21
647	20231214	095300	132714910	5570	5570	5570	5570	0
648	20231214	095200	132714910	5570	5570	5570	5570	0
649	20231214	095100	132714910	5570	5550	5570	5540	117
650	20231214	095000	132066270	5570	5570	5570	5570	0
651	20231214	094900	132066270	5570	5570	5570	5570	1
652	20231214	094800	132060700	5570	5570	5570	5570	3
653	20231214	094700	132043990	5570	5570	5570	5570	16
654	20231214	094600	131954870	5540	5550	5550	5540	495
655	20231214	094500	129211560	5540	5550	5550	5540	100
656	20231214	094400	128657550	5540	5550	5550	5540	250
657	20231214	094300	127272050	5570	5570	5570	5570	0
658	20231214	094200	127272050	5570	5570	5570	5540	911
659	20231214	094100	122224920	5540	5570	5570	5540	271
660	20231214	094000	120722980	5540	5540	5540	5540	0
661	20231214	093900	120722980	5540	5570	5570	5540	106
662	20231214	093800	120135590	5570	5570	5570	5570	0
663	20231214	093700	120135590	5570	5570	5570	5570	2
664	20231214	093600	120124450	5570	5570	5570	5570	1
665	20231214	093500	120118880	5540	5560	5570	5540	154
666	20231214	093400	119265560	5570	5570	5570	5570	1
667	20231214	093300	119259990	5560	5560	5560	5560	200
668	20231214	093200	118147990	5560	5540	5560	5540	283
669	20231214	093100	116580130	5570	5570	5570	5570	1
670	20231214	093000	116574560	5530	5530	5530	5530	0
671	20231214	092900	116574560	5530	5530	5530	5530	750
672	20231214	092800	112427060	5560	5530	5560	5530	308
673	20231214	092700	110718470	5530	5550	5550	5530	2335
674	20231214	092600	97764920	5550	5550	5550	5550	1
675	20231214	092500	97759370	5550	5550	5550	5550	26
676	20231214	092400	97615070	5550	5550	5550	5550	0
677	20231214	092300	97615070	5550	5550	5550	5550	21
678	20231214	092200	97498520	5550	5550	5550	5550	0
679	20231214	092100	97498520	5550	5550	5550	5550	3
680	20231214	092000	97481870	5550	5550	5550	5530	1094
681	20231214	091900	91430140	5540	5540	5540	5540	468
682	20231214	091800	88837420	5540	5540	5540	5540	101
683	20231214	091700	88277880	5530	5540	5540	5530	243
684	20231214	091600	86933030	5550	5550	5550	5550	0
685	20231214	091500	86933030	5550	5540	5550	5540	5
686	20231214	091400	86905320	5540	5540	5540	5530	83
687	20231214	091300	86446290	5530	5530	5530	5530	7
688	20231214	091200	86407580	5520	5520	5520	5520	200
689	20231214	091100	85303580	5520	5530	5530	5520	39
690	20231214	091000	85088290	5520	5530	5560	5510	878
691	20231214	090900	80242530	5540	5540	5540	5540	77
692	20231214	090800	79815950	5560	5570	5570	5560	397
693	20231214	090700	77606660	5580	5580	5580	5580	2
694	20231214	090600	77595500	5540	5540	5540	5540	119
695	20231214	090500	76936240	5540	5530	5540	5530	73
696	20231214	090400	76532050	5510	5530	5550	5510	4757
697	20231214	090300	50275130	5530	5550	5560	5530	1971
698	20231214	090200	39338290	5550	5560	5560	5550	1268
699	20231214	090100	32298890	5550	5520	5550	5520	482
700	20231214	090000	29631710	5520	5600	5600	5520	5311