KissMeData/036890/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191900	729581860	9890	9890	9890	9890	544
3	20231213	191800	729581860	9890	9890	9890	9890	0
4	20231213	191700	729581860	9890	9890	9890	9890	0
5	20231213	191600	729581860	9890	9890	9890	9890	0
6	20231213	191500	729581860	9890	9890	9890	9890	0
7	20231213	191400	729581860	9890	9890	9890	9890	0
8	20231213	191300	729581860	9890	9890	9890	9890	0
9	20231213	191200	729581860	9890	9890	9890	9890	0
10	20231213	191100	729581860	9890	9890	9890	9890	0
11	20231213	191000	729581860	9890	9890	9890	9890	0
12	20231213	190900	729581860	9890	9890	9890	9890	0
13	20231213	190800	729581860	9890	9890	9890	9890	0
14	20231213	190700	729581860	9890	9890	9890	9890	0
15	20231213	190600	729581860	9890	9890	9890	9890	0
16	20231213	190500	729581860	9890	9890	9890	9890	0
17	20231213	190400	729581860	9890	9890	9890	9890	0
18	20231213	190300	729581860	9890	9890	9890	9890	0
19	20231213	190200	729581860	9890	9890	9890	9890	0
20	20231213	190100	729581860	9890	9890	9890	9890	0
21	20231213	190000	729581860	9890	9890	9890	9890	0
22	20231213	185900	729581860	9890	9890	9890	9890	0
23	20231213	185800	729581860	9890	9890	9890	9890	0
24	20231213	185700	729581860	9890	9890	9890	9890	0
25	20231213	185600	729581860	9890	9890	9890	9890	0
26	20231213	185500	729581860	9890	9890	9890	9890	0
27	20231213	185400	729581860	9890	9890	9890	9890	0
28	20231213	185300	729581860	9890	9890	9890	9890	0
29	20231213	185200	729581860	9890	9890	9890	9890	0
30	20231213	185100	729581860	9890	9890	9890	9890	0
31	20231213	185000	729581860	9890	9890	9890	9890	0
32	20231213	184900	729581860	9890	9890	9890	9890	544
33	20231213	184800	729581860	9890	9890	9890	9890	0
34	20231213	184700	729581860	9890	9890	9890	9890	0
35	20231213	184600	729581860	9890	9890	9890	9890	0
36	20231213	184500	729581860	9890	9890	9890	9890	0
37	20231213	184400	729581860	9890	9890	9890	9890	0
38	20231213	184300	729581860	9890	9890	9890	9890	0
39	20231213	184200	729581860	9890	9890	9890	9890	0
40	20231213	184100	729581860	9890	9890	9890	9890	0
41	20231213	184000	729581860	9890	9890	9890	9890	0
42	20231213	183900	729581860	9890	9890	9890	9890	0
43	20231213	183800	729581860	9890	9890	9890	9890	0
44	20231213	183700	729581860	9890	9890	9890	9890	0
45	20231213	183600	729581860	9890	9890	9890	9890	0
46	20231213	183500	729581860	9890	9890	9890	9890	0
47	20231213	183400	729581860	9890	9890	9890	9890	0
48	20231213	183300	729581860	9890	9890	9890	9890	0
49	20231213	183200	729581860	9890	9890	9890	9890	0
50	20231213	183100	729581860	9890	9890	9890	9890	0
51	20231213	183000	729581860	9890	9890	9890	9890	0
52	20231213	182900	729581860	9890	9890	9890	9890	0
53	20231213	182800	729581860	9890	9890	9890	9890	0
54	20231213	182700	729581860	9890	9890	9890	9890	0
55	20231213	182600	729581860	9890	9890	9890	9890	0
56	20231213	182500	729581860	9890	9890	9890	9890	0
57	20231213	182400	729581860	9890	9890	9890	9890	0
58	20231213	182300	729581860	9890	9890	9890	9890	0
59	20231213	182200	729581860	9890	9890	9890	9890	0
60	20231213	182100	729581860	9890	9890	9890	9890	0
61	20231213	182000	729581860	9890	9890	9890	9890	0
62	20231213	181900	729581860	9890	9890	9890	9890	544
63	20231213	181800	729581860	9890	9890	9890	9890	0
64	20231213	181700	729581860	9890	9890	9890	9890	0
65	20231213	181600	729581860	9890	9890	9890	9890	0
66	20231213	181500	729581860	9890	9890	9890	9890	0
67	20231213	181400	729581860	9890	9890	9890	9890	0
68	20231213	181300	729581860	9890	9890	9890	9890	0
69	20231213	181200	729581860	9890	9890	9890	9890	0
70	20231213	181100	729581860	9890	9890	9890	9890	0
71	20231213	181000	729581860	9890	9890	9890	9890	0
72	20231213	180900	729581860	9890	9890	9890	9890	0
73	20231213	180800	729581860	9890	9890	9890	9890	0
74	20231213	180700	729581860	9890	9890	9890	9890	0
75	20231213	180600	729581860	9890	9890	9890	9890	0
76	20231213	180500	729581860	9890	9890	9890	9890	0
77	20231213	180400	729581860	9890	9890	9890	9890	0
78	20231213	180300	729581860	9890	9890	9890	9890	0
79	20231213	180200	729581860	9890	9890	9890	9890	0
80	20231213	180100	729581860	9890	9890	9890	9890	0
81	20231213	180000	729581860	9890	9890	9890	9890	0
82	20231213	175900	729581860	9890	9890	9890	9890	0
83	20231213	175800	729581860	9890	9890	9890	9890	0
84	20231213	175700	729581860	9890	9890	9890	9890	0
85	20231213	175600	729581860	9890	9890	9890	9890	0
86	20231213	175500	729581860	9890	9890	9890	9890	0
87	20231213	175400	729581860	9890	9890	9890	9890	0
88	20231213	175300	729581860	9890	9890	9890	9890	0
89	20231213	175200	729581860	9890	9890	9890	9890	0
90	20231213	175100	729581860	9890	9890	9890	9890	0
91	20231213	175000	729581860	9890	9890	9890	9890	0
92	20231213	174900	729581860	9890	9890	9890	9890	544
93	20231213	174800	729581860	9890	9890	9890	9890	0
94	20231213	174700	729581860	9890	9890	9890	9890	0
95	20231213	174600	729581860	9890	9890	9890	9890	0
96	20231213	174500	729581860	9890	9890	9890	9890	0
97	20231213	174400	729581860	9890	9890	9890	9890	0
98	20231213	174300	729581860	9890	9890	9890	9890	0
99	20231213	174200	729581860	9890	9890	9890	9890	0
100	20231213	174100	729581860	9890	9890	9890	9890	0
101	20231213	174000	729581860	9890	9890	9890	9890	0
102	20231213	173900	729581860	9890	9890	9890	9890	0
103	20231213	173800	729581860	9890	9890	9890	9890	0
104	20231213	173700	729581860	9890	9890	9890	9890	0
105	20231213	173600	729581860	9890	9890	9890	9890	0
106	20231213	173500	729581860	9890	9890	9890	9890	0
107	20231213	173400	729581860	9890	9890	9890	9890	0
108	20231213	173300	729581860	9890	9890	9890	9890	0
109	20231213	173200	729581860	9890	9890	9890	9890	0
110	20231213	173100	729581860	9890	9890	9890	9890	0
111	20231213	173000	729581860	9890	9890	9890	9890	0
112	20231213	172900	729581860	9890	9890	9890	9890	0
113	20231213	172800	729581860	9890	9890	9890	9890	0
114	20231213	172700	729581860	9890	9890	9890	9890	0
115	20231213	172600	729581860	9890	9890	9890	9890	0
116	20231213	172500	729581860	9890	9890	9890	9890	0
117	20231213	172400	729581860	9890	9890	9890	9890	0
118	20231213	172300	729581860	9890	9890	9890	9890	0
119	20231213	172200	729581860	9890	9890	9890	9890	0
120	20231213	172100	729581860	9890	9890	9890	9890	0
121	20231213	172000	729581860	9890	9890	9890	9890	0
122	20231213	171900	729581860	9890	9890	9890	9890	544
123	20231213	171800	729581860	9890	9890	9890	9890	0
124	20231213	171700	729581860	9890	9890	9890	9890	0
125	20231213	171600	729581860	9890	9890	9890	9890	0
126	20231213	171500	729581860	9890	9890	9890	9890	0
127	20231213	171400	729581860	9890	9890	9890	9890	0
128	20231213	171300	729581860	9890	9890	9890	9890	0
129	20231213	171200	729581860	9890	9890	9890	9890	0
130	20231213	171100	729581860	9890	9890	9890	9890	0
131	20231213	171000	729581860	9890	9890	9890	9890	0
132	20231213	170900	729581860	9890	9890	9890	9890	0
133	20231213	170800	729581860	9890	9890	9890	9890	0
134	20231213	170700	729581860	9890	9890	9890	9890	0
135	20231213	170600	729581860	9890	9890	9890	9890	0
136	20231213	170500	729581860	9890	9890	9890	9890	0
137	20231213	170400	729581860	9890	9890	9890	9890	0
138	20231213	170300	729581860	9890	9890	9890	9890	0
139	20231213	170200	729581860	9890	9890	9890	9890	0
140	20231213	170100	729581860	9890	9890	9890	9890	0
141	20231213	170000	729581860	9890	9890	9890	9890	0
142	20231213	165900	729581860	9890	9890	9890	9890	0
143	20231213	165800	729581860	9890	9890	9890	9890	0
144	20231213	165700	729581860	9890	9890	9890	9890	0
145	20231213	165600	729581860	9890	9890	9890	9890	0
146	20231213	165500	729581860	9890	9890	9890	9890	0
147	20231213	165400	729581860	9890	9890	9890	9890	0
148	20231213	165300	729581860	9890	9890	9890	9890	0
149	20231213	165200	729581860	9890	9890	9890	9890	0
150	20231213	165100	729581860	9890	9890	9890	9890	0
151	20231213	165000	729581860	9890	9890	9890	9890	0
152	20231213	164900	729581860	9890	9890	9890	9890	544
153	20231213	164800	729581860	9890	9890	9890	9890	0
154	20231213	164700	729581860	9890	9890	9890	9890	0
155	20231213	164600	729581860	9890	9890	9890	9890	0
156	20231213	164500	729581860	9890	9890	9890	9890	0
157	20231213	164400	729581860	9890	9890	9890	9890	0
158	20231213	164300	729581860	9890	9890	9890	9890	0
159	20231213	164200	729581860	9890	9890	9890	9890	0
160	20231213	164100	729581860	9890	9890	9890	9890	0
161	20231213	164000	729581860	9890	9890	9890	9890	0
162	20231213	163900	729581860	9890	9890	9890	9890	0
163	20231213	163800	729581860	9890	9890	9890	9890	0
164	20231213	163700	729581860	9890	9890	9890	9890	0
165	20231213	163600	729581860	9890	9890	9890	9890	0
166	20231213	163500	729581860	9890	9890	9890	9890	0
167	20231213	163400	729581860	9890	9890	9890	9890	0
168	20231213	163300	729581860	9890	9890	9890	9890	0
169	20231213	163200	729581860	9890	9890	9890	9890	0
170	20231213	163100	729581860	9890	9890	9890	9890	0
171	20231213	163000	729581860	9890	9890	9890	9890	0
172	20231213	162900	729581860	9890	9890	9890	9890	0
173	20231213	162800	729581860	9890	9890	9890	9890	0
174	20231213	162700	729581860	9890	9890	9890	9890	0
175	20231213	162600	729581860	9890	9890	9890	9890	0
176	20231213	162500	729581860	9890	9890	9890	9890	0
177	20231213	162400	729581860	9890	9890	9890	9890	0
178	20231213	162300	729581860	9890	9890	9890	9890	0
179	20231213	162200	729581860	9890	9890	9890	9890	0
180	20231213	162100	729581860	9890	9890	9890	9890	0
181	20231213	162000	729581860	9890	9890	9890	9890	0
182	20231213	161900	729581860	9890	9890	9890	9890	544
183	20231213	161800	729581860	9890	9890	9890	9890	0
184	20231213	161700	729581860	9890	9890	9890	9890	0
185	20231213	161600	729581860	9890	9890	9890	9890	0
186	20231213	161500	729581860	9890	9890	9890	9890	0
187	20231213	161400	729581860	9890	9890	9890	9890	0
188	20231213	161300	729581860	9890	9890	9890	9890	0
189	20231213	161200	729581860	9890	9890	9890	9890	0
190	20231213	161100	729581860	9890	9890	9890	9890	0
191	20231213	161000	729581860	9890	9890	9890	9890	0
192	20231213	160900	729581860	9890	9890	9890	9890	0
193	20231213	160800	729581860	9890	9890	9890	9890	0
194	20231213	160700	729581860	9890	9890	9890	9890	0
195	20231213	160600	729581860	9890	9890	9890	9890	0
196	20231213	160500	729581860	9890	9890	9890	9890	0
197	20231213	160400	729581860	9890	9890	9890	9890	0
198	20231213	160300	729581860	9890	9890	9890	9890	0
199	20231213	160200	729581860	9890	9890	9890	9890	0
200	20231213	160100	729581860	9890	9890	9890	9890	0
201	20231213	160000	729581860	9890	9890	9890	9890	0
202	20231213	155900	729581860	9890	9890	9890	9890	0
203	20231213	155800	729581860	9890	9890	9890	9890	0
204	20231213	155700	729581860	9890	9890	9890	9890	0
205	20231213	155600	729581860	9890	9890	9890	9890	0
206	20231213	155500	729581860	9890	9890	9890	9890	0
207	20231213	155400	729581860	9890	9890	9890	9890	0
208	20231213	155300	729581860	9890	9890	9890	9890	0
209	20231213	155200	729581860	9890	9890	9890	9890	0
210	20231213	155100	729581860	9890	9890	9890	9890	0
211	20231213	155000	729581860	9890	9890	9890	9890	0
212	20231213	154900	729581860	9890	9890	9890	9890	544
213	20231213	154800	729581860	9890	9890	9890	9890	0
214	20231213	154700	729581860	9890	9890	9890	9890	0
215	20231213	154600	729581860	9890	9890	9890	9890	0
216	20231213	154500	729581860	9890	9890	9890	9890	0
217	20231213	154400	729581860	9890	9890	9890	9890	0
218	20231213	154300	729581860	9890	9890	9890	9890	0
219	20231213	154200	729581860	9890	9890	9890	9890	0
220	20231213	154100	729581860	9890	9890	9890	9890	0
221	20231213	154000	729581860	9890	9890	9890	9890	0
222	20231213	153900	729581860	9890	9890	9890	9890	0
223	20231213	153800	729581860	9890	9890	9890	9890	0
224	20231213	153700	729581860	9890	9890	9890	9890	0
225	20231213	153600	729581860	9890	9890	9890	9890	0
226	20231213	153500	729581860	9890	9890	9890	9890	0
227	20231213	153400	729581860	9890	9890	9890	9890	0
228	20231213	153300	729581860	9890	9890	9890	9890	0
229	20231213	153200	729581860	9890	9890	9890	9890	0
230	20231213	153100	729581860	9890	9890	9890	9890	0
231	20231213	153000	729581860	9890	9890	9890	9890	544
232	20231213	152900	724201700	9900	9900	9900	9900	0
233	20231213	152800	724201700	9900	9900	9900	9900	0
234	20231213	152700	724201700	9900	9900	9900	9900	0
235	20231213	152600	724201700	9900	9900	9900	9900	0
236	20231213	152500	724201700	9900	9900	9900	9900	0
237	20231213	152400	724201700	9900	9900	9900	9900	0
238	20231213	152300	724201700	9900	9900	9900	9900	0
239	20231213	152200	724201700	9900	9900	9900	9900	0
240	20231213	152100	724201700	9900	9900	9900	9900	0
241	20231213	152000	724201700	9900	9900	9900	9900	0
242	20231213	151900	724201700	9900	9870	9900	9870	847
243	20231213	151800	715826630	9870	9870	9870	9870	5
244	20231213	151700	715777280	9890	9890	9890	9890	0
245	20231213	151600	715777280	9890	9880	9890	9880	768
246	20231213	151500	708186630	9880	9890	9910	9880	1032
247	20231213	151400	697977580	9890	9920	9920	9890	1097
248	20231213	151300	687096420	9890	9910	9920	9890	1066
249	20231213	151200	676532230	9910	9910	9920	9890	744
250	20231213	151100	669163960	9910	9910	9930	9910	1221
251	20231213	151000	657062150	9910	9910	9920	9900	3378
252	20231213	150900	623574130	9910	9890	9910	9880	4168
253	20231213	150800	582318470	9890	9880	9890	9880	1100
254	20231213	150700	571446510	9880	9860	9880	9860	1014
255	20231213	150600	561437790	9870	9880	9880	9850	1345
256	20231213	150500	548161910	9870	9810	9870	9810	749
257	20231213	150400	540776920	9810	9870	9870	9810	1075
258	20231213	150300	530178500	9860	9840	9860	9840	1035
259	20231213	150200	519989500	9840	9820	9840	9820	1208
260	20231213	150100	508114860	9820	9790	9820	9790	517
261	20231213	150000	503047500	9790	9780	9790	9780	1002
262	20231213	145900	493240770	9780	9780	9780	9780	0
263	20231213	145800	493240770	9780	9770	9780	9770	45
264	20231213	145700	492801090	9770	9770	9770	9770	0
265	20231213	145600	492801090	9770	9770	9770	9770	1
266	20231213	145500	492791320	9760	9760	9760	9760	0
267	20231213	145400	492791320	9760	9770	9770	9760	160
268	20231213	145300	491229300	9770	9770	9770	9770	255
269	20231213	145200	488737950	9770	9770	9770	9770	25
270	20231213	145100	488493700	9780	9780	9780	9780	1
271	20231213	145000	488483920	9790	9790	9790	9790	3
272	20231213	144900	488454550	9790	9790	9790	9790	0
273	20231213	144800	488454550	9790	9790	9790	9790	0
274	20231213	144700	488454550	9790	9790	9790	9790	0
275	20231213	144600	488454550	9790	9780	9790	9780	55
276	20231213	144500	487916600	9780	9780	9780	9780	1
277	20231213	144400	487906820	9790	9790	9790	9790	6
278	20231213	144300	487848080	9790	9790	9790	9790	102
279	20231213	144200	486849500	9780	9780	9780	9780	102
280	20231213	144100	485851940	9780	9780	9780	9780	17
281	20231213	144000	485685680	9770	9770	9770	9770	289
282	20231213	143900	482862150	9760	9770	9770	9760	1655
283	20231213	143800	466700290	9780	9780	9780	9780	10
284	20231213	143700	466602490	9780	9780	9780	9780	3
285	20231213	143600	466573150	9780	9780	9780	9780	10
286	20231213	143500	466475350	9780	9780	9780	9780	1
287	20231213	143400	466465570	9790	9790	9790	9790	2
288	20231213	143300	466445990	9780	9770	9790	9770	24
289	20231213	143200	466211260	9770	9790	9790	9770	734
290	20231213	143100	459039980	9780	9780	9780	9780	0
291	20231213	143000	459039980	9780	9790	9790	9780	2
292	20231213	142900	459020410	9790	9790	9790	9790	0
293	20231213	142800	459020410	9790	9790	9790	9790	1
294	20231213	142700	459010620	9770	9770	9770	9770	0
295	20231213	142600	459010620	9770	9780	9780	9770	1000
296	20231213	142500	449234160	9790	9790	9790	9790	0
297	20231213	142400	449234160	9790	9790	9790	9790	15
298	20231213	142300	449087310	9790	9790	9790	9790	22
299	20231213	142200	448871930	9780	9780	9780	9780	0
300	20231213	142100	448871930	9780	9780	9780	9780	360
301	20231213	142000	445351130	9780	9780	9780	9780	21
302	20231213	141900	445145750	9780	9780	9780	9780	10
303	20231213	141800	445047950	9780	9780	9780	9780	0
304	20231213	141700	445047950	9780	9780	9780	9780	0
305	20231213	141600	445047950	9780	9780	9780	9780	0
306	20231213	141500	445047950	9780	9780	9780	9780	1
307	20231213	141400	445038170	9770	9770	9770	9770	0
308	20231213	141300	445038170	9770	9770	9770	9770	28
309	20231213	141200	444764610	9780	9780	9780	9780	10
310	20231213	141100	444666810	9770	9770	9770	9770	5
311	20231213	141000	444617960	9780	9770	9780	9770	13
312	20231213	140900	444490940	9770	9770	9770	9770	0
313	20231213	140800	444490940	9770	9770	9770	9770	0
314	20231213	140700	444490940	9770	9770	9770	9770	0
315	20231213	140600	444490940	9770	9770	9770	9770	8
316	20231213	140500	444412780	9770	9780	9780	9770	12
317	20231213	140400	444295530	9770	9770	9770	9770	11
318	20231213	140300	444188060	9780	9770	9780	9770	118
319	20231213	140200	443035130	9770	9770	9770	9770	102
320	20231213	140100	442038590	9780	9780	9780	9780	8
321	20231213	140000	441960350	9780	9780	9780	9770	72
322	20231213	135900	441256610	9770	9770	9770	9770	100
323	20231213	135800	440279610	9780	9780	9780	9780	3
324	20231213	135700	440250270	9780	9780	9780	9780	4
325	20231213	135600	440211150	9780	9780	9780	9780	2
326	20231213	135500	440191590	9780	9780	9780	9780	2
327	20231213	135400	440172030	9780	9780	9780	9780	3
328	20231213	135300	440142690	9780	9780	9780	9780	0
329	20231213	135200	440142690	9780	9780	9780	9780	1
330	20231213	135100	440132910	9770	9770	9770	9770	0
331	20231213	135000	440132910	9770	9770	9770	9770	0
332	20231213	134900	440132910	9770	9770	9770	9770	70
333	20231213	134800	439449010	9780	9780	9780	9780	2
334	20231213	134700	439429450	9780	9780	9780	9770	40
335	20231213	134600	439038620	9770	9780	9780	9770	20
336	20231213	134500	438843210	9770	9770	9770	9770	0
337	20231213	134400	438843210	9770	9770	9770	9770	70
338	20231213	134300	438159310	9780	9780	9780	9780	1
339	20231213	134200	438149530	9780	9780	9780	9780	0
340	20231213	134100	438149530	9780	9780	9780	9780	0
341	20231213	134000	438149530	9780	9780	9780	9780	10
342	20231213	133900	438051730	9770	9770	9770	9770	0
343	20231213	133800	438051730	9770	9770	9770	9770	0
344	20231213	133700	438051730	9770	9770	9770	9770	2
345	20231213	133600	438032190	9770	9770	9770	9770	0
346	20231213	133500	438032190	9770	9770	9770	9770	30
347	20231213	133400	437739090	9780	9780	9780	9780	1
348	20231213	133300	437729310	9770	9770	9770	9770	52
349	20231213	133200	437221270	9770	9770	9770	9770	11
350	20231213	133100	437113800	9760	9760	9760	9760	0
351	20231213	133000	437113800	9760	9760	9760	9760	35
352	20231213	132900	436772200	9760	9760	9760	9760	0
353	20231213	132800	436772200	9760	9760	9760	9760	136
354	20231213	132700	435444840	9760	9760	9760	9760	0
355	20231213	132600	435444840	9760	9760	9760	9760	1015
356	20231213	132500	425538440	9770	9770	9770	9770	51
357	20231213	132400	425040170	9760	9760	9760	9760	0
358	20231213	132300	425040170	9760	9760	9760	9760	0
359	20231213	132200	425040170	9760	9790	9790	9760	2437
360	20231213	132100	401223970	9790	9790	9790	9790	0
361	20231213	132000	401223970	9790	9790	9790	9790	1
362	20231213	131900	401214180	9790	9790	9790	9790	0
363	20231213	131800	401214180	9790	9790	9790	9790	197
364	20231213	131700	399285550	9800	9800	9800	9800	20
365	20231213	131600	399089550	9800	9800	9800	9800	0
366	20231213	131500	399089550	9800	9800	9800	9800	0
367	20231213	131400	399089550	9800	9800	9800	9800	0
368	20231213	131300	399089550	9800	9800	9800	9800	0
369	20231213	131200	399089550	9800	9800	9800	9800	11
370	20231213	131100	398981750	9800	9800	9800	9800	0
371	20231213	131000	398981750	9800	9800	9800	9800	1
372	20231213	130900	398971950	9790	9790	9790	9790	150
373	20231213	130800	397503450	9790	9790	9790	9790	15
374	20231213	130700	397356600	9790	9790	9790	9790	0
375	20231213	130600	397356600	9790	9790	9790	9790	0
376	20231213	130500	397356600	9790	9790	9790	9790	0
377	20231213	130400	397356600	9790	9790	9790	9790	0
378	20231213	130300	397356600	9790	9790	9790	9790	0
379	20231213	130200	397356600	9790	9790	9790	9790	0
380	20231213	130100	397356600	9790	9790	9790	9790	0
381	20231213	130000	397356600	9790	9790	9790	9790	56
382	20231213	125900	396808360	9790	9790	9790	9780	218
383	20231213	125800	394676290	9780	9780	9780	9780	0
384	20231213	125700	394676290	9780	9780	9780	9780	0
385	20231213	125600	394676290	9780	9800	9800	9780	402
386	20231213	125500	390743590	9800	9800	9800	9800	0
387	20231213	125400	390743590	9800	9800	9800	9800	0
388	20231213	125300	390743590	9800	9800	9800	9800	0
389	20231213	125200	390743590	9800	9800	9800	9800	1
390	20231213	125100	390733790	9800	9800	9800	9800	0
391	20231213	125000	390733790	9800	9800	9800	9800	40
392	20231213	124900	390341790	9800	9800	9800	9800	43
393	20231213	124800	389920390	9800	9790	9800	9790	149
394	20231213	124700	388460610	9800	9800	9800	9800	0
395	20231213	124600	388460610	9800	9800	9800	9800	0
396	20231213	124500	388460610	9800	9800	9800	9800	51
397	20231213	124400	387960810	9810	9810	9810	9810	5
398	20231213	124300	387911760	9810	9810	9810	9810	0
399	20231213	124200	387911760	9810	9810	9810	9810	0
400	20231213	124100	387911760	9810	9810	9810	9810	4
401	20231213	124000	387872520	9810	9810	9810	9810	18
402	20231213	123900	387695940	9810	9810	9810	9810	0
403	20231213	123800	387695940	9810	9790	9810	9790	1043
404	20231213	123700	377479720	9800	9800	9800	9800	12
405	20231213	123600	377362120	9800	9810	9810	9800	42
406	20231213	123500	376950500	9810	9800	9810	9800	91
407	20231213	123400	376058470	9800	9810	9810	9800	1603
408	20231213	123300	360349020	9810	9810	9810	9810	154
409	20231213	123200	358838280	9820	9820	9820	9820	1
410	20231213	123100	358828460	9820	9820	9820	9820	39
411	20231213	123000	358445480	9820	9810	9820	9810	93
412	20231213	122900	357533000	9810	9820	9820	9810	548
413	20231213	122800	352156940	9820	9820	9820	9820	32
414	20231213	122700	351842700	9820	9820	9820	9820	33
415	20231213	122600	351518640	9820	9820	9820	9820	11
416	20231213	122500	351410620	9820	9820	9820	9820	32
417	20231213	122400	351096380	9820	9810	9820	9810	118
418	20231213	122300	349938610	9820	9820	9820	9820	3
419	20231213	122200	349909150	9810	9810	9810	9810	281
420	20231213	122100	347152540	9810	9810	9810	9810	13
421	20231213	122000	347025010	9810	9810	9810	9810	0
422	20231213	121900	347025010	9810	9810	9810	9810	2
423	20231213	121800	347005390	9800	9800	9800	9800	117
424	20231213	121700	345858790	9800	9800	9800	9800	135
425	20231213	121600	344535790	9800	9800	9800	9800	203
426	20231213	121500	342546390	9800	9800	9800	9800	17
427	20231213	121400	342379790	9810	9810	9810	9810	103
428	20231213	121300	341369360	9800	9800	9800	9800	55
429	20231213	121200	340830360	9800	9810	9810	9800	404
430	20231213	121100	336871120	9810	9800	9810	9800	19
431	20231213	121000	336684900	9800	9800	9800	9800	0
432	20231213	120900	336684900	9800	9800	9800	9800	17
433	20231213	120800	336518300	9800	9800	9800	9800	0
434	20231213	120700	336518300	9800	9800	9800	9800	0
435	20231213	120600	336518300	9800	9800	9800	9800	367
436	20231213	120500	332921700	9800	9800	9800	9800	0
437	20231213	120400	332921700	9800	9800	9800	9800	80
438	20231213	120300	332137700	9800	9800	9800	9800	757
439	20231213	120200	324719100	9810	9810	9810	9810	2
440	20231213	120100	324699480	9810	9800	9810	9800	310
441	20231213	120000	321661330	9800	9800	9800	9800	57
442	20231213	115900	321102730	9810	9800	9810	9800	40
443	20231213	115800	320710630	9810	9800	9810	9800	62
444	20231213	115700	320102530	9800	9800	9800	9800	30
445	20231213	115600	319808530	9800	9800	9800	9800	90
446	20231213	115500	318926530	9800	9800	9800	9800	1
447	20231213	115400	318916730	9800	9800	9810	9800	58
448	20231213	115300	318348150	9800	9800	9810	9800	33
449	20231213	115200	318024740	9810	9820	9820	9810	24
450	20231213	115100	317789180	9810	9820	9820	9810	84
451	20231213	115000	316965130	9810	9810	9810	9810	30
452	20231213	114900	316670830	9820	9810	9820	9810	31
453	20231213	114800	316366560	9800	9800	9800	9800	60
454	20231213	114700	315778560	9810	9810	9810	9810	0
455	20231213	114600	315778560	9810	9810	9810	9810	1057
456	20231213	114500	305409390	9800	9800	9800	9800	30
457	20231213	114400	305115390	9800	9800	9800	9800	77
458	20231213	114300	304360790	9800	9800	9800	9800	30
459	20231213	114200	304066790	9810	9810	9810	9810	111
460	20231213	114100	302977880	9800	9810	9810	9800	31
461	20231213	114000	302674070	9800	9800	9800	9800	30
462	20231213	113900	302380070	9800	9800	9800	9800	0
463	20231213	113800	302380070	9800	9800	9800	9800	30
464	20231213	113700	302086070	9800	9800	9800	9800	160
465	20231213	113600	300518070	9800	9800	9800	9800	300
466	20231213	113500	297578070	9800	9810	9810	9800	55
467	20231213	113400	297038820	9800	9790	9800	9790	449
468	20231213	113300	292638920	9790	9790	9790	9790	0
469	20231213	113200	292638920	9790	9790	9790	9790	30
470	20231213	113100	292345220	9790	9790	9790	9790	31
471	20231213	113000	292041730	9790	9790	9790	9790	0
472	20231213	112900	292041730	9790	9800	9800	9790	65
473	20231213	112800	291405140	9800	9790	9800	9790	84
474	20231213	112700	290582770	9800	9800	9800	9800	3
475	20231213	112600	290553370	9810	9810	9810	9800	8
476	20231213	112500	290474940	9810	9820	9820	9810	7
477	20231213	112400	290406210	9820	9790	9820	9790	100
478	20231213	112300	289426870	9800	9800	9800	9800	0
479	20231213	112200	289426870	9800	9810	9810	9800	7
480	20231213	112100	289358240	9810	9810	9810	9810	1
481	20231213	112000	289348430	9820	9810	9820	9810	8
482	20231213	111900	289269940	9790	9800	9800	9790	64
483	20231213	111800	288643340	9800	9810	9810	9800	19
484	20231213	111700	288457100	9810	9810	9810	9810	7
485	20231213	111600	288388430	9820	9820	9820	9820	8
486	20231213	111500	288309870	9820	9800	9820	9790	67
487	20231213	111400	287653440	9800	9800	9800	9800	68
488	20231213	111300	286987040	9800	9800	9800	9800	19
489	20231213	111200	286800840	9800	9810	9810	9800	79
490	20231213	111100	286026630	9820	9820	9820	9820	0
491	20231213	111000	286026630	9820	9810	9820	9800	95
492	20231213	110900	285095200	9810	9820	9820	9810	29
493	20231213	110800	284810610	9810	9810	9810	9810	36
494	20231213	110700	284457450	9810	9810	9810	9810	6
495	20231213	110600	284398590	9810	9810	9820	9810	37
496	20231213	110500	284035600	9810	9810	9810	9810	48
497	20231213	110400	283564720	9810	9810	9810	9810	8
498	20231213	110300	283486240	9810	9810	9810	9810	43
499	20231213	110200	283064410	9820	9810	9820	9810	44
500	20231213	110100	282632670	9820	9820	9820	9820	5
501	20231213	110000	282583570	9810	9820	9820	9810	47
502	20231213	105900	282122330	9820	9810	9820	9810	260
503	20231213	105800	279571650	9810	9790	9810	9790	53
504	20231213	105700	279052540	9800	9800	9800	9800	125
505	20231213	105600	277827540	9790	9800	9800	9790	49
506	20231213	105500	277347820	9800	9790	9800	9790	60
507	20231213	105400	276760310	9790	9790	9790	9790	41
508	20231213	105300	276358920	9790	9800	9800	9790	9
509	20231213	105200	276270800	9790	9800	9800	9790	35
510	20231213	105100	275928130	9800	9800	9800	9800	2
511	20231213	105000	275908530	9800	9790	9800	9790	153
512	20231213	104900	274410650	9790	9780	9790	9780	40
513	20231213	104800	274019350	9780	9780	9780	9780	0
514	20231213	104700	274019350	9780	9790	9790	9780	31
515	20231213	104600	273716160	9790	9780	9790	9780	99
516	20231213	104500	272747930	9780	9780	9780	9780	0
517	20231213	104400	272747930	9780	9800	9800	9780	307
518	20231213	104300	269745350	9800	9780	9800	9780	80
519	20231213	104200	268962850	9770	9770	9770	9770	38
520	20231213	104100	268591590	9780	9780	9780	9780	10
521	20231213	104000	268493790	9780	9780	9780	9780	42
522	20231213	103900	268083030	9780	9780	9780	9780	30
523	20231213	103800	267789630	9810	9810	9810	9810	0
524	20231213	103700	267789630	9810	9810	9810	9790	8
525	20231213	103600	267711210	9800	9810	9810	9800	375
526	20231213	103500	264036170	9810	9780	9810	9780	504
527	20231213	103400	259097640	9780	9790	9790	9780	14
528	20231213	103300	258960630	9780	9770	9780	9770	79
529	20231213	103200	258188630	9770	9770	9770	9770	4
530	20231213	103100	258149550	9760	9770	9770	9760	41
531	20231213	103000	257749280	9770	9750	9770	9750	126
532	20231213	102900	256519540	9750	9750	9750	9750	322
533	20231213	102800	253380040	9750	9760	9760	9750	732
534	20231213	102700	246240890	9760	9760	9760	9760	38
535	20231213	102600	245870010	9760	9760	9760	9760	36
536	20231213	102500	245518650	9760	9760	9760	9760	24
537	20231213	102400	245284410	9760	9770	9770	9760	35
538	20231213	102300	244942760	9760	9760	9760	9760	34
539	20231213	102200	244610920	9760	9760	9760	9760	31
540	20231213	102100	244308360	9760	9760	9760	9760	39
541	20231213	102000	243927720	9770	9770	9770	9760	410
542	20231213	101900	239925880	9780	9780	9780	9780	6
543	20231213	101800	239867200	9790	9790	9790	9790	36
544	20231213	101700	239514760	9790	9770	9790	9750	1155
545	20231213	101600	228246460	9760	9770	9770	9760	503
546	20231213	101500	223336050	9770	9790	9790	9770	1022
547	20231213	101400	213341120	9790	9800	9800	9790	663
548	20231213	101300	206850250	9800	9800	9800	9790	4651
549	20231213	101200	161283020	9800	9800	9800	9800	386
550	20231213	101100	157500220	9800	9810	9810	9800	60
551	20231213	101000	156911920	9800	9810	9820	9800	390
552	20231213	100900	153086090	9820	9810	9820	9810	5
553	20231213	100800	153037000	9810	9810	9820	9810	37
554	20231213	100700	152674000	9810	9810	9810	9810	32
555	20231213	100600	152360080	9810	9810	9810	9810	25
556	20231213	100500	152114830	9800	9800	9800	9800	30
557	20231213	100400	151820830	9800	9810	9810	9800	77
558	20231213	100300	151065760	9810	9810	9810	9810	5
559	20231213	100200	151016710	9800	9800	9810	9800	216
560	20231213	100100	148899530	9800	9810	9810	9800	79
561	20231213	100000	148125240	9810	9810	9810	9810	276
562	20231213	095900	145417680	9810	9810	9810	9810	117
563	20231213	095800	144269910	9830	9830	9830	9830	2
564	20231213	095700	144250250	9830	9820	9830	9820	1352
565	20231213	095600	130969720	9830	9840	9840	9820	103
566	20231213	095500	129958210	9840	9820	9840	9820	81
567	20231213	095400	129162640	9820	9810	9820	9810	31
568	20231213	095300	128858520	9810	9810	9810	9810	0
569	20231213	095200	128858520	9810	9810	9810	9810	70
570	20231213	095100	128171820	9810	9830	9830	9810	28
571	20231213	095000	127897120	9830	9830	9830	9830	0
572	20231213	094900	127897120	9830	9830	9840	9820	804
573	20231213	094800	120001730	9830	9830	9830	9820	63
574	20231213	094700	119383000	9820	9830	9830	9820	152
575	20231213	094600	117890340	9830	9830	9870	9830	134
576	20231213	094500	116572920	9870	9810	9870	9810	63
577	20231213	094400	115954270	9820	9810	9820	9810	61
578	20231213	094300	115355780	9810	9820	9820	9810	104
579	20231213	094200	114334540	9820	9810	9820	9810	95
580	20231213	094100	113402540	9810	9810	9810	9810	24
581	20231213	094000	113167100	9810	9830	9830	9810	2661
582	20231213	093900	87048460	9830	9830	9840	9830	54
583	20231213	093800	86517590	9840	9830	9840	9830	150
584	20231213	093700	85042980	9830	9840	9840	9830	7
585	20231213	093600	84974150	9830	9830	9830	9830	399
586	20231213	093500	81051980	9830	9830	9830	9830	142
587	20231213	093400	79656120	9840	9830	9840	9830	47
588	20231213	093300	79193760	9840	9850	9850	9840	248
589	20231213	093200	76752840	9840	9830	9840	9830	48
590	20231213	093100	76280560	9830	9830	9830	9830	179
591	20231213	093000	74520990	9830	9830	9830	9830	9
592	20231213	092900	74432520	9820	9820	9820	9820	37
593	20231213	092800	74069180	9820	9820	9820	9820	11
594	20231213	092700	73961160	9820	9820	9820	9820	22
595	20231213	092600	73745120	9820	9820	9820	9820	1666
596	20231213	092500	57385000	9820	9820	9820	9820	69
597	20231213	092400	56707420	9820	9820	9820	9820	233
598	20231213	092300	54419360	9820	9820	9820	9820	0
599	20231213	092200	54419360	9820	9830	9830	9820	105
600	20231213	092100	53388160	9830	9820	9830	9820	166
601	20231213	092000	51757940	9820	9820	9820	9820	14
602	20231213	091900	51620460	9810	9800	9820	9800	375
603	20231213	091800	47943240	9800	9810	9810	9800	562
604	20231213	091700	42434190	9820	9820	9820	9820	47
605	20231213	091600	41972650	9820	9820	9820	9820	12
606	20231213	091500	41854810	9820	9820	9820	9820	24
607	20231213	091400	41619130	9820	9830	9830	9820	2
608	20231213	091300	41599480	9820	9840	9840	9820	27
609	20231213	091200	41334320	9820	9820	9820	9820	3
610	20231213	091100	41304860	9820	9820	9820	9800	396
611	20231213	091000	37422640	9820	9840	9850	9820	16
612	20231213	090900	37265410	9850	9840	9850	9840	7
613	20231213	090800	37196490	9810	9810	9830	9810	144
614	20231213	090700	35783820	9800	9810	9810	9800	422
615	20231213	090600	31648200	9800	9800	9810	9800	60
616	20231213	090500	31059890	9810	9810	9810	9810	618
617	20231213	090400	24997310	9810	9820	9820	9810	391
618	20231213	090300	21157860	9820	9830	9830	9820	408
619	20231213	090200	17148560	9830	9850	9850	9830	433
620	20231213	090100	12886770	9850	9850	9850	9850	65
621	20231213	090000	12246520	9850	9900	9900	9850	1240