KissMeData/226400/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204000	667004365	4665	4665	4665	4665	629
3	20231214	203900	667004365	4665	4665	4665	4665	0
4	20231214	203800	667004365	4665	4665	4665	4665	0
5	20231214	203700	667004365	4665	4665	4665	4665	0
6	20231214	203600	667004365	4665	4665	4665	4665	0
7	20231214	203500	667004365	4665	4665	4665	4665	0
8	20231214	203400	667004365	4665	4665	4665	4665	0
9	20231214	203300	667004365	4665	4665	4665	4665	0
10	20231214	203200	667004365	4665	4665	4665	4665	0
11	20231214	203100	667004365	4665	4665	4665	4665	0
12	20231214	203000	667004365	4665	4665	4665	4665	0
13	20231214	202900	667004365	4665	4665	4665	4665	0
14	20231214	202800	667004365	4665	4665	4665	4665	0
15	20231214	202700	667004365	4665	4665	4665	4665	0
16	20231214	202600	667004365	4665	4665	4665	4665	0
17	20231214	202500	667004365	4665	4665	4665	4665	0
18	20231214	202400	667004365	4665	4665	4665	4665	0
19	20231214	202300	667004365	4665	4665	4665	4665	0
20	20231214	202200	667004365	4665	4665	4665	4665	0
21	20231214	202100	667004365	4665	4665	4665	4665	0
22	20231214	202000	667004365	4665	4665	4665	4665	0
23	20231214	201900	667004365	4665	4665	4665	4665	0
24	20231214	201800	667004365	4665	4665	4665	4665	0
25	20231214	201700	667004365	4665	4665	4665	4665	0
26	20231214	201600	667004365	4665	4665	4665	4665	0
27	20231214	201500	667004365	4665	4665	4665	4665	0
28	20231214	201400	667004365	4665	4665	4665	4665	0
29	20231214	201300	667004365	4665	4665	4665	4665	0
30	20231214	201200	667004365	4665	4665	4665	4665	0
31	20231214	201100	667004365	4665	4665	4665	4665	0
32	20231214	201000	667004365	4665	4665	4665	4665	629
33	20231214	200900	667004365	4665	4665	4665	4665	0
34	20231214	200800	667004365	4665	4665	4665	4665	0
35	20231214	200700	667004365	4665	4665	4665	4665	0
36	20231214	200600	667004365	4665	4665	4665	4665	0
37	20231214	200500	667004365	4665	4665	4665	4665	0
38	20231214	200400	667004365	4665	4665	4665	4665	0
39	20231214	200300	667004365	4665	4665	4665	4665	0
40	20231214	200200	667004365	4665	4665	4665	4665	0
41	20231214	200100	667004365	4665	4665	4665	4665	0
42	20231214	200000	667004365	4665	4665	4665	4665	0
43	20231214	195900	667004365	4665	4665	4665	4665	0
44	20231214	195800	667004365	4665	4665	4665	4665	0
45	20231214	195700	667004365	4665	4665	4665	4665	0
46	20231214	195600	667004365	4665	4665	4665	4665	0
47	20231214	195500	667004365	4665	4665	4665	4665	0
48	20231214	195400	667004365	4665	4665	4665	4665	0
49	20231214	195300	667004365	4665	4665	4665	4665	0
50	20231214	195200	667004365	4665	4665	4665	4665	0
51	20231214	195100	667004365	4665	4665	4665	4665	0
52	20231214	195000	667004365	4665	4665	4665	4665	0
53	20231214	194900	667004365	4665	4665	4665	4665	0
54	20231214	194800	667004365	4665	4665	4665	4665	0
55	20231214	194700	667004365	4665	4665	4665	4665	0
56	20231214	194600	667004365	4665	4665	4665	4665	0
57	20231214	194500	667004365	4665	4665	4665	4665	0
58	20231214	194400	667004365	4665	4665	4665	4665	0
59	20231214	194300	667004365	4665	4665	4665	4665	0
60	20231214	194200	667004365	4665	4665	4665	4665	0
61	20231214	194100	667004365	4665	4665	4665	4665	0
62	20231214	194000	667004365	4665	4665	4665	4665	629
63	20231214	193900	667004365	4665	4665	4665	4665	0
64	20231214	193800	667004365	4665	4665	4665	4665	0
65	20231214	193700	667004365	4665	4665	4665	4665	0
66	20231214	193600	667004365	4665	4665	4665	4665	0
67	20231214	193500	667004365	4665	4665	4665	4665	0
68	20231214	193400	667004365	4665	4665	4665	4665	0
69	20231214	193300	667004365	4665	4665	4665	4665	0
70	20231214	193200	667004365	4665	4665	4665	4665	0
71	20231214	193100	667004365	4665	4665	4665	4665	0
72	20231214	193000	667004365	4665	4665	4665	4665	0
73	20231214	192900	667004365	4665	4665	4665	4665	0
74	20231214	192800	667004365	4665	4665	4665	4665	0
75	20231214	192700	667004365	4665	4665	4665	4665	0
76	20231214	192600	667004365	4665	4665	4665	4665	0
77	20231214	192500	667004365	4665	4665	4665	4665	0
78	20231214	192400	667004365	4665	4665	4665	4665	0
79	20231214	192300	667004365	4665	4665	4665	4665	0
80	20231214	192200	667004365	4665	4665	4665	4665	0
81	20231214	192100	667004365	4665	4665	4665	4665	0
82	20231214	192000	667004365	4665	4665	4665	4665	0
83	20231214	191900	667004365	4665	4665	4665	4665	0
84	20231214	191800	667004365	4665	4665	4665	4665	0
85	20231214	191700	667004365	4665	4665	4665	4665	0
86	20231214	191600	667004365	4665	4665	4665	4665	0
87	20231214	191500	667004365	4665	4665	4665	4665	0
88	20231214	191400	667004365	4665	4665	4665	4665	0
89	20231214	191300	667004365	4665	4665	4665	4665	0
90	20231214	191200	667004365	4665	4665	4665	4665	0
91	20231214	191100	667004365	4665	4665	4665	4665	0
92	20231214	191000	667004365	4665	4665	4665	4665	629
93	20231214	190900	667004365	4665	4665	4665	4665	0
94	20231214	190800	667004365	4665	4665	4665	4665	0
95	20231214	190700	667004365	4665	4665	4665	4665	0
96	20231214	190600	667004365	4665	4665	4665	4665	0
97	20231214	190500	667004365	4665	4665	4665	4665	0
98	20231214	190400	667004365	4665	4665	4665	4665	0
99	20231214	190300	667004365	4665	4665	4665	4665	0
100	20231214	190200	667004365	4665	4665	4665	4665	0
101	20231214	190100	667004365	4665	4665	4665	4665	0
102	20231214	190000	667004365	4665	4665	4665	4665	0
103	20231214	185900	667004365	4665	4665	4665	4665	0
104	20231214	185800	667004365	4665	4665	4665	4665	0
105	20231214	185700	667004365	4665	4665	4665	4665	0
106	20231214	185600	667004365	4665	4665	4665	4665	0
107	20231214	185500	667004365	4665	4665	4665	4665	0
108	20231214	185400	667004365	4665	4665	4665	4665	0
109	20231214	185300	667004365	4665	4665	4665	4665	0
110	20231214	185200	667004365	4665	4665	4665	4665	0
111	20231214	185100	667004365	4665	4665	4665	4665	0
112	20231214	185000	667004365	4665	4665	4665	4665	0
113	20231214	184900	667004365	4665	4665	4665	4665	0
114	20231214	184800	667004365	4665	4665	4665	4665	0
115	20231214	184700	667004365	4665	4665	4665	4665	0
116	20231214	184600	667004365	4665	4665	4665	4665	0
117	20231214	184500	667004365	4665	4665	4665	4665	0
118	20231214	184400	667004365	4665	4665	4665	4665	0
119	20231214	184300	667004365	4665	4665	4665	4665	0
120	20231214	184200	667004365	4665	4665	4665	4665	0
121	20231214	184100	667004365	4665	4665	4665	4665	0
122	20231214	184000	667004365	4665	4665	4665	4665	629
123	20231214	183900	667004365	4665	4665	4665	4665	0
124	20231214	183800	667004365	4665	4665	4665	4665	0
125	20231214	183700	667004365	4665	4665	4665	4665	0
126	20231214	183600	667004365	4665	4665	4665	4665	0
127	20231214	183500	667004365	4665	4665	4665	4665	0
128	20231214	183400	667004365	4665	4665	4665	4665	0
129	20231214	183300	667004365	4665	4665	4665	4665	0
130	20231214	183200	667004365	4665	4665	4665	4665	0
131	20231214	183100	667004365	4665	4665	4665	4665	0
132	20231214	183000	667004365	4665	4665	4665	4665	0
133	20231214	182900	667004365	4665	4665	4665	4665	0
134	20231214	182800	667004365	4665	4665	4665	4665	0
135	20231214	182700	667004365	4665	4665	4665	4665	0
136	20231214	182600	667004365	4665	4665	4665	4665	0
137	20231214	182500	667004365	4665	4665	4665	4665	0
138	20231214	182400	667004365	4665	4665	4665	4665	0
139	20231214	182300	667004365	4665	4665	4665	4665	0
140	20231214	182200	667004365	4665	4665	4665	4665	0
141	20231214	182100	667004365	4665	4665	4665	4665	0
142	20231214	182000	667004365	4665	4665	4665	4665	0
143	20231214	181900	667004365	4665	4665	4665	4665	0
144	20231214	181800	667004365	4665	4665	4665	4665	0
145	20231214	181700	667004365	4665	4665	4665	4665	0
146	20231214	181600	667004365	4665	4665	4665	4665	0
147	20231214	181500	667004365	4665	4665	4665	4665	0
148	20231214	181400	667004365	4665	4665	4665	4665	0
149	20231214	181300	667004365	4665	4665	4665	4665	0
150	20231214	181200	667004365	4665	4665	4665	4665	0
151	20231214	181100	667004365	4665	4665	4665	4665	0
152	20231214	181000	667004365	4665	4665	4665	4665	629
153	20231214	180900	667004365	4665	4665	4665	4665	0
154	20231214	180800	667004365	4665	4665	4665	4665	0
155	20231214	180700	667004365	4665	4665	4665	4665	0
156	20231214	180600	667004365	4665	4665	4665	4665	0
157	20231214	180500	667004365	4665	4665	4665	4665	0
158	20231214	180400	667004365	4665	4665	4665	4665	0
159	20231214	180300	667004365	4665	4665	4665	4665	0
160	20231214	180200	667004365	4665	4665	4665	4665	0
161	20231214	180100	667004365	4665	4665	4665	4665	0
162	20231214	180000	667004365	4665	4665	4665	4665	0
163	20231214	175900	667004365	4665	4665	4665	4665	0
164	20231214	175800	667004365	4665	4665	4665	4665	0
165	20231214	175700	667004365	4665	4665	4665	4665	0
166	20231214	175600	667004365	4665	4665	4665	4665	0
167	20231214	175500	667004365	4665	4665	4665	4665	0
168	20231214	175400	667004365	4665	4665	4665	4665	0
169	20231214	175300	667004365	4665	4665	4665	4665	0
170	20231214	175200	667004365	4665	4665	4665	4665	0
171	20231214	175100	667004365	4665	4665	4665	4665	0
172	20231214	175000	667004365	4665	4665	4665	4665	0
173	20231214	174900	667004365	4665	4665	4665	4665	0
174	20231214	174800	667004365	4665	4665	4665	4665	0
175	20231214	174700	667004365	4665	4665	4665	4665	0
176	20231214	174600	667004365	4665	4665	4665	4665	0
177	20231214	174500	667004365	4665	4665	4665	4665	0
178	20231214	174400	667004365	4665	4665	4665	4665	0
179	20231214	174300	667004365	4665	4665	4665	4665	0
180	20231214	174200	667004365	4665	4665	4665	4665	0
181	20231214	174100	667004365	4665	4665	4665	4665	0
182	20231214	174000	667004365	4665	4665	4665	4665	629
183	20231214	173900	667004365	4665	4665	4665	4665	0
184	20231214	173800	667004365	4665	4665	4665	4665	0
185	20231214	173700	667004365	4665	4665	4665	4665	0
186	20231214	173600	667004365	4665	4665	4665	4665	0
187	20231214	173500	667004365	4665	4665	4665	4665	0
188	20231214	173400	667004365	4665	4665	4665	4665	0
189	20231214	173300	667004365	4665	4665	4665	4665	0
190	20231214	173200	667004365	4665	4665	4665	4665	0
191	20231214	173100	667004365	4665	4665	4665	4665	0
192	20231214	173000	667004365	4665	4665	4665	4665	0
193	20231214	172900	667004365	4665	4665	4665	4665	0
194	20231214	172800	667004365	4665	4665	4665	4665	0
195	20231214	172700	667004365	4665	4665	4665	4665	0
196	20231214	172600	667004365	4665	4665	4665	4665	0
197	20231214	172500	667004365	4665	4665	4665	4665	0
198	20231214	172400	667004365	4665	4665	4665	4665	0
199	20231214	172300	667004365	4665	4665	4665	4665	0
200	20231214	172200	667004365	4665	4665	4665	4665	0
201	20231214	172100	667004365	4665	4665	4665	4665	0
202	20231214	172000	667004365	4665	4665	4665	4665	0
203	20231214	171900	667004365	4665	4665	4665	4665	0
204	20231214	171800	667004365	4665	4665	4665	4665	0
205	20231214	171700	667004365	4665	4665	4665	4665	0
206	20231214	171600	667004365	4665	4665	4665	4665	0
207	20231214	171500	667004365	4665	4665	4665	4665	0
208	20231214	171400	667004365	4665	4665	4665	4665	0
209	20231214	171300	667004365	4665	4665	4665	4665	0
210	20231214	171200	667004365	4665	4665	4665	4665	0
211	20231214	171100	667004365	4665	4665	4665	4665	0
212	20231214	171000	667004365	4665	4665	4665	4665	629
213	20231214	170900	667004365	4665	4665	4665	4665	0
214	20231214	170800	667004365	4665	4665	4665	4665	0
215	20231214	170700	667004365	4665	4665	4665	4665	0
216	20231214	170600	667004365	4665	4665	4665	4665	0
217	20231214	170500	667004365	4665	4665	4665	4665	0
218	20231214	170400	667004365	4665	4665	4665	4665	0
219	20231214	170300	667004365	4665	4665	4665	4665	0
220	20231214	170200	667004365	4665	4665	4665	4665	0
221	20231214	170100	667004365	4665	4665	4665	4665	0
222	20231214	170000	667004365	4665	4665	4665	4665	0
223	20231214	165900	667004365	4665	4665	4665	4665	0
224	20231214	165800	667004365	4665	4665	4665	4665	0
225	20231214	165700	667004365	4665	4665	4665	4665	0
226	20231214	165600	667004365	4665	4665	4665	4665	0
227	20231214	165500	667004365	4665	4665	4665	4665	0
228	20231214	165400	667004365	4665	4665	4665	4665	0
229	20231214	165300	667004365	4665	4665	4665	4665	0
230	20231214	165200	667004365	4665	4665	4665	4665	0
231	20231214	165100	667004365	4665	4665	4665	4665	0
232	20231214	165000	667004365	4665	4665	4665	4665	0
233	20231214	164900	667004365	4665	4665	4665	4665	0
234	20231214	164800	667004365	4665	4665	4665	4665	0
235	20231214	164700	667004365	4665	4665	4665	4665	0
236	20231214	164600	667004365	4665	4665	4665	4665	0
237	20231214	164500	667004365	4665	4665	4665	4665	0
238	20231214	164400	667004365	4665	4665	4665	4665	0
239	20231214	164300	667004365	4665	4665	4665	4665	0
240	20231214	164200	667004365	4665	4665	4665	4665	0
241	20231214	164100	667004365	4665	4665	4665	4665	0
242	20231214	164000	667004365	4665	4665	4665	4665	629
243	20231214	163900	667004365	4665	4665	4665	4665	0
244	20231214	163800	667004365	4665	4665	4665	4665	0
245	20231214	163700	667004365	4665	4665	4665	4665	0
246	20231214	163600	667004365	4665	4665	4665	4665	0
247	20231214	163500	667004365	4665	4665	4665	4665	0
248	20231214	163400	667004365	4665	4665	4665	4665	0
249	20231214	163300	667004365	4665	4665	4665	4665	0
250	20231214	163200	667004365	4665	4665	4665	4665	0
251	20231214	163100	667004365	4665	4665	4665	4665	0
252	20231214	163000	667004365	4665	4665	4665	4665	0
253	20231214	162900	667004365	4665	4665	4665	4665	0
254	20231214	162800	667004365	4665	4665	4665	4665	0
255	20231214	162700	667004365	4665	4665	4665	4665	0
256	20231214	162600	667004365	4665	4665	4665	4665	0
257	20231214	162500	667004365	4665	4665	4665	4665	0
258	20231214	162400	667004365	4665	4665	4665	4665	0
259	20231214	162300	667004365	4665	4665	4665	4665	0
260	20231214	162200	667004365	4665	4665	4665	4665	0
261	20231214	162100	667004365	4665	4665	4665	4665	0
262	20231214	162000	667004365	4665	4665	4665	4665	0
263	20231214	161900	667004365	4665	4665	4665	4665	0
264	20231214	161800	667004365	4665	4665	4665	4665	0
265	20231214	161700	667004365	4665	4665	4665	4665	0
266	20231214	161600	667004365	4665	4665	4665	4665	0
267	20231214	161500	667004365	4665	4665	4665	4665	0
268	20231214	161400	667004365	4665	4665	4665	4665	0
269	20231214	161300	667004365	4665	4665	4665	4665	0
270	20231214	161200	667004365	4665	4665	4665	4665	0
271	20231214	161100	667004365	4665	4665	4665	4665	0
272	20231214	161000	667004365	4665	4665	4665	4665	629
273	20231214	160900	667004365	4665	4665	4665	4665	0
274	20231214	160800	667004365	4665	4665	4665	4665	0
275	20231214	160700	667004365	4665	4665	4665	4665	0
276	20231214	160600	667004365	4665	4665	4665	4665	0
277	20231214	160500	667004365	4665	4665	4665	4665	0
278	20231214	160400	667004365	4665	4665	4665	4665	0
279	20231214	160300	667004365	4665	4665	4665	4665	0
280	20231214	160200	667004365	4665	4665	4665	4665	0
281	20231214	160100	667004365	4665	4665	4665	4665	0
282	20231214	160000	667004365	4665	4665	4665	4665	0
283	20231214	155900	667004365	4665	4665	4665	4665	0
284	20231214	155800	667004365	4665	4665	4665	4665	0
285	20231214	155700	667004365	4665	4665	4665	4665	0
286	20231214	155600	667004365	4665	4665	4665	4665	0
287	20231214	155500	667004365	4665	4665	4665	4665	0
288	20231214	155400	667004365	4665	4665	4665	4665	0
289	20231214	155300	667004365	4665	4665	4665	4665	0
290	20231214	155200	667004365	4665	4665	4665	4665	0
291	20231214	155100	667004365	4665	4665	4665	4665	0
292	20231214	155000	667004365	4665	4665	4665	4665	0
293	20231214	154900	667004365	4665	4665	4665	4665	0
294	20231214	154800	667004365	4665	4665	4665	4665	0
295	20231214	154700	667004365	4665	4665	4665	4665	0
296	20231214	154600	667004365	4665	4665	4665	4665	0
297	20231214	154500	667004365	4665	4665	4665	4665	0
298	20231214	154400	667004365	4665	4665	4665	4665	0
299	20231214	154300	667004365	4665	4665	4665	4665	0
300	20231214	154200	667004365	4665	4665	4665	4665	0
301	20231214	154100	667004365	4665	4665	4665	4665	0
302	20231214	154000	667004365	4665	4665	4665	4665	629
303	20231214	153900	667004365	4665	4665	4665	4665	0
304	20231214	153800	667004365	4665	4665	4665	4665	0
305	20231214	153700	667004365	4665	4665	4665	4665	0
306	20231214	153600	667004365	4665	4665	4665	4665	0
307	20231214	153500	667004365	4665	4665	4665	4665	0
308	20231214	153400	667004365	4665	4665	4665	4665	0
309	20231214	153300	667004365	4665	4665	4665	4665	0
310	20231214	153200	667004365	4665	4665	4665	4665	0
311	20231214	153100	667004365	4665	4665	4665	4665	0
312	20231214	153000	667004365	4665	4665	4665	4665	629
313	20231214	152900	664070080	4665	4665	4665	4665	0
314	20231214	152800	664070080	4665	4665	4665	4665	0
315	20231214	152700	664070080	4665	4665	4665	4665	0
316	20231214	152600	664070080	4665	4665	4665	4665	0
317	20231214	152500	664070080	4665	4665	4665	4665	0
318	20231214	152400	664070080	4665	4665	4665	4665	0
319	20231214	152300	664070080	4665	4665	4665	4665	0
320	20231214	152200	664070080	4665	4665	4665	4665	0
321	20231214	152100	664070080	4665	4665	4665	4665	0
322	20231214	152000	664070080	4665	4665	4665	4665	0
323	20231214	151900	664070080	4665	4665	4665	4665	7
324	20231214	151800	664037425	4645	4645	4645	4645	0
325	20231214	151700	664037425	4645	4645	4645	4645	21
326	20231214	151600	663939880	4645	4645	4645	4645	18
327	20231214	151500	663856270	4645	4645	4645	4645	0
328	20231214	151400	663856270	4645	4645	4645	4645	1
329	20231214	151300	663851625	4640	4640	4640	4640	0
330	20231214	151200	663851625	4640	4640	4640	4640	0
331	20231214	151100	663851625	4640	4640	4640	4640	212
332	20231214	151000	662867945	4640	4640	4645	4640	433
333	20231214	150900	660858820	4640	4640	4640	4640	0
334	20231214	150800	660858820	4640	4640	4640	4640	0
335	20231214	150700	660858820	4640	4645	4645	4640	110
336	20231214	150600	660348370	4640	4640	4645	4640	276
337	20231214	150500	659067630	4640	4640	4645	4640	593
338	20231214	150400	656316105	4640	4640	4640	4640	0
339	20231214	150300	656316105	4640	4645	4645	4640	243
340	20231214	150200	655188370	4645	4645	4645	4645	37
341	20231214	150100	655016505	4645	4645	4645	4645	125
342	20231214	150000	654435880	4645	4645	4645	4645	1848
343	20231214	145900	645851920	4645	4645	4645	4645	68
344	20231214	145800	645536060	4645	4645	4645	4645	24
345	20231214	145700	645424580	4645	4650	4650	4645	570
346	20231214	145600	642774265	4655	4655	4655	4655	1
347	20231214	145500	642769610	4655	4655	4655	4655	0
348	20231214	145400	642769610	4655	4655	4655	4655	11
349	20231214	145300	642718405	4655	4655	4655	4655	1
350	20231214	145200	642713750	4650	4650	4650	4650	141
351	20231214	145100	642058100	4655	4655	4655	4655	3
352	20231214	145000	642044135	4655	4655	4655	4655	1286
353	20231214	144900	636057805	4655	4655	4655	4655	405
354	20231214	144800	634172530	4660	4660	4660	4660	0
355	20231214	144700	634172530	4660	4665	4665	4660	24
356	20231214	144600	634060670	4665	4660	4665	4660	100
357	20231214	144500	633594185	4660	4660	4660	4660	8
358	20231214	144400	633556905	4655	4655	4655	4655	500
359	20231214	144300	631229405	4660	4660	4660	4660	0
360	20231214	144200	631229405	4660	4660	4660	4660	50
361	20231214	144100	630996405	4660	4660	4660	4660	1
362	20231214	144000	630991745	4660	4660	4660	4660	2
363	20231214	143900	630982425	4660	4660	4660	4660	120
364	20231214	143800	630423225	4660	4660	4660	4660	0
365	20231214	143700	630423225	4660	4660	4660	4660	68
366	20231214	143600	630106345	4660	4660	4660	4660	0
367	20231214	143500	630106345	4660	4660	4660	4660	0
368	20231214	143400	630106345	4660	4660	4660	4660	4
369	20231214	143300	630087705	4655	4655	4655	4655	0
370	20231214	143200	630087705	4655	4655	4655	4655	0
371	20231214	143100	630087705	4655	4655	4655	4655	0
372	20231214	143000	630087705	4655	4655	4655	4655	0
373	20231214	142900	630087705	4655	4655	4655	4655	5
374	20231214	142800	630064430	4655	4655	4655	4655	108
375	20231214	142700	629561690	4665	4665	4665	4665	0
376	20231214	142600	629561690	4665	4665	4665	4665	6
377	20231214	142500	629533700	4665	4665	4665	4665	8
378	20231214	142400	629496380	4655	4660	4665	4655	637
379	20231214	142300	626527010	4665	4665	4665	4665	0
380	20231214	142200	626527010	4665	4675	4675	4665	789
381	20231214	142100	622843875	4685	4685	4685	4685	0
382	20231214	142000	622843875	4685	4685	4685	4685	0
383	20231214	141900	622843875	4685	4685	4685	4685	0
384	20231214	141800	622843875	4685	4680	4685	4680	100
385	20231214	141700	622375480	4675	4675	4675	4675	4
386	20231214	141600	622356780	4675	4675	4675	4675	4
387	20231214	141500	622338080	4675	4675	4675	4675	3
388	20231214	141400	622324055	4670	4665	4670	4665	11
389	20231214	141300	622272735	4665	4665	4665	4665	30
390	20231214	141200	622132785	4665	4665	4665	4665	15
391	20231214	141100	622062810	4665	4675	4675	4665	767
392	20231214	141000	618484555	4675	4675	4675	4675	5
393	20231214	140900	618461180	4665	4665	4665	4665	11
394	20231214	140800	618409865	4660	4675	4675	4660	944
395	20231214	140700	614005910	4675	4675	4675	4675	5
396	20231214	140600	613982535	4675	4675	4675	4675	18
397	20231214	140500	613898385	4670	4670	4670	4670	5
398	20231214	140400	613875035	4670	4675	4675	4670	437
399	20231214	140300	611834240	4675	4675	4675	4675	4
400	20231214	140200	611815540	4670	4670	4670	4670	102
401	20231214	140100	611339200	4670	4670	4670	4670	17
402	20231214	140000	611259810	4665	4665	4665	4665	0
403	20231214	135900	611259810	4665	4665	4665	4665	51
404	20231214	135800	611021895	4670	4670	4670	4670	1
405	20231214	135700	611017225	4665	4665	4665	4665	1
406	20231214	135600	611012560	4655	4670	4670	4655	1149
407	20231214	135500	605656835	4665	4665	4665	4665	0
408	20231214	135400	605656835	4665	4665	4665	4665	0
409	20231214	135300	605656835	4665	4665	4665	4665	1
410	20231214	135200	605652170	4670	4670	4670	4670	6
411	20231214	135100	605624150	4670	4670	4670	4670	111
412	20231214	135000	605105780	4670	4670	4670	4670	10
413	20231214	134900	605059080	4670	4670	4670	4670	7
414	20231214	134800	605026390	4670	4670	4670	4670	1
415	20231214	134700	605021720	4665	4665	4665	4665	0
416	20231214	134600	605021720	4665	4675	4675	4665	511
417	20231214	134500	602637605	4675	4680	4680	4675	1000
418	20231214	134400	597962530	4685	4685	4685	4685	5
419	20231214	134300	597939105	4685	4685	4685	4685	5
420	20231214	134200	597915680	4685	4685	4685	4685	5
421	20231214	134100	597892255	4685	4685	4690	4685	102
422	20231214	134000	597413885	4685	4685	4685	4685	0
423	20231214	133900	597413885	4685	4685	4685	4685	1
424	20231214	133800	597409200	4685	4685	4685	4685	1
425	20231214	133700	597404515	4680	4680	4680	4675	594
426	20231214	133600	594626880	4685	4685	4685	4685	5
427	20231214	133500	594603455	4685	4685	4685	4685	5
428	20231214	133400	594580030	4685	4690	4690	4685	455
429	20231214	133300	592448340	4690	4690	4690	4690	0
430	20231214	133200	592448340	4690	4690	4690	4690	320
431	20231214	133100	590947540	4685	4685	4685	4685	64
432	20231214	133000	590647700	4680	4680	4680	4675	36
433	20231214	132900	590479225	4670	4665	4670	4665	39
434	20231214	132800	590297165	4665	4665	4665	4665	100
435	20231214	132700	589830665	4655	4655	4655	4655	8
436	20231214	132600	589793425	4655	4655	4655	4655	1122
437	20231214	132500	584570515	4645	4645	4645	4645	0
438	20231214	132400	584570515	4645	4645	4645	4645	0
439	20231214	132300	584570515	4645	4645	4645	4645	64
440	20231214	132200	584273235	4645	4645	4645	4645	100
441	20231214	132100	583808735	4645	4645	4645	4645	836
442	20231214	132000	579925515	4645	4645	4645	4645	0
443	20231214	131900	579925515	4645	4645	4645	4645	0
444	20231214	131800	579925515	4645	4645	4645	4645	339
445	20231214	131700	578350860	4650	4640	4650	4640	3211
446	20231214	131600	563450820	4630	4630	4630	4630	1000
447	20231214	131500	558820820	4635	4635	4635	4635	0
448	20231214	131400	558820820	4635	4635	4635	4630	1432
449	20231214	131300	552185895	4635	4635	4635	4635	0
450	20231214	131200	552185895	4635	4635	4635	4635	0
451	20231214	131100	552185895	4635	4635	4635	4635	0
452	20231214	131000	552185895	4635	4630	4635	4630	230
453	20231214	130900	551120825	4625	4630	4630	4625	208
454	20231214	130800	550158820	4625	4625	4625	4625	0
455	20231214	130700	550158820	4625	4625	4625	4625	866
456	20231214	130600	546153570	4625	4620	4625	4615	3517
457	20231214	130500	529888855	4615	4615	4615	4615	0
458	20231214	130400	529888855	4615	4615	4625	4615	103
459	20231214	130300	529413010	4615	4615	4615	4615	1
460	20231214	130200	529408395	4625	4625	4625	4625	0
461	20231214	130100	529408395	4625	4625	4625	4625	0
462	20231214	130000	529408395	4625	4625	4625	4625	0
463	20231214	125900	529408395	4625	4625	4625	4625	6
464	20231214	125800	529380645	4625	4625	4625	4625	0
465	20231214	125700	529380645	4625	4625	4625	4625	50
466	20231214	125600	529149395	4615	4625	4625	4615	51
467	20231214	125500	528914020	4615	4615	4615	4615	195
468	20231214	125400	528014095	4620	4620	4620	4620	0
469	20231214	125300	528014095	4620	4620	4620	4620	186
470	20231214	125200	527154775	4625	4625	4625	4625	0
471	20231214	125100	527154775	4625	4625	4625	4625	0
472	20231214	125000	527154775	4625	4625	4625	4625	599
473	20231214	124900	524384400	4625	4625	4625	4625	432
474	20231214	124800	522386400	4630	4640	4640	4630	1133
475	20231214	124700	517137920	4640	4640	4640	4640	432
476	20231214	124600	515133440	4630	4630	4630	4630	39
477	20231214	124500	514952870	4630	4630	4630	4630	201
478	20231214	124400	514022240	4620	4620	4620	4620	26
479	20231214	124300	513902120	4620	4620	4620	4620	21
480	20231214	124200	513805100	4615	4615	4615	4615	0
481	20231214	124100	513805100	4615	4620	4620	4615	221
482	20231214	124000	512785155	4625	4625	4625	4625	66
483	20231214	123900	512479905	4625	4625	4625	4625	0
484	20231214	123800	512479905	4625	4625	4625	4625	0
485	20231214	123700	512479905	4625	4625	4625	4625	0
486	20231214	123600	512479905	4625	4630	4630	4625	10
487	20231214	123500	512433630	4635	4635	4635	4635	0
488	20231214	123400	512433630	4635	4635	4635	4635	0
489	20231214	123300	512433630	4635	4635	4635	4635	0
490	20231214	123200	512433630	4635	4625	4635	4625	103
491	20231214	123100	511956315	4620	4620	4620	4620	2
492	20231214	123000	511947075	4620	4620	4620	4620	0
493	20231214	122900	511947075	4620	4620	4620	4620	43
494	20231214	122800	511748415	4610	4615	4615	4610	333
495	20231214	122700	510211785	4615	4610	4615	4610	121
496	20231214	122600	509653470	4610	4615	4615	4610	322
497	20231214	122500	508167940	4620	4620	4620	4620	1
498	20231214	122400	508163320	4620	4620	4620	4620	2
499	20231214	122300	508154080	4615	4615	4615	4615	0
500	20231214	122200	508154080	4615	4615	4615	4615	154
501	20231214	122100	507443370	4615	4615	4620	4615	640
502	20231214	122000	504489520	4615	4615	4615	4615	4
503	20231214	121900	504471060	4620	4620	4620	4620	101
504	20231214	121800	504004440	4620	4620	4625	4615	455
505	20231214	121700	501903795	4625	4615	4635	4610	864
506	20231214	121600	497916160	4625	4635	4635	4610	1125
507	20231214	121500	492726435	4620	4625	4625	4620	1000
508	20231214	121400	488105860	4625	4625	4625	4625	0
509	20231214	121300	488105860	4625	4625	4625	4625	216
510	20231214	121200	487106860	4625	4625	4625	4625	123
511	20231214	121100	486537985	4620	4615	4620	4615	522
512	20231214	121000	484126615	4615	4615	4615	4615	0
513	20231214	120900	484126615	4615	4620	4625	4615	2761
514	20231214	120800	471372570	4625	4625	4625	4625	2
515	20231214	120700	471363320	4620	4625	4625	4620	310
516	20231214	120600	469930620	4625	4625	4625	4625	0
517	20231214	120500	469930620	4625	4625	4625	4625	489
518	20231214	120400	467668995	4630	4630	4630	4630	36
519	20231214	120300	467502315	4620	4620	4620	4620	0
520	20231214	120200	467502315	4620	4620	4620	4620	0
521	20231214	120100	467502315	4620	4620	4620	4620	0
522	20231214	120000	467502315	4620	4620	4620	4620	0
523	20231214	115900	467502315	4620	4620	4620	4620	0
524	20231214	115800	467502315	4620	4635	4635	4620	2229
525	20231214	115700	457189150	4635	4635	4635	4635	40
526	20231214	115600	457003750	4630	4630	4630	4630	1
527	20231214	115500	456999120	4645	4645	4645	4645	0
528	20231214	115400	456999120	4645	4645	4645	4645	0
529	20231214	115300	456999120	4645	4645	4645	4645	2
530	20231214	115200	456989830	4630	4630	4630	4630	200
531	20231214	115100	456063830	4630	4635	4635	4630	276
532	20231214	115000	454784790	4640	4640	4640	4640	200
533	20231214	114900	453856790	4640	4640	4640	4640	0
534	20231214	114800	453856790	4640	4640	4640	4640	0
535	20231214	114700	453856790	4640	4640	4640	4640	150
536	20231214	114600	453160790	4640	4635	4640	4635	124
537	20231214	114500	452586045	4635	4635	4635	4635	1260
538	20231214	114400	446745945	4635	4635	4635	4635	704
539	20231214	114300	443482905	4635	4635	4640	4635	5791
540	20231214	114200	416640335	4640	4640	4640	4640	25
541	20231214	114100	416524335	4640	4640	4640	4640	0
542	20231214	114000	416524335	4640	4640	4640	4640	114
543	20231214	113900	415995375	4640	4650	4650	4640	1370
544	20231214	113800	409637875	4650	4640	4650	4640	146
545	20231214	113700	408959625	4640	4645	4645	4640	1034
546	20231214	113600	404160005	4645	4645	4645	4645	300
547	20231214	113500	402766505	4645	4645	4645	4645	14
548	20231214	113400	402701475	4645	4645	4645	4645	40
549	20231214	113300	402515675	4645	4645	4645	4645	40
550	20231214	113200	402329875	4645	4645	4645	4645	2
551	20231214	113100	402320585	4645	4645	4645	4645	1
552	20231214	113000	402315940	4645	4640	4645	4640	102
553	20231214	112900	401842160	4640	4640	4640	4640	4032
554	20231214	112800	383133680	4640	4640	4640	4640	0
555	20231214	112700	383133680	4640	4650	4650	4640	4658
556	20231214	112600	361495950	4655	4655	4655	4655	0
557	20231214	112500	361495950	4655	4655	4655	4655	0
558	20231214	112400	361495950	4655	4655	4655	4655	10
559	20231214	112300	361449400	4650	4650	4650	4650	2
560	20231214	112200	361440100	4655	4655	4655	4655	0
561	20231214	112100	361440100	4655	4650	4655	4650	402
562	20231214	112000	359570795	4650	4650	4650	4650	0
563	20231214	111900	359570795	4650	4655	4655	4650	1284
564	20231214	111800	353598775	4660	4665	4665	4660	1000
565	20231214	111700	348937915	4670	4670	4670	4670	2
566	20231214	111600	348928575	4670	4675	4675	4670	2000
567	20231214	111500	339587025	4675	4675	4675	4675	130
568	20231214	111400	338979275	4675	4675	4675	4675	0
569	20231214	111300	338979275	4675	4675	4675	4675	934
570	20231214	111200	334612825	4685	4685	4685	4685	1
571	20231214	111100	334608140	4680	4680	4680	4680	25
572	20231214	111000	334491140	4680	4680	4680	4680	0
573	20231214	110900	334491140	4680	4680	4680	4680	183
574	20231214	110800	333634700	4685	4685	4685	4685	53
575	20231214	110700	333386395	4685	4685	4685	4685	123
576	20231214	110600	332810140	4690	4690	4690	4690	33
577	20231214	110500	332655370	4690	4690	4690	4690	65
578	20231214	110400	332350520	4690	4695	4695	4690	280
579	20231214	110300	331037070	4695	4695	4695	4695	120
580	20231214	110200	330473670	4695	4695	4695	4695	0
581	20231214	110100	330473670	4695	4700	4700	4695	500
582	20231214	110000	328126145	4710	4710	4710	4710	1
583	20231214	105900	328121435	4700	4700	4700	4700	5
584	20231214	105800	328097935	4700	4700	4700	4700	1
585	20231214	105700	328093235	4700	4700	4700	4700	100
586	20231214	105600	327623235	4695	4695	4695	4695	0
587	20231214	105500	327623235	4695	4690	4695	4690	16
588	20231214	105400	327548120	4685	4685	4685	4685	0
589	20231214	105300	327548120	4685	4685	4685	4685	0
590	20231214	105200	327548120	4685	4685	4685	4685	301
591	20231214	105100	326137935	4675	4675	4675	4675	300
592	20231214	105000	324735435	4680	4680	4680	4680	0
593	20231214	104900	324735435	4680	4680	4680	4680	600
594	20231214	104800	321927435	4680	4680	4680	4680	218
595	20231214	104700	320907195	4685	4680	4685	4675	1055
596	20231214	104600	315973365	4680	4680	4680	4680	200
597	20231214	104500	315037365	4675	4675	4675	4675	0
598	20231214	104400	315037365	4675	4670	4675	4670	456
599	20231214	104300	312905570	4665	4665	4665	4665	100
600	20231214	104200	312439070	4665	4665	4665	4665	65
601	20231214	104100	312135845	4665	4655	4665	4655	154
602	20231214	104000	311418435	4665	4655	4665	4655	530
603	20231214	103900	308951275	4655	4660	4660	4655	670
604	20231214	103800	305830765	4655	4660	4660	4655	1065
605	20231214	103700	300872710	4665	4665	4665	4665	0
606	20231214	103600	300872710	4665	4665	4665	4665	1
607	20231214	103500	300868045	4660	4685	4685	4660	10775
608	20231214	103400	250545195	4685	4695	4695	4685	258
609	20231214	103300	249335720	4700	4700	4700	4700	0
610	20231214	103200	249335720	4700	4695	4700	4695	9
611	20231214	103100	249293460	4710	4710	4710	4710	200
612	20231214	103000	248351460	4700	4695	4700	4695	212
613	20231214	102900	247355120	4685	4685	4685	4685	55
614	20231214	102800	247097445	4685	4685	4685	4685	21
615	20231214	102700	246999060	4675	4675	4675	4675	0
616	20231214	102600	246999060	4675	4675	4675	4675	100
617	20231214	102500	246531560	4680	4680	4680	4680	0
618	20231214	102400	246531560	4680	4680	4680	4680	12
619	20231214	102300	246475400	4675	4685	4685	4675	5820
620	20231214	102200	219260425	4685	4685	4685	4685	466
621	20231214	102100	217077215	4685	4685	4685	4685	0
622	20231214	102000	217077215	4685	4685	4685	4685	18
623	20231214	101900	216992885	4685	4680	4685	4680	650
624	20231214	101800	213948385	4685	4685	4685	4685	201
625	20231214	101700	213006700	4690	4700	4700	4690	8227
626	20231214	101600	174407990	4705	4705	4705	4705	12
627	20231214	101500	174351530	4705	4700	4705	4700	131
628	20231214	101400	173735675	4700	4700	4700	4700	327
629	20231214	101300	172198775	4700	4695	4700	4695	34
630	20231214	101200	172038985	4695	4700	4700	4695	260
631	20231214	101100	170818035	4695	4695	4695	4695	0
632	20231214	101000	170818035	4695	4700	4700	4695	51
633	20231214	100900	170578585	4695	4700	4700	4695	2345
634	20231214	100800	159565255	4705	4705	4705	4705	150
635	20231214	100700	158859505	4715	4715	4715	4715	0
636	20231214	100600	158859505	4715	4710	4715	4710	130
637	20231214	100500	158247200	4710	4715	4715	4710	34
638	20231214	100400	158087050	4715	4715	4715	4715	4
639	20231214	100300	158068190	4715	4720	4720	4715	500
640	20231214	100200	155710185	4720	4720	4720	4720	0
641	20231214	100100	155710185	4720	4725	4725	4720	378
642	20231214	100000	153924185	4730	4730	4730	4730	0
643	20231214	095900	153924185	4730	4730	4730	4730	30
644	20231214	095800	153782285	4730	4730	4730	4730	209
645	20231214	095700	152793715	4730	4730	4730	4730	10
646	20231214	095600	152746415	4730	4750	4750	4730	880
647	20231214	095500	148580705	4745	4745	4745	4745	332
648	20231214	095400	147005365	4750	4750	4750	4750	0
649	20231214	095300	147005365	4750	4760	4760	4750	342
650	20231214	095200	145379815	4760	4760	4760	4760	49
651	20231214	095100	145146575	4750	4750	4750	4750	300
652	20231214	095000	143721575	4760	4760	4760	4760	132
653	20231214	094900	143093255	4760	4750	4760	4750	2489
654	20231214	094800	131259995	4750	4730	4750	4730	300
655	20231214	094700	129838995	4730	4730	4730	4730	0
656	20231214	094600	129838995	4730	4720	4730	4720	976
657	20231214	094500	125226555	4725	4725	4725	4725	356
658	20231214	094400	123544455	4730	4730	4730	4730	0
659	20231214	094300	123544455	4730	4730	4730	4730	0
660	20231214	094200	123544455	4730	4730	4730	4730	500
661	20231214	094100	121179455	4750	4750	4750	4750	0
662	20231214	094000	121179455	4750	4725	4750	4725	871
663	20231214	093900	117063320	4725	4725	4725	4725	0
664	20231214	093800	117063320	4725	4705	4725	4705	100
665	20231214	093700	116592115	4705	4710	4715	4695	451
666	20231214	093600	114466565	4700	4700	4700	4700	0
667	20231214	093500	114466565	4700	4705	4710	4700	574
668	20231214	093400	111767040	4705	4705	4705	4700	330
669	20231214	093300	110214640	4705	4700	4705	4695	218
670	20231214	093200	109190340	4680	4680	4700	4680	1226
671	20231214	093100	103443145	4690	4730	4730	4665	6119
672	20231214	093000	74642615	4730	4730	4730	4730	200
673	20231214	092900	73696615	4740	4740	4740	4740	0
674	20231214	092800	73696615	4740	4740	4745	4740	1744
675	20231214	092700	65429795	4745	4745	4745	4745	0
676	20231214	092600	65429795	4745	4760	4760	4745	1505
677	20231214	092500	58277740	4765	4760	4765	4755	921
678	20231214	092400	53895395	4755	4760	4760	4755	225
679	20231214	092300	52824645	4765	4770	4770	4765	371
680	20231214	092200	51056780	4770	4775	4780	4770	614
681	20231214	092100	48122885	4745	4735	4745	4735	2222
682	20231214	092000	37591225	4735	4720	4735	4720	600
683	20231214	091900	34757725	4735	4730	4735	4725	550
684	20231214	091800	32158065	4730	4735	4735	4730	2400
685	20231214	091700	20801305	4740	4740	4740	4740	359
686	20231214	091600	19099645	4740	4740	4740	4740	100
687	20231214	091500	18625645	4750	4745	4750	4745	41
688	20231214	091400	18431095	4740	4740	4740	4740	300
689	20231214	091300	17009095	4740	4740	4740	4740	0
690	20231214	091200	17009095	4740	4750	4750	4740	197
691	20231214	091100	16075215	4730	4730	4730	4730	0
692	20231214	091000	16075215	4730	4730	4730	4730	0
693	20231214	090900	16075215	4730	4730	4730	4730	0
694	20231214	090800	16075215	4730	4730	4730	4730	0
695	20231214	090700	16075215	4730	4790	4790	4730	502
696	20231214	090600	13696060	4740	4740	4740	4740	422
697	20231214	090500	11695780	4740	4740	4740	4740	661
698	20231214	090400	8562640	4740	4740	4740	4740	0
699	20231214	090300	8562640	4740	4790	4790	4740	540
700	20231214	090200	6001040	4780	4780	4780	4780	781
701	20231214	090100	2267860	4780	4780	4780	4775	240
702	20231214	090000	1120860	4790	4790	4790	4790	234