KissMeData/035890/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191600	680398513	1371	1371	1371	1371	22882
3	20231214	191500	680398513	1371	1371	1371	1371	0
4	20231214	191400	680398513	1371	1371	1371	1371	0
5	20231214	191300	680398513	1371	1371	1371	1371	0
6	20231214	191200	680398513	1371	1371	1371	1371	0
7	20231214	191100	680398513	1371	1371	1371	1371	0
8	20231214	191000	680398513	1371	1371	1371	1371	0
9	20231214	190900	680398513	1371	1371	1371	1371	0
10	20231214	190800	680398513	1371	1371	1371	1371	0
11	20231214	190700	680398513	1371	1371	1371	1371	0
12	20231214	190600	680398513	1371	1371	1371	1371	0
13	20231214	190500	680398513	1371	1371	1371	1371	0
14	20231214	190400	680398513	1371	1371	1371	1371	0
15	20231214	190300	680398513	1371	1371	1371	1371	0
16	20231214	190200	680398513	1371	1371	1371	1371	0
17	20231214	190100	680398513	1371	1371	1371	1371	0
18	20231214	190000	680398513	1371	1371	1371	1371	0
19	20231214	185900	680398513	1371	1371	1371	1371	0
20	20231214	185800	680398513	1371	1371	1371	1371	0
21	20231214	185700	680398513	1371	1371	1371	1371	0
22	20231214	185600	680398513	1371	1371	1371	1371	0
23	20231214	185500	680398513	1371	1371	1371	1371	0
24	20231214	185400	680398513	1371	1371	1371	1371	0
25	20231214	185300	680398513	1371	1371	1371	1371	0
26	20231214	185200	680398513	1371	1371	1371	1371	0
27	20231214	185100	680398513	1371	1371	1371	1371	0
28	20231214	185000	680398513	1371	1371	1371	1371	0
29	20231214	184900	680398513	1371	1371	1371	1371	0
30	20231214	184800	680398513	1371	1371	1371	1371	0
31	20231214	184700	680398513	1371	1371	1371	1371	0
32	20231214	184600	680398513	1371	1371	1371	1371	22882
33	20231214	184500	680398513	1371	1371	1371	1371	0
34	20231214	184400	680398513	1371	1371	1371	1371	0
35	20231214	184300	680398513	1371	1371	1371	1371	0
36	20231214	184200	680398513	1371	1371	1371	1371	0
37	20231214	184100	680398513	1371	1371	1371	1371	0
38	20231214	184000	680398513	1371	1371	1371	1371	0
39	20231214	183900	680398513	1371	1371	1371	1371	0
40	20231214	183800	680398513	1371	1371	1371	1371	0
41	20231214	183700	680398513	1371	1371	1371	1371	0
42	20231214	183600	680398513	1371	1371	1371	1371	0
43	20231214	183500	680398513	1371	1371	1371	1371	0
44	20231214	183400	680398513	1371	1371	1371	1371	0
45	20231214	183300	680398513	1371	1371	1371	1371	0
46	20231214	183200	680398513	1371	1371	1371	1371	0
47	20231214	183100	680398513	1371	1371	1371	1371	0
48	20231214	183000	680398513	1371	1371	1371	1371	0
49	20231214	182900	680398513	1371	1371	1371	1371	0
50	20231214	182800	680398513	1371	1371	1371	1371	0
51	20231214	182700	680398513	1371	1371	1371	1371	0
52	20231214	182600	680398513	1371	1371	1371	1371	0
53	20231214	182500	680398513	1371	1371	1371	1371	0
54	20231214	182400	680398513	1371	1371	1371	1371	0
55	20231214	182300	680398513	1371	1371	1371	1371	0
56	20231214	182200	680398513	1371	1371	1371	1371	0
57	20231214	182100	680398513	1371	1371	1371	1371	0
58	20231214	182000	680398513	1371	1371	1371	1371	0
59	20231214	181900	680398513	1371	1371	1371	1371	0
60	20231214	181800	680398513	1371	1371	1371	1371	0
61	20231214	181700	680398513	1371	1371	1371	1371	0
62	20231214	181600	680398513	1371	1371	1371	1371	22882
63	20231214	181500	680398513	1371	1371	1371	1371	0
64	20231214	181400	680398513	1371	1371	1371	1371	0
65	20231214	181300	680398513	1371	1371	1371	1371	0
66	20231214	181200	680398513	1371	1371	1371	1371	0
67	20231214	181100	680398513	1371	1371	1371	1371	0
68	20231214	181000	680398513	1371	1371	1371	1371	0
69	20231214	180900	680398513	1371	1371	1371	1371	0
70	20231214	180800	680398513	1371	1371	1371	1371	0
71	20231214	180700	680398513	1371	1371	1371	1371	0
72	20231214	180600	680398513	1371	1371	1371	1371	0
73	20231214	180500	680398513	1371	1371	1371	1371	0
74	20231214	180400	680398513	1371	1371	1371	1371	0
75	20231214	180300	680398513	1371	1371	1371	1371	0
76	20231214	180200	680398513	1371	1371	1371	1371	0
77	20231214	180100	680398513	1371	1371	1371	1371	0
78	20231214	180000	680398513	1371	1371	1371	1371	0
79	20231214	175900	680398513	1371	1371	1371	1371	0
80	20231214	175800	680398513	1371	1371	1371	1371	0
81	20231214	175700	680398513	1371	1371	1371	1371	0
82	20231214	175600	680398513	1371	1371	1371	1371	0
83	20231214	175500	680398513	1371	1371	1371	1371	0
84	20231214	175400	680398513	1371	1371	1371	1371	0
85	20231214	175300	680398513	1371	1371	1371	1371	0
86	20231214	175200	680398513	1371	1371	1371	1371	0
87	20231214	175100	680398513	1371	1371	1371	1371	0
88	20231214	175000	680398513	1371	1371	1371	1371	0
89	20231214	174900	680398513	1371	1371	1371	1371	0
90	20231214	174800	680398513	1371	1371	1371	1371	0
91	20231214	174700	680398513	1371	1371	1371	1371	0
92	20231214	174600	680398513	1371	1371	1371	1371	22882
93	20231214	174500	680398513	1371	1371	1371	1371	0
94	20231214	174400	680398513	1371	1371	1371	1371	0
95	20231214	174300	680398513	1371	1371	1371	1371	0
96	20231214	174200	680398513	1371	1371	1371	1371	0
97	20231214	174100	680398513	1371	1371	1371	1371	0
98	20231214	174000	680398513	1371	1371	1371	1371	0
99	20231214	173900	680398513	1371	1371	1371	1371	0
100	20231214	173800	680398513	1371	1371	1371	1371	0
101	20231214	173700	680398513	1371	1371	1371	1371	0
102	20231214	173600	680398513	1371	1371	1371	1371	0
103	20231214	173500	680398513	1371	1371	1371	1371	0
104	20231214	173400	680398513	1371	1371	1371	1371	0
105	20231214	173300	680398513	1371	1371	1371	1371	0
106	20231214	173200	680398513	1371	1371	1371	1371	0
107	20231214	173100	680398513	1371	1371	1371	1371	0
108	20231214	173000	680398513	1371	1371	1371	1371	0
109	20231214	172900	680398513	1371	1371	1371	1371	0
110	20231214	172800	680398513	1371	1371	1371	1371	0
111	20231214	172700	680398513	1371	1371	1371	1371	0
112	20231214	172600	680398513	1371	1371	1371	1371	0
113	20231214	172500	680398513	1371	1371	1371	1371	0
114	20231214	172400	680398513	1371	1371	1371	1371	0
115	20231214	172300	680398513	1371	1371	1371	1371	0
116	20231214	172200	680398513	1371	1371	1371	1371	0
117	20231214	172100	680398513	1371	1371	1371	1371	0
118	20231214	172000	680398513	1371	1371	1371	1371	0
119	20231214	171900	680398513	1371	1371	1371	1371	0
120	20231214	171800	680398513	1371	1371	1371	1371	0
121	20231214	171700	680398513	1371	1371	1371	1371	0
122	20231214	171600	680398513	1371	1371	1371	1371	22882
123	20231214	171500	680398513	1371	1371	1371	1371	0
124	20231214	171400	680398513	1371	1371	1371	1371	0
125	20231214	171300	680398513	1371	1371	1371	1371	0
126	20231214	171200	680398513	1371	1371	1371	1371	0
127	20231214	171100	680398513	1371	1371	1371	1371	0
128	20231214	171000	680398513	1371	1371	1371	1371	0
129	20231214	170900	680398513	1371	1371	1371	1371	0
130	20231214	170800	680398513	1371	1371	1371	1371	0
131	20231214	170700	680398513	1371	1371	1371	1371	0
132	20231214	170600	680398513	1371	1371	1371	1371	0
133	20231214	170500	680398513	1371	1371	1371	1371	0
134	20231214	170400	680398513	1371	1371	1371	1371	0
135	20231214	170300	680398513	1371	1371	1371	1371	0
136	20231214	170200	680398513	1371	1371	1371	1371	0
137	20231214	170100	680398513	1371	1371	1371	1371	0
138	20231214	170000	680398513	1371	1371	1371	1371	0
139	20231214	165900	680398513	1371	1371	1371	1371	0
140	20231214	165800	680398513	1371	1371	1371	1371	0
141	20231214	165700	680398513	1371	1371	1371	1371	0
142	20231214	165600	680398513	1371	1371	1371	1371	0
143	20231214	165500	680398513	1371	1371	1371	1371	0
144	20231214	165400	680398513	1371	1371	1371	1371	0
145	20231214	165300	680398513	1371	1371	1371	1371	0
146	20231214	165200	680398513	1371	1371	1371	1371	0
147	20231214	165100	680398513	1371	1371	1371	1371	0
148	20231214	165000	680398513	1371	1371	1371	1371	0
149	20231214	164900	680398513	1371	1371	1371	1371	0
150	20231214	164800	680398513	1371	1371	1371	1371	0
151	20231214	164700	680398513	1371	1371	1371	1371	0
152	20231214	164600	680398513	1371	1371	1371	1371	22882
153	20231214	164500	680398513	1371	1371	1371	1371	0
154	20231214	164400	680398513	1371	1371	1371	1371	0
155	20231214	164300	680398513	1371	1371	1371	1371	0
156	20231214	164200	680398513	1371	1371	1371	1371	0
157	20231214	164100	680398513	1371	1371	1371	1371	0
158	20231214	164000	680398513	1371	1371	1371	1371	0
159	20231214	163900	680398513	1371	1371	1371	1371	0
160	20231214	163800	680398513	1371	1371	1371	1371	0
161	20231214	163700	680398513	1371	1371	1371	1371	0
162	20231214	163600	680398513	1371	1371	1371	1371	0
163	20231214	163500	680398513	1371	1371	1371	1371	0
164	20231214	163400	680398513	1371	1371	1371	1371	0
165	20231214	163300	680398513	1371	1371	1371	1371	0
166	20231214	163200	680398513	1371	1371	1371	1371	0
167	20231214	163100	680398513	1371	1371	1371	1371	0
168	20231214	163000	680398513	1371	1371	1371	1371	0
169	20231214	162900	680398513	1371	1371	1371	1371	0
170	20231214	162800	680398513	1371	1371	1371	1371	0
171	20231214	162700	680398513	1371	1371	1371	1371	0
172	20231214	162600	680398513	1371	1371	1371	1371	0
173	20231214	162500	680398513	1371	1371	1371	1371	0
174	20231214	162400	680398513	1371	1371	1371	1371	0
175	20231214	162300	680398513	1371	1371	1371	1371	0
176	20231214	162200	680398513	1371	1371	1371	1371	0
177	20231214	162100	680398513	1371	1371	1371	1371	0
178	20231214	162000	680398513	1371	1371	1371	1371	0
179	20231214	161900	680398513	1371	1371	1371	1371	0
180	20231214	161800	680398513	1371	1371	1371	1371	0
181	20231214	161700	680398513	1371	1371	1371	1371	0
182	20231214	161600	680398513	1371	1371	1371	1371	22882
183	20231214	161500	680398513	1371	1371	1371	1371	0
184	20231214	161400	680398513	1371	1371	1371	1371	0
185	20231214	161300	680398513	1371	1371	1371	1371	0
186	20231214	161200	680398513	1371	1371	1371	1371	0
187	20231214	161100	680398513	1371	1371	1371	1371	0
188	20231214	161000	680398513	1371	1371	1371	1371	0
189	20231214	160900	680398513	1371	1371	1371	1371	0
190	20231214	160800	680398513	1371	1371	1371	1371	0
191	20231214	160700	680398513	1371	1371	1371	1371	0
192	20231214	160600	680398513	1371	1371	1371	1371	0
193	20231214	160500	680398513	1371	1371	1371	1371	0
194	20231214	160400	680398513	1371	1371	1371	1371	0
195	20231214	160300	680398513	1371	1371	1371	1371	0
196	20231214	160200	680398513	1371	1371	1371	1371	0
197	20231214	160100	680398513	1371	1371	1371	1371	0
198	20231214	160000	680398513	1371	1371	1371	1371	0
199	20231214	155900	680398513	1371	1371	1371	1371	0
200	20231214	155800	680398513	1371	1371	1371	1371	0
201	20231214	155700	680398513	1371	1371	1371	1371	0
202	20231214	155600	680398513	1371	1371	1371	1371	0
203	20231214	155500	680398513	1371	1371	1371	1371	0
204	20231214	155400	680398513	1371	1371	1371	1371	0
205	20231214	155300	680398513	1371	1371	1371	1371	0
206	20231214	155200	680398513	1371	1371	1371	1371	0
207	20231214	155100	680398513	1371	1371	1371	1371	0
208	20231214	155000	680398513	1371	1371	1371	1371	0
209	20231214	154900	680398513	1371	1371	1371	1371	0
210	20231214	154800	680398513	1371	1371	1371	1371	0
211	20231214	154700	680398513	1371	1371	1371	1371	0
212	20231214	154600	680398513	1371	1371	1371	1371	22882
213	20231214	154500	680398513	1371	1371	1371	1371	0
214	20231214	154400	680398513	1371	1371	1371	1371	0
215	20231214	154300	680398513	1371	1371	1371	1371	0
216	20231214	154200	680398513	1371	1371	1371	1371	0
217	20231214	154100	680398513	1371	1371	1371	1371	0
218	20231214	154000	680398513	1371	1371	1371	1371	0
219	20231214	153900	680398513	1371	1371	1371	1371	0
220	20231214	153800	680398513	1371	1371	1371	1371	0
221	20231214	153700	680398513	1371	1371	1371	1371	0
222	20231214	153600	680398513	1371	1371	1371	1371	0
223	20231214	153500	680398513	1371	1371	1371	1371	0
224	20231214	153400	680398513	1371	1371	1371	1371	0
225	20231214	153300	680398513	1371	1371	1371	1371	0
226	20231214	153200	680398513	1371	1371	1371	1371	0
227	20231214	153100	680398513	1371	1371	1371	1371	0
228	20231214	153000	680398513	1371	1371	1371	1371	22882
229	20231214	152900	649027291	1373	1373	1373	1373	0
230	20231214	152800	649027291	1373	1373	1373	1373	0
231	20231214	152700	649027291	1373	1373	1373	1373	0
232	20231214	152600	649027291	1373	1373	1373	1373	0
233	20231214	152500	649027291	1373	1373	1373	1373	0
234	20231214	152400	649027291	1373	1373	1373	1373	0
235	20231214	152300	649027291	1373	1373	1373	1373	0
236	20231214	152200	649027291	1373	1373	1373	1373	0
237	20231214	152100	649027291	1373	1373	1373	1373	0
238	20231214	152000	649027291	1373	1373	1373	1373	0
239	20231214	151900	649027291	1373	1373	1373	1372	876
240	20231214	151800	647825238	1373	1372	1373	1372	575
241	20231214	151700	647036275	1372	1372	1372	1372	336
242	20231214	151600	646575283	1372	1372	1373	1372	1441
243	20231214	151500	644598131	1372	1372	1372	1372	124
244	20231214	151400	644428003	1372	1372	1373	1372	231
245	20231214	151300	644111041	1374	1372	1374	1372	3901
246	20231214	151200	638758867	1372	1372	1372	1372	0
247	20231214	151100	638758867	1372	1372	1372	1372	96
248	20231214	151000	638627155	1372	1372	1372	1372	192
249	20231214	150900	638363731	1372	1372	1372	1372	192
250	20231214	150800	638100307	1372	1372	1372	1372	192
251	20231214	150700	637836883	1372	1372	1372	1372	196
252	20231214	150600	637567971	1372	1372	1372	1372	192
253	20231214	150500	637304547	1372	1372	1372	1372	196
254	20231214	150400	637035635	1372	1373	1375	1372	461
255	20231214	150300	636402572	1373	1373	1373	1373	96
256	20231214	150200	636270764	1373	1373	1373	1373	1168
257	20231214	150100	634667100	1373	1372	1373	1372	2811
258	20231214	150000	630807908	1372	1373	1373	1372	284
259	20231214	145900	630418228	1372	1373	1373	1372	12352
260	20231214	145800	613460919	1373	1373	1373	1373	421
261	20231214	145700	612882886	1373	1373	1373	1373	304
262	20231214	145600	612465494	1373	1373	1373	1373	192
263	20231214	145500	612201878	1373	1374	1374	1373	242
264	20231214	145400	611869562	1373	1373	1373	1373	1192
265	20231214	145300	610232946	1373	1373	1373	1373	1569
266	20231214	145200	608078709	1373	1374	1374	1373	385
267	20231214	145100	607550011	1374	1375	1375	1374	8903
268	20231214	145000	595313172	1375	1376	1376	1375	2489
269	20231214	144900	591888500	1376	1375	1376	1375	390
270	20231214	144800	591352212	1375	1375	1376	1375	193
271	20231214	144700	591086836	1375	1375	1375	1375	292
272	20231214	144600	590685336	1375	1375	1376	1375	321
273	20231214	144500	590243947	1375	1376	1376	1375	199
274	20231214	144400	589970315	1375	1376	1377	1375	353
275	20231214	144300	589484667	1376	1376	1376	1376	296
276	20231214	144200	589077371	1376	1376	1377	1376	6157
277	20231214	144100	580602339	1376	1374	1376	1374	193
278	20231214	144000	580337155	1374	1375	1376	1374	289
279	20231214	143900	579939875	1375	1375	1376	1375	3344
280	20231214	143800	575339032	1375	1375	1375	1375	1092
281	20231214	143700	573837532	1376	1376	1376	1376	0
282	20231214	143600	573837532	1376	1375	1376	1375	3285
283	20231214	143500	569317468	1375	1375	1375	1375	193
284	20231214	143400	569052093	1377	1376	1377	1376	3971
285	20231214	143300	563587991	1376	1375	1376	1375	219
286	20231214	143200	563286839	1375	1375	1375	1375	96
287	20231214	143100	563154839	1376	1375	1376	1375	3136
288	20231214	143000	558839895	1376	1376	1376	1376	1582
289	20231214	142900	556663063	1376	1376	1376	1376	392
290	20231214	142800	556123671	1376	1376	1376	1376	3181
291	20231214	142700	551746615	1377	1377	1377	1377	1656
292	20231214	142600	549466303	1377	1377	1377	1377	286
293	20231214	142500	549072481	1377	1377	1377	1377	98
294	20231214	142400	548937535	1377	1377	1377	1377	96
295	20231214	142300	548805343	1377	1377	1377	1377	2338
296	20231214	142200	545585917	1376	1376	1376	1376	192
297	20231214	142100	545321725	1377	1377	1377	1377	0
298	20231214	142000	545321725	1377	1376	1377	1376	4155
299	20231214	141900	539600482	1376	1377	1377	1376	296
300	20231214	141800	539192986	1376	1376	1376	1376	591
301	20231214	141700	538379770	1376	1375	1376	1375	193
302	20231214	141600	538114394	1375	1375	1376	1375	174
303	20231214	141500	537875142	1375	1376	1379	1375	3221
304	20231214	141400	533434496	1376	1376	1376	1376	192
305	20231214	141300	533170304	1378	1378	1378	1378	0
306	20231214	141200	533170304	1378	1376	1378	1376	4646
307	20231214	141100	526768308	1376	1376	1376	1376	192
308	20231214	141000	526504116	1378	1378	1378	1376	2122
309	20231214	140900	523580784	1378	1376	1378	1376	290
310	20231214	140800	523181740	1378	1378	1378	1378	50
311	20231214	140700	523112840	1379	1376	1379	1376	3067
312	20231214	140600	518883846	1376	1376	1376	1376	189
313	20231214	140500	518623782	1379	1379	1379	1379	30
314	20231214	140400	518582412	1379	1376	1379	1376	4373
315	20231214	140300	512552333	1376	1376	1376	1376	192
316	20231214	140200	512288141	1376	1376	1376	1376	99
317	20231214	140100	512151917	1376	1376	1376	1375	441
318	20231214	140000	511545197	1376	1376	1376	1375	224
319	20231214	135900	511237182	1379	1379	1379	1376	3363
320	20231214	135800	506599893	1375	1375	1375	1375	193
321	20231214	135700	506334518	1375	1375	1375	1375	288
322	20231214	135600	505938518	1379	1375	1379	1375	3576
323	20231214	135500	501007982	1375	1379	1379	1375	98
324	20231214	135400	500873228	1378	1378	1378	1378	2982
325	20231214	135300	496764032	1378	1376	1378	1375	5070
326	20231214	135200	489787806	1376	1376	1376	1376	1572
327	20231214	135100	487624734	1376	1376	1376	1376	2800
328	20231214	135000	483771934	1378	1376	1378	1376	222
329	20231214	134900	483466402	1376	1376	1376	1376	242
330	20231214	134800	483133410	1376	1376	1378	1376	1866
331	20231214	134700	480562446	1376	1376	1376	1376	202
332	20231214	134600	480284494	1376	1376	1376	1376	252
333	20231214	134500	479937742	1376	1376	1376	1376	1288
334	20231214	134400	478165454	1376	1376	1376	1376	96
335	20231214	134300	478033358	1380	1378	1380	1378	4902
336	20231214	134200	471271292	1378	1378	1378	1378	192
337	20231214	134100	471006716	1378	1378	1378	1378	682
338	20231214	134000	470066920	1378	1378	1380	1378	3017
339	20231214	133900	465903846	1380	1380	1380	1380	0
340	20231214	133800	465903846	1380	1380	1380	1380	4273
341	20231214	133700	460007106	1380	1380	1380	1380	0
342	20231214	133600	460007106	1380	1380	1380	1380	7
343	20231214	133500	459997446	1380	1380	1380	1380	4074
344	20231214	133400	454375326	1378	1378	1378	1378	0
345	20231214	133300	454375326	1378	1378	1378	1378	0
346	20231214	133200	454375326	1378	1378	1378	1378	1357
347	20231214	133100	452505380	1376	1376	1376	1376	0
348	20231214	133000	452505380	1376	1380	1380	1376	2608
349	20231214	132900	448908449	1380	1380	1380	1380	1
350	20231214	132800	448907069	1378	1378	1378	1378	1
351	20231214	132700	448905691	1380	1380	1380	1380	1823
352	20231214	132600	446389951	1380	1380	1380	1380	1
353	20231214	132500	446388571	1379	1379	1379	1379	0
354	20231214	132400	446388571	1379	1380	1380	1379	1836
355	20231214	132300	443854937	1379	1379	1379	1379	745
356	20231214	132200	442827582	1379	1380	1380	1379	2077
357	20231214	132100	439961822	1380	1380	1380	1380	1284
358	20231214	132000	438189902	1380	1380	1380	1380	0
359	20231214	131900	438189902	1380	1380	1380	1380	3072
360	20231214	131800	433950542	1381	1381	1381	1381	1
361	20231214	131700	433949161	1380	1380	1380	1380	1151
362	20231214	131600	432360781	1380	1380	1380	1380	942
363	20231214	131500	431060821	1380	1380	1380	1380	0
364	20231214	131400	431060821	1380	1380	1380	1380	2552
365	20231214	131300	427539061	1380	1379	1380	1379	101
366	20231214	131200	427399781	1380	1380	1380	1380	0
367	20231214	131100	427399781	1380	1380	1380	1380	3289
368	20231214	131000	422860961	1379	1379	1379	1379	0
369	20231214	130900	422860961	1379	1379	1379	1379	212
370	20231214	130800	422568613	1379	1379	1379	1379	8
371	20231214	130700	422557581	1379	1379	1379	1379	2
372	20231214	130600	422554823	1379	1379	1379	1379	2416
373	20231214	130500	419223159	1379	1379	1379	1379	1
374	20231214	130400	419221780	1378	1378	1378	1378	0
375	20231214	130300	419221780	1378	1378	1378	1378	1265
376	20231214	130200	417478610	1376	1376	1376	1376	0
377	20231214	130100	417478610	1376	1376	1376	1376	1891
378	20231214	130000	414876594	1376	1376	1376	1376	1187
379	20231214	125900	413243282	1376	1376	1376	1376	17
380	20231214	125800	413219890	1376	1379	1379	1376	881
381	20231214	125700	412007631	1376	1378	1378	1376	5657
382	20231214	125600	404215079	1378	1378	1378	1378	871
383	20231214	125500	403014841	1378	1380	1380	1378	5114
384	20231214	125400	395958153	1380	1380	1380	1380	0
385	20231214	125300	395958153	1380	1380	1380	1380	1386
386	20231214	125200	394045473	1380	1381	1381	1380	10163
387	20231214	125100	380020532	1380	1380	1380	1380	0
388	20231214	125000	380020532	1380	1381	1381	1380	826
389	20231214	124900	378880642	1381	1381	1381	1381	0
390	20231214	124800	378880642	1381	1381	1381	1381	0
391	20231214	124700	378880642	1381	1380	1381	1380	4569
392	20231214	124600	372571499	1381	1381	1381	1381	0
393	20231214	124500	372571499	1381	1380	1381	1380	2966
394	20231214	124400	368477520	1380	1380	1380	1380	4809
395	20231214	124300	361841100	1378	1378	1378	1378	731
396	20231214	124200	360833782	1378	1379	1379	1378	3697
397	20231214	124100	355735826	1379	1379	1379	1379	1
398	20231214	124000	355734447	1379	1379	1379	1379	0
399	20231214	123900	355734447	1379	1379	1379	1379	3504
400	20231214	123800	350902431	1378	1378	1378	1378	1
401	20231214	123700	350901053	1378	1378	1378	1378	0
402	20231214	123600	350901053	1378	1378	1378	1378	130
403	20231214	123500	350721913	1378	1378	1378	1378	1991
404	20231214	123400	347978315	1378	1378	1378	1378	1442
405	20231214	123300	345991239	1377	1377	1377	1377	1
406	20231214	123200	345989862	1377	1377	1377	1377	0
407	20231214	123100	345989862	1377	1377	1377	1377	0
408	20231214	123000	345989862	1377	1377	1377	1377	141
409	20231214	122900	345795705	1378	1378	1378	1377	4701
410	20231214	122800	339317884	1378	1378	1378	1378	87
411	20231214	122700	339197998	1378	1378	1378	1378	14
412	20231214	122600	339178706	1379	1379	1379	1379	3281
413	20231214	122500	334654207	1377	1377	1377	1377	2100
414	20231214	122400	331762507	1377	1377	1377	1377	0
415	20231214	122300	331762507	1377	1377	1377	1377	2
416	20231214	122200	331759753	1379	1379	1379	1379	2309
417	20231214	122100	328575642	1379	1379	1379	1379	0
418	20231214	122000	328575642	1379	1379	1379	1379	3751
419	20231214	121900	323403013	1379	1379	1379	1379	0
420	20231214	121800	323403013	1379	1379	1379	1379	3649
421	20231214	121700	318371042	1379	1379	1379	1379	0
422	20231214	121600	318371042	1379	1379	1379	1379	0
423	20231214	121500	318371042	1379	1377	1379	1377	4230
424	20231214	121400	312537906	1379	1379	1379	1379	0
425	20231214	121300	312537906	1379	1379	1379	1379	0
426	20231214	121200	312537906	1379	1377	1379	1377	4049
427	20231214	121100	306955027	1379	1379	1379	1379	0
428	20231214	121000	306955027	1379	1379	1379	1379	3391
429	20231214	120900	302278838	1379	1379	1379	1379	630
430	20231214	120800	301410068	1379	1379	1379	1379	6370
431	20231214	120700	292625838	1379	1379	1379	1379	4494
432	20231214	120600	286428612	1379	1379	1379	1379	0
433	20231214	120500	286428612	1379	1379	1379	1379	0
434	20231214	120400	286428612	1379	1379	1379	1379	1910
435	20231214	120300	283794722	1379	1379	1379	1379	0
436	20231214	120200	283794722	1379	1379	1379	1379	1770
437	20231214	120100	281353892	1379	1379	1379	1379	502
438	20231214	120000	280661634	1379	1379	1379	1379	0
439	20231214	115900	280661634	1379	1379	1379	1379	3501
440	20231214	115800	275833755	1379	1379	1379	1379	3000
441	20231214	115700	271696755	1379	1379	1379	1379	2639
442	20231214	115600	268057574	1379	1379	1379	1379	0
443	20231214	115500	268057574	1379	1379	1379	1379	3110
444	20231214	115400	263768884	1379	1379	1380	1379	1310
445	20231214	115300	261962389	1375	1375	1375	1375	14
446	20231214	115200	261943139	1375	1375	1375	1375	0
447	20231214	115100	261943139	1375	1375	1375	1375	0
448	20231214	115000	261943139	1375	1379	1379	1375	2200
449	20231214	114900	258911051	1379	1379	1379	1379	704
450	20231214	114800	257940235	1379	1379	1379	1379	0
451	20231214	114700	257940235	1379	1379	1379	1379	0
452	20231214	114600	257940235	1379	1379	1379	1379	1893
453	20231214	114500	255329788	1379	1379	1379	1379	2502
454	20231214	114400	251879530	1379	1379	1379	1379	20
455	20231214	114300	251851950	1379	1379	1379	1379	400
456	20231214	114200	251300350	1375	1375	1375	1375	0
457	20231214	114100	251300350	1375	1375	1375	1375	103
458	20231214	114000	251158725	1375	1379	1379	1375	818
459	20231214	113900	250030727	1379	1379	1379	1379	0
460	20231214	113800	250030727	1379	1379	1379	1379	4290
461	20231214	113700	244114817	1374	1377	1377	1374	50
462	20231214	113600	244046076	1379	1379	1379	1379	0
463	20231214	113500	244046076	1379	1379	1379	1379	3877
464	20231214	113400	238699693	1379	1379	1379	1379	643
465	20231214	113300	237812996	1379	1379	1379	1379	4450
466	20231214	113200	231676446	1379	1379	1379	1379	0
467	20231214	113100	231676446	1379	1379	1379	1379	1687
468	20231214	113000	229350073	1379	1379	1379	1379	116
469	20231214	112900	229190109	1379	1379	1379	1379	1
470	20231214	112800	229188730	1380	1380	1380	1380	920
471	20231214	112700	227919130	1380	1380	1380	1380	3106
472	20231214	112600	223632850	1379	1379	1379	1379	30
473	20231214	112500	223591480	1379	1379	1379	1379	2222
474	20231214	112400	220527342	1378	1378	1378	1378	42
475	20231214	112300	220469466	1378	1378	1378	1378	0
476	20231214	112200	220469466	1378	1378	1378	1378	2835
477	20231214	112100	216562836	1378	1378	1378	1378	1
478	20231214	112000	216561458	1377	1377	1377	1377	0
479	20231214	111900	216561458	1377	1377	1377	1377	3745
480	20231214	111800	211404593	1374	1374	1374	1374	0
481	20231214	111700	211404593	1374	1375	1377	1374	3464
482	20231214	111600	206640824	1373	1373	1373	1373	0
483	20231214	111500	206640824	1373	1373	1373	1373	0
484	20231214	111400	206640824	1373	1375	1375	1373	5065
485	20231214	111300	199682869	1373	1374	1374	1373	4340
486	20231214	111200	193720049	1373	1374	1374	1373	1086
487	20231214	111100	192227971	1373	1375	1375	1373	8675
488	20231214	111000	180307688	1375	1375	1375	1375	1
489	20231214	110900	180306313	1375	1376	1376	1374	31920
490	20231214	110800	136411992	1375	1378	1378	1375	8735
491	20231214	110700	124385512	1379	1379	1379	1379	72
492	20231214	110600	124286224	1378	1378	1378	1378	715
493	20231214	110500	123300954	1377	1377	1377	1377	0
494	20231214	110400	123300954	1377	1377	1377	1377	17
495	20231214	110300	123277545	1377	1377	1377	1377	1813
496	20231214	110200	120781044	1375	1375	1375	1375	0
497	20231214	110100	120781044	1375	1375	1375	1375	1
498	20231214	110000	120779669	1378	1378	1378	1378	5
499	20231214	105900	120772779	1375	1375	1375	1375	0
500	20231214	105800	120772779	1375	1375	1375	1375	0
501	20231214	105700	120772779	1375	1377	1377	1375	2260
502	20231214	105600	117660761	1377	1377	1377	1377	3
503	20231214	105500	117656630	1375	1375	1375	1375	0
504	20231214	105400	117656630	1375	1375	1375	1375	0
505	20231214	105300	117656630	1375	1375	1375	1375	0
506	20231214	105200	117656630	1375	1375	1375	1375	1
507	20231214	105100	117655255	1375	1375	1375	1375	1
508	20231214	105000	117653880	1375	1375	1375	1375	0
509	20231214	104900	117653880	1375	1375	1375	1375	156
510	20231214	104800	117439380	1375	1375	1375	1375	214
511	20231214	104700	117145130	1376	1376	1376	1376	0
512	20231214	104600	117145130	1376	1378	1378	1376	3652
513	20231214	104500	112113257	1378	1378	1378	1378	57
514	20231214	104400	112034711	1387	1387	1387	1387	0
515	20231214	104300	112034711	1387	1387	1387	1387	0
516	20231214	104200	112034711	1387	1387	1387	1387	0
517	20231214	104100	112034711	1387	1387	1387	1387	0
518	20231214	104000	112034711	1387	1377	1387	1377	11347
519	20231214	103900	96339696	1375	1375	1378	1375	3
520	20231214	103800	96335568	1377	1377	1377	1375	3
521	20231214	103700	96331439	1377	1374	1377	1374	2303
522	20231214	103600	93163193	1374	1374	1374	1374	0
523	20231214	103500	93163193	1374	1376	1376	1374	499
524	20231214	103400	92476619	1374	1374	1376	1374	1665
525	20231214	103300	90185615	1374	1374	1374	1374	0
526	20231214	103200	90185615	1374	1374	1374	1373	762
527	20231214	103100	89139019	1373	1374	1374	1373	617
528	20231214	103000	88291394	1373	1373	1373	1373	0
529	20231214	102900	88291394	1373	1373	1373	1373	0
530	20231214	102800	88291394	1373	1373	1373	1373	0
531	20231214	102700	88291394	1373	1373	1373	1373	0
532	20231214	102600	88291394	1373	1373	1373	1373	2416
533	20231214	102500	84974226	1374	1374	1374	1374	2663
534	20231214	102400	81315264	1377	1377	1377	1377	0
535	20231214	102300	81315264	1377	1377	1377	1377	0
536	20231214	102200	81315264	1377	1378	1378	1377	110
537	20231214	102100	81163694	1378	1378	1378	1378	200
538	20231214	102000	80888094	1374	1374	1374	1374	0
539	20231214	101900	80888094	1374	1374	1374	1374	0
540	20231214	101800	80888094	1374	1374	1374	1374	0
541	20231214	101700	80888094	1374	1374	1374	1374	1000
542	20231214	101600	79514094	1374	1374	1374	1374	0
543	20231214	101500	79514094	1374	1374	1374	1374	105
544	20231214	101400	79369824	1375	1376	1376	1375	2041
545	20231214	101300	76563439	1376	1376	1376	1376	0
546	20231214	101200	76563439	1376	1376	1376	1376	0
547	20231214	101100	76563439	1376	1376	1376	1376	0
548	20231214	101000	76563439	1376	1376	1376	1376	468
549	20231214	100900	75919471	1376	1378	1378	1376	65
550	20231214	100800	75830021	1376	1376	1376	1376	0
551	20231214	100700	75830021	1376	1376	1376	1376	4784
552	20231214	100600	69247237	1375	1375	1375	1375	17
553	20231214	100500	69223862	1376	1376	1376	1376	0
554	20231214	100400	69223862	1376	1376	1376	1376	2137
555	20231214	100300	66283350	1376	1376	1376	1376	0
556	20231214	100200	66283350	1376	1376	1376	1376	0
557	20231214	100100	66283350	1376	1376	1376	1376	0
558	20231214	100000	66283350	1376	1376	1376	1376	1012
559	20231214	095900	64890838	1376	1377	1377	1376	133
560	20231214	095800	64707762	1379	1379	1379	1379	468
561	20231214	095700	64062390	1379	1379	1379	1379	778
562	20231214	095600	62989528	1379	1379	1379	1379	1
563	20231214	095500	62988149	1379	1379	1379	1379	0
564	20231214	095400	62988149	1379	1379	1379	1379	37
565	20231214	095300	62937126	1380	1380	1380	1380	0
566	20231214	095200	62937126	1380	1381	1381	1380	28
567	20231214	095100	62898476	1380	1380	1380	1380	1392
568	20231214	095000	60977516	1379	1379	1379	1379	163
569	20231214	094900	60752739	1379	1377	1379	1377	117
570	20231214	094800	60591430	1376	1377	1377	1375	14664
571	20231214	094700	40412246	1377	1377	1377	1377	0
572	20231214	094600	40412246	1377	1377	1377	1377	0
573	20231214	094500	40412246	1377	1377	1377	1377	300
574	20231214	094400	39999146	1377	1377	1377	1377	214
575	20231214	094300	39704468	1377	1377	1377	1377	60
576	20231214	094200	39621848	1377	1377	1377	1377	2251
577	20231214	094100	36522221	1379	1379	1379	1379	0
578	20231214	094000	36522221	1379	1379	1379	1379	2
579	20231214	093900	36519463	1379	1379	1379	1379	0
580	20231214	093800	36519463	1379	1380	1380	1379	17
581	20231214	093700	36496008	1380	1380	1380	1377	1224
582	20231214	093600	34810473	1380	1377	1380	1377	1165
583	20231214	093500	33206262	1377	1378	1378	1377	2906
584	20231214	093400	29204320	1377	1377	1377	1377	0
585	20231214	093300	29204320	1377	1377	1377	1377	101
586	20231214	093200	29065243	1380	1380	1380	1380	0
587	20231214	093100	29065243	1380	1380	1380	1380	0
588	20231214	093000	29065243	1380	1380	1380	1380	0
589	20231214	092900	29065243	1380	1380	1380	1380	11
590	20231214	092800	29050063	1380	1380	1380	1380	0
591	20231214	092700	29050063	1380	1380	1380	1380	3
592	20231214	092600	29045923	1380	1380	1380	1380	902
593	20231214	092500	27801163	1380	1380	1380	1377	972
594	20231214	092400	26462347	1380	1380	1380	1380	0
595	20231214	092300	26462347	1380	1380	1380	1380	0
596	20231214	092200	26462347	1380	1380	1380	1380	0
597	20231214	092100	26462347	1380	1380	1380	1380	0
598	20231214	092000	26462347	1380	1380	1380	1380	1
599	20231214	091900	26460967	1381	1381	1381	1381	2126
600	20231214	091800	23524961	1381	1376	1381	1376	1556
601	20231214	091700	21377280	1376	1379	1379	1376	3401
602	20231214	091600	16693370	1377	1377	1377	1377	0
603	20231214	091500	16693370	1377	1377	1377	1377	0
604	20231214	091400	16693370	1377	1377	1377	1377	0
605	20231214	091300	16693370	1377	1377	1377	1377	0
606	20231214	091200	16693370	1377	1378	1378	1377	1041
607	20231214	091100	15258913	1378	1379	1379	1378	10
608	20231214	091000	15245124	1377	1376	1377	1376	115
609	20231214	090900	15086883	1376	1376	1376	1376	20
610	20231214	090800	15059363	1379	1379	1379	1379	154
611	20231214	090700	14846997	1376	1376	1376	1376	0
612	20231214	090600	14846997	1376	1376	1376	1376	261
613	20231214	090500	14487861	1381	1381	1381	1381	3
614	20231214	090400	14483718	1382	1382	1382	1382	675
615	20231214	090300	13550868	1383	1383	1383	1383	2597
616	20231214	090200	9959217	1384	1383	1384	1383	446
617	20231214	090100	9342395	1383	1383	1383	1383	15
618	20231214	090000	9321650	1382	1375	1383	1375	6769