KissMeData/090850/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195700	592330960	5870	5870	5870	5870	418
3	20231214	195600	592330960	5870	5870	5870	5870	0
4	20231214	195500	592330960	5870	5870	5870	5870	0
5	20231214	195400	592330960	5870	5870	5870	5870	0
6	20231214	195300	592330960	5870	5870	5870	5870	0
7	20231214	195200	592330960	5870	5870	5870	5870	0
8	20231214	195100	592330960	5870	5870	5870	5870	0
9	20231214	195000	592330960	5870	5870	5870	5870	0
10	20231214	194900	592330960	5870	5870	5870	5870	0
11	20231214	194800	592330960	5870	5870	5870	5870	0
12	20231214	194700	592330960	5870	5870	5870	5870	0
13	20231214	194600	592330960	5870	5870	5870	5870	0
14	20231214	194500	592330960	5870	5870	5870	5870	0
15	20231214	194400	592330960	5870	5870	5870	5870	0
16	20231214	194300	592330960	5870	5870	5870	5870	0
17	20231214	194200	592330960	5870	5870	5870	5870	0
18	20231214	194100	592330960	5870	5870	5870	5870	0
19	20231214	194000	592330960	5870	5870	5870	5870	0
20	20231214	193900	592330960	5870	5870	5870	5870	0
21	20231214	193800	592330960	5870	5870	5870	5870	0
22	20231214	193700	592330960	5870	5870	5870	5870	0
23	20231214	193600	592330960	5870	5870	5870	5870	0
24	20231214	193500	592330960	5870	5870	5870	5870	0
25	20231214	193400	592330960	5870	5870	5870	5870	0
26	20231214	193300	592330960	5870	5870	5870	5870	0
27	20231214	193200	592330960	5870	5870	5870	5870	0
28	20231214	193100	592330960	5870	5870	5870	5870	0
29	20231214	193000	592330960	5870	5870	5870	5870	0
30	20231214	192900	592330960	5870	5870	5870	5870	0
31	20231214	192800	592330960	5870	5870	5870	5870	0
32	20231214	192700	592330960	5870	5870	5870	5870	418
33	20231214	192600	592330960	5870	5870	5870	5870	0
34	20231214	192500	592330960	5870	5870	5870	5870	0
35	20231214	192400	592330960	5870	5870	5870	5870	0
36	20231214	192300	592330960	5870	5870	5870	5870	0
37	20231214	192200	592330960	5870	5870	5870	5870	0
38	20231214	192100	592330960	5870	5870	5870	5870	0
39	20231214	192000	592330960	5870	5870	5870	5870	0
40	20231214	191900	592330960	5870	5870	5870	5870	0
41	20231214	191800	592330960	5870	5870	5870	5870	0
42	20231214	191700	592330960	5870	5870	5870	5870	0
43	20231214	191600	592330960	5870	5870	5870	5870	0
44	20231214	191500	592330960	5870	5870	5870	5870	0
45	20231214	191400	592330960	5870	5870	5870	5870	0
46	20231214	191300	592330960	5870	5870	5870	5870	0
47	20231214	191200	592330960	5870	5870	5870	5870	0
48	20231214	191100	592330960	5870	5870	5870	5870	0
49	20231214	191000	592330960	5870	5870	5870	5870	0
50	20231214	190900	592330960	5870	5870	5870	5870	0
51	20231214	190800	592330960	5870	5870	5870	5870	0
52	20231214	190700	592330960	5870	5870	5870	5870	0
53	20231214	190600	592330960	5870	5870	5870	5870	0
54	20231214	190500	592330960	5870	5870	5870	5870	0
55	20231214	190400	592330960	5870	5870	5870	5870	0
56	20231214	190300	592330960	5870	5870	5870	5870	0
57	20231214	190200	592330960	5870	5870	5870	5870	0
58	20231214	190100	592330960	5870	5870	5870	5870	0
59	20231214	190000	592330960	5870	5870	5870	5870	0
60	20231214	185900	592330960	5870	5870	5870	5870	0
61	20231214	185800	592330960	5870	5870	5870	5870	0
62	20231214	185700	592330960	5870	5870	5870	5870	418
63	20231214	185600	592330960	5870	5870	5870	5870	0
64	20231214	185500	592330960	5870	5870	5870	5870	0
65	20231214	185400	592330960	5870	5870	5870	5870	0
66	20231214	185300	592330960	5870	5870	5870	5870	0
67	20231214	185200	592330960	5870	5870	5870	5870	0
68	20231214	185100	592330960	5870	5870	5870	5870	0
69	20231214	185000	592330960	5870	5870	5870	5870	0
70	20231214	184900	592330960	5870	5870	5870	5870	0
71	20231214	184800	592330960	5870	5870	5870	5870	0
72	20231214	184700	592330960	5870	5870	5870	5870	0
73	20231214	184600	592330960	5870	5870	5870	5870	0
74	20231214	184500	592330960	5870	5870	5870	5870	0
75	20231214	184400	592330960	5870	5870	5870	5870	0
76	20231214	184300	592330960	5870	5870	5870	5870	0
77	20231214	184200	592330960	5870	5870	5870	5870	0
78	20231214	184100	592330960	5870	5870	5870	5870	0
79	20231214	184000	592330960	5870	5870	5870	5870	0
80	20231214	183900	592330960	5870	5870	5870	5870	0
81	20231214	183800	592330960	5870	5870	5870	5870	0
82	20231214	183700	592330960	5870	5870	5870	5870	0
83	20231214	183600	592330960	5870	5870	5870	5870	0
84	20231214	183500	592330960	5870	5870	5870	5870	0
85	20231214	183400	592330960	5870	5870	5870	5870	0
86	20231214	183300	592330960	5870	5870	5870	5870	0
87	20231214	183200	592330960	5870	5870	5870	5870	0
88	20231214	183100	592330960	5870	5870	5870	5870	0
89	20231214	183000	592330960	5870	5870	5870	5870	0
90	20231214	182900	592330960	5870	5870	5870	5870	0
91	20231214	182800	592330960	5870	5870	5870	5870	0
92	20231214	182700	592330960	5870	5870	5870	5870	418
93	20231214	182600	592330960	5870	5870	5870	5870	0
94	20231214	182500	592330960	5870	5870	5870	5870	0
95	20231214	182400	592330960	5870	5870	5870	5870	0
96	20231214	182300	592330960	5870	5870	5870	5870	0
97	20231214	182200	592330960	5870	5870	5870	5870	0
98	20231214	182100	592330960	5870	5870	5870	5870	0
99	20231214	182000	592330960	5870	5870	5870	5870	0
100	20231214	181900	592330960	5870	5870	5870	5870	0
101	20231214	181800	592330960	5870	5870	5870	5870	0
102	20231214	181700	592330960	5870	5870	5870	5870	0
103	20231214	181600	592330960	5870	5870	5870	5870	0
104	20231214	181500	592330960	5870	5870	5870	5870	0
105	20231214	181400	592330960	5870	5870	5870	5870	0
106	20231214	181300	592330960	5870	5870	5870	5870	0
107	20231214	181200	592330960	5870	5870	5870	5870	0
108	20231214	181100	592330960	5870	5870	5870	5870	0
109	20231214	181000	592330960	5870	5870	5870	5870	0
110	20231214	180900	592330960	5870	5870	5870	5870	0
111	20231214	180800	592330960	5870	5870	5870	5870	0
112	20231214	180700	592330960	5870	5870	5870	5870	0
113	20231214	180600	592330960	5870	5870	5870	5870	0
114	20231214	180500	592330960	5870	5870	5870	5870	0
115	20231214	180400	592330960	5870	5870	5870	5870	0
116	20231214	180300	592330960	5870	5870	5870	5870	0
117	20231214	180200	592330960	5870	5870	5870	5870	0
118	20231214	180100	592330960	5870	5870	5870	5870	0
119	20231214	180000	592330960	5870	5870	5870	5870	0
120	20231214	175900	592330960	5870	5870	5870	5870	0
121	20231214	175800	592330960	5870	5870	5870	5870	0
122	20231214	175700	592330960	5870	5870	5870	5870	418
123	20231214	175600	592330960	5870	5870	5870	5870	0
124	20231214	175500	592330960	5870	5870	5870	5870	0
125	20231214	175400	592330960	5870	5870	5870	5870	0
126	20231214	175300	592330960	5870	5870	5870	5870	0
127	20231214	175200	592330960	5870	5870	5870	5870	0
128	20231214	175100	592330960	5870	5870	5870	5870	0
129	20231214	175000	592330960	5870	5870	5870	5870	0
130	20231214	174900	592330960	5870	5870	5870	5870	0
131	20231214	174800	592330960	5870	5870	5870	5870	0
132	20231214	174700	592330960	5870	5870	5870	5870	0
133	20231214	174600	592330960	5870	5870	5870	5870	0
134	20231214	174500	592330960	5870	5870	5870	5870	0
135	20231214	174400	592330960	5870	5870	5870	5870	0
136	20231214	174300	592330960	5870	5870	5870	5870	0
137	20231214	174200	592330960	5870	5870	5870	5870	0
138	20231214	174100	592330960	5870	5870	5870	5870	0
139	20231214	174000	592330960	5870	5870	5870	5870	0
140	20231214	173900	592330960	5870	5870	5870	5870	0
141	20231214	173800	592330960	5870	5870	5870	5870	0
142	20231214	173700	592330960	5870	5870	5870	5870	0
143	20231214	173600	592330960	5870	5870	5870	5870	0
144	20231214	173500	592330960	5870	5870	5870	5870	0
145	20231214	173400	592330960	5870	5870	5870	5870	0
146	20231214	173300	592330960	5870	5870	5870	5870	0
147	20231214	173200	592330960	5870	5870	5870	5870	0
148	20231214	173100	592330960	5870	5870	5870	5870	0
149	20231214	173000	592330960	5870	5870	5870	5870	0
150	20231214	172900	592330960	5870	5870	5870	5870	0
151	20231214	172800	592330960	5870	5870	5870	5870	0
152	20231214	172700	592330960	5870	5870	5870	5870	418
153	20231214	172600	592330960	5870	5870	5870	5870	0
154	20231214	172500	592330960	5870	5870	5870	5870	0
155	20231214	172400	592330960	5870	5870	5870	5870	0
156	20231214	172300	592330960	5870	5870	5870	5870	0
157	20231214	172200	592330960	5870	5870	5870	5870	0
158	20231214	172100	592330960	5870	5870	5870	5870	0
159	20231214	172000	592330960	5870	5870	5870	5870	0
160	20231214	171900	592330960	5870	5870	5870	5870	0
161	20231214	171800	592330960	5870	5870	5870	5870	0
162	20231214	171700	592330960	5870	5870	5870	5870	0
163	20231214	171600	592330960	5870	5870	5870	5870	0
164	20231214	171500	592330960	5870	5870	5870	5870	0
165	20231214	171400	592330960	5870	5870	5870	5870	0
166	20231214	171300	592330960	5870	5870	5870	5870	0
167	20231214	171200	592330960	5870	5870	5870	5870	0
168	20231214	171100	592330960	5870	5870	5870	5870	0
169	20231214	171000	592330960	5870	5870	5870	5870	0
170	20231214	170900	592330960	5870	5870	5870	5870	0
171	20231214	170800	592330960	5870	5870	5870	5870	0
172	20231214	170700	592330960	5870	5870	5870	5870	0
173	20231214	170600	592330960	5870	5870	5870	5870	0
174	20231214	170500	592330960	5870	5870	5870	5870	0
175	20231214	170400	592330960	5870	5870	5870	5870	0
176	20231214	170300	592330960	5870	5870	5870	5870	0
177	20231214	170200	592330960	5870	5870	5870	5870	0
178	20231214	170100	592330960	5870	5870	5870	5870	0
179	20231214	170000	592330960	5870	5870	5870	5870	0
180	20231214	165900	592330960	5870	5870	5870	5870	0
181	20231214	165800	592330960	5870	5870	5870	5870	0
182	20231214	165700	592330960	5870	5870	5870	5870	418
183	20231214	165600	592330960	5870	5870	5870	5870	0
184	20231214	165500	592330960	5870	5870	5870	5870	0
185	20231214	165400	592330960	5870	5870	5870	5870	0
186	20231214	165300	592330960	5870	5870	5870	5870	0
187	20231214	165200	592330960	5870	5870	5870	5870	0
188	20231214	165100	592330960	5870	5870	5870	5870	0
189	20231214	165000	592330960	5870	5870	5870	5870	0
190	20231214	164900	592330960	5870	5870	5870	5870	0
191	20231214	164800	592330960	5870	5870	5870	5870	0
192	20231214	164700	592330960	5870	5870	5870	5870	0
193	20231214	164600	592330960	5870	5870	5870	5870	0
194	20231214	164500	592330960	5870	5870	5870	5870	0
195	20231214	164400	592330960	5870	5870	5870	5870	0
196	20231214	164300	592330960	5870	5870	5870	5870	0
197	20231214	164200	592330960	5870	5870	5870	5870	0
198	20231214	164100	592330960	5870	5870	5870	5870	0
199	20231214	164000	592330960	5870	5870	5870	5870	0
200	20231214	163900	592330960	5870	5870	5870	5870	0
201	20231214	163800	592330960	5870	5870	5870	5870	0
202	20231214	163700	592330960	5870	5870	5870	5870	0
203	20231214	163600	592330960	5870	5870	5870	5870	0
204	20231214	163500	592330960	5870	5870	5870	5870	0
205	20231214	163400	592330960	5870	5870	5870	5870	0
206	20231214	163300	592330960	5870	5870	5870	5870	0
207	20231214	163200	592330960	5870	5870	5870	5870	0
208	20231214	163100	592330960	5870	5870	5870	5870	0
209	20231214	163000	592330960	5870	5870	5870	5870	0
210	20231214	162900	592330960	5870	5870	5870	5870	0
211	20231214	162800	592330960	5870	5870	5870	5870	0
212	20231214	162700	592330960	5870	5870	5870	5870	418
213	20231214	162600	592330960	5870	5870	5870	5870	0
214	20231214	162500	592330960	5870	5870	5870	5870	0
215	20231214	162400	592330960	5870	5870	5870	5870	0
216	20231214	162300	592330960	5870	5870	5870	5870	0
217	20231214	162200	592330960	5870	5870	5870	5870	0
218	20231214	162100	592330960	5870	5870	5870	5870	0
219	20231214	162000	592330960	5870	5870	5870	5870	0
220	20231214	161900	592330960	5870	5870	5870	5870	0
221	20231214	161800	592330960	5870	5870	5870	5870	0
222	20231214	161700	592330960	5870	5870	5870	5870	0
223	20231214	161600	592330960	5870	5870	5870	5870	0
224	20231214	161500	592330960	5870	5870	5870	5870	0
225	20231214	161400	592330960	5870	5870	5870	5870	0
226	20231214	161300	592330960	5870	5870	5870	5870	0
227	20231214	161200	592330960	5870	5870	5870	5870	0
228	20231214	161100	592330960	5870	5870	5870	5870	0
229	20231214	161000	592330960	5870	5870	5870	5870	0
230	20231214	160900	592330960	5870	5870	5870	5870	0
231	20231214	160800	592330960	5870	5870	5870	5870	0
232	20231214	160700	592330960	5870	5870	5870	5870	0
233	20231214	160600	592330960	5870	5870	5870	5870	0
234	20231214	160500	592330960	5870	5870	5870	5870	0
235	20231214	160400	592330960	5870	5870	5870	5870	0
236	20231214	160300	592330960	5870	5870	5870	5870	0
237	20231214	160200	592330960	5870	5870	5870	5870	0
238	20231214	160100	592330960	5870	5870	5870	5870	0
239	20231214	160000	592330960	5870	5870	5870	5870	0
240	20231214	155900	592330960	5870	5870	5870	5870	0
241	20231214	155800	592330960	5870	5870	5870	5870	0
242	20231214	155700	592330960	5870	5870	5870	5870	418
243	20231214	155600	592330960	5870	5870	5870	5870	0
244	20231214	155500	592330960	5870	5870	5870	5870	0
245	20231214	155400	592330960	5870	5870	5870	5870	0
246	20231214	155300	592330960	5870	5870	5870	5870	0
247	20231214	155200	592330960	5870	5870	5870	5870	0
248	20231214	155100	592330960	5870	5870	5870	5870	0
249	20231214	155000	592330960	5870	5870	5870	5870	0
250	20231214	154900	592330960	5870	5870	5870	5870	0
251	20231214	154800	592330960	5870	5870	5870	5870	0
252	20231214	154700	592330960	5870	5870	5870	5870	0
253	20231214	154600	592330960	5870	5870	5870	5870	0
254	20231214	154500	592330960	5870	5870	5870	5870	0
255	20231214	154400	592330960	5870	5870	5870	5870	0
256	20231214	154300	592330960	5870	5870	5870	5870	0
257	20231214	154200	592330960	5870	5870	5870	5870	0
258	20231214	154100	592330960	5870	5870	5870	5870	0
259	20231214	154000	592330960	5870	5870	5870	5870	0
260	20231214	153900	592330960	5870	5870	5870	5870	0
261	20231214	153800	592330960	5870	5870	5870	5870	0
262	20231214	153700	592330960	5870	5870	5870	5870	0
263	20231214	153600	592330960	5870	5870	5870	5870	0
264	20231214	153500	592330960	5870	5870	5870	5870	0
265	20231214	153400	592330960	5870	5870	5870	5870	0
266	20231214	153300	592330960	5870	5870	5870	5870	0
267	20231214	153200	592330960	5870	5870	5870	5870	0
268	20231214	153100	592330960	5870	5870	5870	5870	0
269	20231214	153000	592330960	5870	5870	5870	5870	418
270	20231214	152900	589877300	5820	5820	5820	5820	0
271	20231214	152800	589877300	5820	5820	5820	5820	0
272	20231214	152700	589877300	5820	5820	5820	5820	0
273	20231214	152600	589877300	5820	5820	5820	5820	0
274	20231214	152500	589877300	5820	5820	5820	5820	0
275	20231214	152400	589877300	5820	5820	5820	5820	0
276	20231214	152300	589877300	5820	5820	5820	5820	0
277	20231214	152200	589877300	5820	5820	5820	5820	0
278	20231214	152100	589877300	5820	5820	5820	5820	0
279	20231214	152000	589877300	5820	5820	5820	5820	0
280	20231214	151900	589877300	5820	5840	5860	5820	443
281	20231214	151800	587285460	5860	5860	5860	5810	661
282	20231214	151700	583416590	5870	5870	5870	5870	0
283	20231214	151600	583416590	5870	5870	5870	5870	65
284	20231214	151500	583035040	5870	5870	5870	5870	37
285	20231214	151400	582817850	5870	5850	5870	5850	5
286	20231214	151300	582788560	5870	5860	5870	5860	181
287	20231214	151200	581727890	5870	5840	5870	5800	1203
288	20231214	151100	574711970	5870	5830	5870	5830	740
289	20231214	151000	570380700	5820	5830	5860	5820	190
290	20231214	150900	569274300	5830	5860	5860	5820	214
291	20231214	150800	568025050	5820	5820	5860	5810	288
292	20231214	150700	566346670	5820	5820	5870	5810	1123
293	20231214	150600	559799440	5820	5820	5860	5820	120
294	20231214	150500	559099880	5870	5830	5870	5820	183
295	20231214	150400	558032960	5820	5870	5870	5820	682
296	20231214	150300	554058730	5830	5830	5870	5830	154
297	20231214	150200	553160320	5830	5840	5870	5830	193
298	20231214	150100	552032140	5860	5860	5880	5830	376
299	20231214	150000	549832100	5820	5840	5860	5820	172
300	20231214	145900	548830120	5820	5830	5830	5820	145
301	20231214	145800	547986020	5840	5840	5860	5830	124
302	20231214	145700	547262430	5840	5830	5860	5830	136
303	20231214	145600	546469430	5820	5810	5860	5810	164
304	20231214	145500	545514100	5860	5840	5860	5820	128
305	20231214	145400	544767800	5860	5840	5860	5830	270
306	20231214	145300	543191670	5860	5820	5860	5820	157
307	20231214	145200	542277540	5830	5850	5860	5820	135
308	20231214	145100	541490430	5850	5820	5850	5820	127
309	20231214	145000	540750630	5860	5840	5860	5820	172
310	20231214	144900	539748740	5830	5800	5860	5800	356
311	20231214	144800	537672620	5840	5820	5840	5810	233
312	20231214	144700	536315720	5830	5810	5830	5810	186
313	20231214	144600	535234010	5810	5820	5820	5810	127
314	20231214	144500	534495770	5850	5820	5850	5810	185
315	20231214	144400	533416500	5810	5810	5840	5800	630
316	20231214	144300	529746540	5800	5810	5830	5800	198
317	20231214	144200	528596800	5810	5810	5810	5810	68
318	20231214	144100	528201720	5810	5830	5830	5810	166
319	20231214	144000	527236860	5800	5840	5840	5800	2162
320	20231214	143900	514686950	5820	5820	5840	5820	130
321	20231214	143800	513930300	5820	5820	5840	5820	164
322	20231214	143700	512975100	5820	5830	5830	5820	126
323	20231214	143600	512241480	5820	5840	5840	5820	176
324	20231214	143500	511215780	5820	5820	5820	5820	126
325	20231214	143400	510482460	5820	5820	5840	5820	163
326	20231214	143300	509533080	5820	5830	5830	5820	126
327	20231214	143200	508799660	5820	5820	5840	5820	160
328	20231214	143100	507867780	5830	5820	5830	5820	160
329	20231214	143000	506936480	5830	5820	5840	5820	143
330	20231214	142900	506103020	5840	5840	5840	5820	160
331	20231214	142800	505170510	5840	5820	5840	5820	306
332	20231214	142700	503386620	5830	5840	5840	5820	114
333	20231214	142600	502722220	5820	5830	5830	5820	126
334	20231214	142500	501988320	5830	5810	5850	5810	160
335	20231214	142400	501056100	5810	5810	5810	5810	127
336	20231214	142300	500318230	5820	5820	5850	5820	163
337	20231214	142200	499368460	5810	5810	5850	5810	146
338	20231214	142100	498519760	5820	5810	5850	5810	167
339	20231214	142000	497548030	5820	5820	5820	5820	125
340	20231214	141900	496820530	5830	5840	5860	5830	408
341	20231214	141800	494438060	5840	5860	5860	5820	80
342	20231214	141700	493972030	5820	5840	5860	5820	217
343	20231214	141600	492706090	5830	5860	5860	5830	179
344	20231214	141500	491661210	5830	5830	5850	5820	918
345	20231214	141400	486296230	5830	5810	5830	5810	172
346	20231214	141300	485296290	5800	5810	5810	5800	127
347	20231214	141200	484559590	5810	5810	5830	5810	164
348	20231214	141100	483605990	5810	5810	5810	5810	126
349	20231214	141000	482873930	5810	5810	5820	5810	158
350	20231214	140900	481955630	5810	5810	5810	5810	127
351	20231214	140800	481217760	5810	5820	5820	5810	163
352	20231214	140700	480270360	5810	5810	5810	5810	127
353	20231214	140600	479532490	5820	5820	5820	5810	163
354	20231214	140500	478585110	5810	5820	5820	5810	1241
355	20231214	140400	471367890	5820	5810	5820	5810	543
356	20231214	140300	468208900	5810	5820	5820	5810	161
357	20231214	140200	467273150	5810	5810	5820	5810	158
358	20231214	140100	466355150	5810	5810	5820	5810	168
359	20231214	140000	465378660	5820	5810	5820	5810	256
360	20231214	135900	463890300	5820	5810	5820	5810	102
361	20231214	135800	463297300	5820	5820	5820	5820	126
362	20231214	135700	462563980	5840	5820	5840	5810	240
363	20231214	135600	461166130	5820	5810	5820	5810	140
364	20231214	135500	460352090	5830	5810	5830	5810	162
365	20231214	135400	459410170	5810	5820	5820	5810	69
366	20231214	135300	459009230	5810	5810	5820	5810	165
367	20231214	135200	458050200	5810	5820	5820	5810	158
368	20231214	135100	457131900	5810	5810	5810	5810	128
369	20231214	135000	456388220	5810	5810	5820	5810	174
370	20231214	134900	455376760	5810	5820	5820	5810	137
371	20231214	134800	454580680	5810	5820	5840	5810	175
372	20231214	134700	453562800	5810	5810	5820	5810	143
373	20231214	134600	452731890	5830	5810	5830	5810	236
374	20231214	134500	451360070	5810	5810	5820	5810	319
375	20231214	134400	449506650	5810	5810	5820	5810	160
376	20231214	134300	448576730	5820	5820	5820	5820	1832
377	20231214	134200	437914490	5830	5830	5840	5820	166
378	20231214	134100	436946960	5830	5840	5840	5830	207
379	20231214	134000	435739340	5830	5830	5830	5820	144
380	20231214	133900	434901090	5820	5840	5840	5820	165
381	20231214	133800	433940010	5820	5830	5830	5820	150
382	20231214	133700	433066140	5830	5840	5840	5830	192
383	20231214	133600	431946130	5830	5830	5840	5830	137
384	20231214	133500	431147310	5840	5830	5840	5830	175
385	20231214	133400	430126570	5830	5830	5860	5830	128
386	20231214	133300	429380280	5860	5830	5860	5830	160
387	20231214	133200	428446490	5860	5840	5860	5830	140
388	20231214	133100	427629830	5860	5860	5860	5840	166
389	20231214	133000	426659600	5850	5850	5860	5850	143
390	20231214	132900	425823040	5860	5840	5860	5840	38
391	20231214	132800	425600400	5840	5850	5860	5840	38
392	20231214	132700	425378100	5850	5850	5850	5850	0
393	20231214	132600	425378100	5850	5840	5850	5840	97
394	20231214	132500	424810660	5860	5850	5860	5850	1000
395	20231214	132400	418951010	5860	5830	5860	5830	1036
396	20231214	132300	412886820	5850	5850	5850	5850	0
397	20231214	132200	412886820	5850	5850	5850	5850	35
398	20231214	132100	412682070	5850	5830	5850	5830	288
399	20231214	132000	411002730	5820	5820	5820	5820	8
400	20231214	131900	410956170	5820	5820	5820	5820	0
401	20231214	131800	410956170	5820	5820	5820	5820	33
402	20231214	131700	410764110	5830	5810	5830	5800	1598
403	20231214	131600	401469100	5820	5810	5820	5810	18
404	20231214	131500	401364510	5810	5810	5810	5810	34
405	20231214	131400	401166970	5820	5820	5820	5820	0
406	20231214	131300	401166970	5820	5810	5820	5810	118
407	20231214	131200	400480220	5810	5800	5810	5800	21
408	20231214	131100	400358220	5820	5800	5820	5800	34
409	20231214	131000	400160370	5810	5810	5810	5810	0
410	20231214	130900	400160370	5810	5800	5810	5800	35
411	20231214	130800	399957030	5800	5800	5800	5800	1
412	20231214	130700	399951230	5830	5830	5830	5830	0
413	20231214	130600	399951230	5830	5830	5830	5830	0
414	20231214	130500	399951230	5830	5830	5830	5830	0
415	20231214	130400	399951230	5830	5810	5830	5810	43
416	20231214	130300	399701210	5810	5810	5810	5800	71
417	20231214	130200	399288720	5800	5800	5800	5800	1
418	20231214	130100	399282920	5810	5810	5810	5810	7
419	20231214	130000	399242250	5810	5810	5810	5800	119
420	20231214	125900	398550870	5800	5810	5810	5800	5
421	20231214	125800	398521830	5810	5800	5810	5800	41
422	20231214	125700	398283630	5810	5810	5810	5810	15
423	20231214	125600	398196480	5810	5820	5820	5800	1262
424	20231214	125500	390863830	5820	5820	5820	5820	3
425	20231214	125400	390846370	5820	5820	5820	5820	0
426	20231214	125300	390846370	5820	5830	5830	5820	98
427	20231214	125200	390275170	5830	5830	5830	5830	0
428	20231214	125100	390275170	5830	5830	5840	5820	289
429	20231214	125000	388592410	5830	5830	5830	5830	28
430	20231214	124900	388429170	5830	5820	5830	5820	34
431	20231214	124800	388230960	5820	5820	5820	5820	111
432	20231214	124700	387584940	5810	5820	5820	5810	43
433	20231214	124600	387334690	5810	5810	5810	5810	1
434	20231214	124500	387328880	5820	5820	5820	5820	37
435	20231214	124400	387113540	5810	5820	5820	5810	11
436	20231214	124300	387049530	5820	5810	5820	5810	47
437	20231214	124200	386776130	5810	5800	5810	5800	180
438	20231214	124100	385730340	5810	5810	5810	5810	46
439	20231214	124000	385463080	5810	5800	5810	5790	60
440	20231214	123900	385115140	5790	5800	5810	5790	174
441	20231214	123800	384105570	5810	5800	5820	5790	12947
442	20231214	123700	309098570	5800	5810	5810	5790	288
443	20231214	123600	307427940	5820	5850	5850	5800	5515
444	20231214	123500	275419240	5840	5840	5840	5840	0
445	20231214	123400	275419240	5840	5830	5840	5830	39
446	20231214	123300	275191510	5830	5830	5830	5830	114
447	20231214	123200	274526890	5840	5840	5840	5840	32
448	20231214	123100	274340010	5840	5840	5840	5840	0
449	20231214	123000	274340010	5840	5840	5840	5840	36
450	20231214	122900	274129770	5850	5840	5850	5840	2
451	20231214	122800	274118080	5840	5840	5850	5840	42
452	20231214	122700	273872790	5840	5840	5840	5830	135
453	20231214	122600	273084400	5830	5830	5830	5830	54
454	20231214	122500	272769580	5840	5830	5840	5830	33
455	20231214	122400	272576870	5830	5830	5830	5830	1
456	20231214	122300	272571040	5840	5830	5840	5830	37
457	20231214	122200	272354970	5830	5830	5830	5830	1
458	20231214	122100	272349140	5830	5830	5830	5830	21
459	20231214	122000	272226710	5830	5830	5830	5830	6
460	20231214	121900	272191730	5830	5830	5830	5830	35
461	20231214	121800	271987680	5840	5830	5840	5830	30
462	20231214	121700	271812680	5830	5830	5840	5830	1210
463	20231214	121600	264758060	5840	5840	5840	5840	8
464	20231214	121500	264711340	5830	5840	5840	5830	535
465	20231214	121400	261591780	5840	5840	5840	5840	1
466	20231214	121300	261585940	5840	5840	5850	5830	548
467	20231214	121200	258390260	5850	5840	5850	5840	47
468	20231214	121100	258115770	5840	5840	5840	5840	0
469	20231214	121000	258115770	5840	5840	5850	5840	53
470	20231214	120900	257805920	5840	5840	5840	5840	0
471	20231214	120800	257805920	5840	5840	5850	5840	62
472	20231214	120700	257443640	5840	5830	5840	5830	13
473	20231214	120600	257367730	5830	5830	5830	5830	33
474	20231214	120500	257175340	5830	5830	5830	5830	0
475	20231214	120400	257175340	5830	5830	5830	5830	35
476	20231214	120300	256971290	5830	5820	5830	5820	500
477	20231214	120200	254058570	5820	5810	5820	5810	150
478	20231214	120100	253185580	5810	5810	5810	5810	2
479	20231214	120000	253173960	5820	5820	5820	5820	35
480	20231214	115900	252970260	5810	5810	5810	5810	1
481	20231214	115800	252964450	5820	5810	5820	5810	36
482	20231214	115700	252754970	5810	5810	5810	5810	33
483	20231214	115600	252563240	5810	5810	5810	5790	3008
484	20231214	115500	235123340	5830	5810	5830	5810	39
485	20231214	115400	234896180	5810	5810	5810	5810	174
486	20231214	115300	233885240	5810	5840	5840	5810	1400
487	20231214	115200	225749120	5840	5840	5840	5840	0
488	20231214	115100	225749120	5840	5840	5840	5840	30
489	20231214	115000	225573920	5840	5840	5840	5840	0
490	20231214	114900	225573920	5840	5840	5840	5840	6
491	20231214	114800	225538880	5840	5830	5840	5830	64
492	20231214	114700	225165600	5840	5840	5840	5840	180
493	20231214	114600	224114400	5850	5840	5850	5840	32
494	20231214	114500	223927510	5840	5830	5840	5830	36
495	20231214	114400	223717290	5820	5820	5820	5820	0
496	20231214	114300	223717290	5820	5820	5820	5820	1
497	20231214	114200	223711470	5810	5830	5830	5810	3034
498	20231214	114100	206082750	5840	5840	5840	5840	1
499	20231214	114000	206076910	5840	5820	5840	5810	233
500	20231214	113900	204720790	5840	5820	5840	5810	304
501	20231214	113800	202949150	5830	5820	5830	5820	39
502	20231214	113700	202722160	5830	5810	5830	5810	148
503	20231214	113600	201860130	5790	5840	5840	5790	7551
504	20231214	113500	157994560	5840	5850	5850	5840	399
505	20231214	113400	155664390	5850	5850	5850	5850	39
506	20231214	113300	155436240	5840	5840	5840	5830	480
507	20231214	113200	152634360	5850	5850	5850	5850	220
508	20231214	113100	151347360	5860	5860	5860	5860	33
509	20231214	113000	151153980	5860	5860	5860	5860	0
510	20231214	112900	151153980	5860	5860	5860	5860	33
511	20231214	112800	150960600	5860	5860	5860	5860	0
512	20231214	112700	150960600	5860	5860	5860	5860	35
513	20231214	112600	150755500	5860	5860	5860	5860	1
514	20231214	112500	150749640	5860	5860	5870	5860	42
515	20231214	112400	150503440	5860	5860	5860	5860	0
516	20231214	112300	150503440	5860	5870	5880	5850	231
517	20231214	112200	149149710	5870	5850	5870	5850	62
518	20231214	112100	148786900	5860	5860	5860	5860	34
519	20231214	112000	148587660	5860	5860	5860	5860	0
520	20231214	111900	148587660	5860	5860	5860	5860	127
521	20231214	111800	147843440	5860	5860	5860	5860	9
522	20231214	111700	147790700	5860	5860	5860	5860	40
523	20231214	111600	147556300	5860	5860	5860	5860	42
524	20231214	111500	147310180	5860	5880	5880	5850	121
525	20231214	111400	146602160	5830	5860	5880	5830	771
526	20231214	111300	142094130	5860	5860	5860	5860	1
527	20231214	111200	142088270	5860	5870	5870	5860	1819
528	20231214	111100	131425050	5880	5880	5880	5870	59
529	20231214	111000	131078300	5890	5890	5890	5890	32
530	20231214	110900	130889820	5890	5890	5890	5890	0
531	20231214	110800	130889820	5890	5890	5890	5890	36
532	20231214	110700	130677780	5890	5890	5890	5890	0
533	20231214	110600	130677780	5890	5890	5890	5890	30
534	20231214	110500	130501080	5890	5890	5890	5890	1
535	20231214	110400	130495190	5880	5880	5880	5880	0
536	20231214	110300	130495190	5880	5880	5880	5880	0
537	20231214	110200	130495190	5880	5870	5880	5870	36
538	20231214	110100	130283540	5870	5870	5870	5870	134
539	20231214	110000	129496960	5870	5870	5870	5870	3
540	20231214	105900	129479350	5870	5870	5870	5870	33
541	20231214	105800	129285640	5870	5870	5870	5870	0
542	20231214	105700	129285640	5870	5860	5870	5860	37
543	20231214	105600	129068800	5860	5860	5860	5860	0
544	20231214	105500	129068800	5860	5860	5860	5860	31
545	20231214	105400	128887140	5860	5860	5860	5860	34
546	20231214	105300	128687900	5860	5860	5860	5860	0
547	20231214	105200	128687900	5860	5860	5860	5860	31
548	20231214	105100	128506240	5860	5860	5860	5860	2
549	20231214	105000	128494520	5860	5860	5860	5860	0
550	20231214	104900	128494520	5860	5860	5860	5860	34
551	20231214	104800	128295280	5860	5860	5860	5860	34
552	20231214	104700	128096040	5860	5860	5860	5860	19
553	20231214	104600	127984700	5860	5860	5860	5860	34
554	20231214	104500	127785460	5860	5860	5860	5860	0
555	20231214	104400	127785460	5860	5860	5860	5860	32
556	20231214	104300	127597940	5870	5870	5870	5870	0
557	20231214	104200	127597940	5870	5860	5870	5860	36
558	20231214	104100	127386970	5870	5860	5870	5860	32
559	20231214	104000	127199440	5860	5860	5860	5860	33
560	20231214	103900	127006060	5870	5870	5870	5870	0
561	20231214	103800	127006060	5870	5870	5870	5870	50
562	20231214	103700	126712560	5850	5850	5850	5850	489
563	20231214	103600	123851910	5850	5850	5850	5850	0
564	20231214	103500	123851910	5850	5850	5850	5850	0
565	20231214	103400	123851910	5850	5850	5850	5850	31
566	20231214	103300	123670560	5860	5860	5860	5860	162
567	20231214	103200	122721240	5870	5870	5870	5870	0
568	20231214	103100	122721240	5870	5870	5870	5870	3
569	20231214	103000	122703630	5890	5890	5890	5890	0
570	20231214	102900	122703630	5890	5890	5890	5890	0
571	20231214	102800	122703630	5890	5890	5890	5890	0
572	20231214	102700	122703630	5890	5890	5890	5890	0
573	20231214	102600	122703630	5890	5890	5890	5890	0
574	20231214	102500	122703630	5890	5870	5890	5870	64
575	20231214	102400	122327210	5860	5860	5860	5860	0
576	20231214	102300	122327210	5860	5860	5860	5860	14
577	20231214	102200	122245170	5860	5860	5860	5860	8
578	20231214	102100	122198290	5860	5860	5860	5860	77
579	20231214	102000	121747070	5860	5860	5860	5860	0
580	20231214	101900	121747070	5860	5860	5860	5860	0
581	20231214	101800	121747070	5860	5870	5870	5860	434
582	20231214	101700	119203820	5870	5870	5870	5870	0
583	20231214	101600	119203820	5870	5870	5870	5870	191
584	20231214	101500	118082650	5870	5890	5890	5870	35
585	20231214	101400	117877180	5870	5870	5870	5870	0
586	20231214	101300	117877180	5870	5870	5870	5870	0
587	20231214	101200	117877180	5870	5870	5870	5870	1
588	20231214	101100	117871310	5890	5890	5890	5890	0
589	20231214	101000	117871310	5890	5890	5890	5890	0
590	20231214	100900	117871310	5890	5890	5890	5890	1
591	20231214	100800	117865420	5870	5870	5870	5870	233
592	20231214	100700	116497710	5870	5870	5870	5870	3
593	20231214	100600	116480100	5870	5870	5870	5870	110
594	20231214	100500	115834400	5870	5870	5870	5870	0
595	20231214	100400	115834400	5870	5870	5870	5870	0
596	20231214	100300	115834400	5870	5870	5870	5870	0
597	20231214	100200	115834400	5870	5870	5870	5870	0
598	20231214	100100	115834400	5870	5880	5880	5870	1873
599	20231214	100000	104837760	5880	5870	5880	5870	1107
600	20231214	095900	98331750	5870	5870	5880	5860	1151
601	20231214	095800	91576440	5870	5870	5870	5870	2108
602	20231214	095700	79202480	5880	5880	5880	5880	0
603	20231214	095600	79202480	5880	5860	5880	5860	141
604	20231214	095500	78375930	5860	5860	5860	5860	0
605	20231214	095400	78375930	5860	5860	5860	5860	1140
606	20231214	095300	71695530	5850	5850	5850	5850	0
607	20231214	095200	71695530	5850	5860	5860	5850	3
608	20231214	095100	71677970	5860	5860	5860	5850	28
609	20231214	095000	71514140	5850	5850	5850	5850	0
610	20231214	094900	71514140	5850	5850	5850	5850	0
611	20231214	094800	71514140	5850	5850	5850	5850	0
612	20231214	094700	71514140	5850	5850	5850	5850	0
613	20231214	094600	71514140	5850	5850	5850	5850	16
614	20231214	094500	71420540	5850	5850	5850	5850	1297
615	20231214	094400	63833090	5850	5850	5850	5850	171
616	20231214	094300	62832740	5840	5840	5840	5840	400
617	20231214	094200	60496740	5840	5850	5850	5840	520
618	20231214	094100	57454770	5860	5860	5860	5860	4
619	20231214	094000	57431330	5860	5860	5860	5850	9
620	20231214	093900	57378610	5850	5850	5850	5850	0
621	20231214	093800	57378610	5850	5850	5850	5850	1
622	20231214	093700	57372760	5860	5860	5860	5850	9
623	20231214	093600	57320030	5860	5860	5860	5860	1
624	20231214	093500	57314170	5860	5860	5860	5860	1
625	20231214	093400	57308310	5860	5860	5860	5860	1
626	20231214	093300	57302450	5860	5850	5860	5850	52
627	20231214	093200	56998240	5850	5860	5860	5850	176
628	20231214	093100	55967100	5850	5850	5850	5850	300
629	20231214	093000	54212100	5860	5860	5860	5860	0
630	20231214	092900	54212100	5860	5870	5880	5860	640
631	20231214	092800	50461620	5860	5850	5880	5850	156
632	20231214	092700	49547350	5880	5860	5880	5850	142
633	20231214	092600	48713880	5850	5860	5890	5820	1539
634	20231214	092500	39731990	5870	5870	5870	5870	427
635	20231214	092400	37225500	5870	5860	5870	5860	401
636	20231214	092300	34871640	5870	5870	5870	5870	1
637	20231214	092200	34865770	5880	5880	5880	5880	1
638	20231214	092100	34859890	5860	5870	5880	5860	257
639	20231214	092000	33353790	5870	5870	5890	5870	503
640	20231214	091900	30401160	5890	5880	5890	5880	31
641	20231214	091800	30218870	5870	5870	5870	5870	144
642	20231214	091700	29373590	5890	5890	5890	5890	1
643	20231214	091600	29367700	5870	5890	5890	5870	201
644	20231214	091500	28185870	5890	5870	5890	5870	69
645	20231214	091400	27780760	5870	5880	5880	5870	1199
646	20231214	091300	20739560	5890	5900	5910	5890	315
647	20231214	091200	18884120	5910	5910	5910	5910	0
648	20231214	091100	18884120	5910	5910	5910	5910	0
649	20231214	091000	18884120	5910	5890	5910	5890	794
650	20231214	090900	14207380	5870	5880	5880	5870	62
651	20231214	090800	13842940	5870	5880	5880	5870	452
652	20231214	090700	11187970	5890	5900	5910	5890	558
653	20231214	090600	7893330	5890	5900	5900	5890	120
654	20231214	090500	7185350	5910	5910	5930	5910	608
655	20231214	090400	3584090	5930	5940	5940	5920	271
656	20231214	090300	1979740	5920	5930	5940	5920	224
657	20231214	090200	651440	5930	5930	5930	5930	30
658	20231214	090100	473540	5920	5910	5940	5910	74
659	20231214	090000	35400	5900	5900	5900	5900	6