KissMeData/126600/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201400	920748140	4360	4360	4360	4360	8307
3	20231214	201300	920748140	4360	4360	4360	4360	0
4	20231214	201200	920748140	4360	4360	4360	4360	0
5	20231214	201100	920748140	4360	4360	4360	4360	0
6	20231214	201000	920748140	4360	4360	4360	4360	0
7	20231214	200900	920748140	4360	4360	4360	4360	0
8	20231214	200800	920748140	4360	4360	4360	4360	0
9	20231214	200700	920748140	4360	4360	4360	4360	0
10	20231214	200600	920748140	4360	4360	4360	4360	0
11	20231214	200500	920748140	4360	4360	4360	4360	0
12	20231214	200400	920748140	4360	4360	4360	4360	0
13	20231214	200300	920748140	4360	4360	4360	4360	0
14	20231214	200200	920748140	4360	4360	4360	4360	0
15	20231214	200100	920748140	4360	4360	4360	4360	0
16	20231214	200000	920748140	4360	4360	4360	4360	0
17	20231214	195900	920748140	4360	4360	4360	4360	0
18	20231214	195800	920748140	4360	4360	4360	4360	0
19	20231214	195700	920748140	4360	4360	4360	4360	0
20	20231214	195600	920748140	4360	4360	4360	4360	0
21	20231214	195500	920748140	4360	4360	4360	4360	0
22	20231214	195400	920748140	4360	4360	4360	4360	0
23	20231214	195300	920748140	4360	4360	4360	4360	0
24	20231214	195200	920748140	4360	4360	4360	4360	0
25	20231214	195100	920748140	4360	4360	4360	4360	0
26	20231214	195000	920748140	4360	4360	4360	4360	0
27	20231214	194900	920748140	4360	4360	4360	4360	0
28	20231214	194800	920748140	4360	4360	4360	4360	0
29	20231214	194700	920748140	4360	4360	4360	4360	0
30	20231214	194600	920748140	4360	4360	4360	4360	0
31	20231214	194500	920748140	4360	4360	4360	4360	0
32	20231214	194400	920748140	4360	4360	4360	4360	8307
33	20231214	194300	920748140	4360	4360	4360	4360	0
34	20231214	194200	920748140	4360	4360	4360	4360	0
35	20231214	194100	920748140	4360	4360	4360	4360	0
36	20231214	194000	920748140	4360	4360	4360	4360	0
37	20231214	193900	920748140	4360	4360	4360	4360	0
38	20231214	193800	920748140	4360	4360	4360	4360	0
39	20231214	193700	920748140	4360	4360	4360	4360	0
40	20231214	193600	920748140	4360	4360	4360	4360	0
41	20231214	193500	920748140	4360	4360	4360	4360	0
42	20231214	193400	920748140	4360	4360	4360	4360	0
43	20231214	193300	920748140	4360	4360	4360	4360	0
44	20231214	193200	920748140	4360	4360	4360	4360	0
45	20231214	193100	920748140	4360	4360	4360	4360	0
46	20231214	193000	920748140	4360	4360	4360	4360	0
47	20231214	192900	920748140	4360	4360	4360	4360	0
48	20231214	192800	920748140	4360	4360	4360	4360	0
49	20231214	192700	920748140	4360	4360	4360	4360	0
50	20231214	192600	920748140	4360	4360	4360	4360	0
51	20231214	192500	920748140	4360	4360	4360	4360	0
52	20231214	192400	920748140	4360	4360	4360	4360	0
53	20231214	192300	920748140	4360	4360	4360	4360	0
54	20231214	192200	920748140	4360	4360	4360	4360	0
55	20231214	192100	920748140	4360	4360	4360	4360	0
56	20231214	192000	920748140	4360	4360	4360	4360	0
57	20231214	191900	920748140	4360	4360	4360	4360	0
58	20231214	191800	920748140	4360	4360	4360	4360	0
59	20231214	191700	920748140	4360	4360	4360	4360	0
60	20231214	191600	920748140	4360	4360	4360	4360	0
61	20231214	191500	920748140	4360	4360	4360	4360	0
62	20231214	191400	920748140	4360	4360	4360	4360	8307
63	20231214	191300	920748140	4360	4360	4360	4360	0
64	20231214	191200	920748140	4360	4360	4360	4360	0
65	20231214	191100	920748140	4360	4360	4360	4360	0
66	20231214	191000	920748140	4360	4360	4360	4360	0
67	20231214	190900	920748140	4360	4360	4360	4360	0
68	20231214	190800	920748140	4360	4360	4360	4360	0
69	20231214	190700	920748140	4360	4360	4360	4360	0
70	20231214	190600	920748140	4360	4360	4360	4360	0
71	20231214	190500	920748140	4360	4360	4360	4360	0
72	20231214	190400	920748140	4360	4360	4360	4360	0
73	20231214	190300	920748140	4360	4360	4360	4360	0
74	20231214	190200	920748140	4360	4360	4360	4360	0
75	20231214	190100	920748140	4360	4360	4360	4360	0
76	20231214	190000	920748140	4360	4360	4360	4360	0
77	20231214	185900	920748140	4360	4360	4360	4360	0
78	20231214	185800	920748140	4360	4360	4360	4360	0
79	20231214	185700	920748140	4360	4360	4360	4360	0
80	20231214	185600	920748140	4360	4360	4360	4360	0
81	20231214	185500	920748140	4360	4360	4360	4360	0
82	20231214	185400	920748140	4360	4360	4360	4360	0
83	20231214	185300	920748140	4360	4360	4360	4360	0
84	20231214	185200	920748140	4360	4360	4360	4360	0
85	20231214	185100	920748140	4360	4360	4360	4360	0
86	20231214	185000	920748140	4360	4360	4360	4360	0
87	20231214	184900	920748140	4360	4360	4360	4360	0
88	20231214	184800	920748140	4360	4360	4360	4360	0
89	20231214	184700	920748140	4360	4360	4360	4360	0
90	20231214	184600	920748140	4360	4360	4360	4360	0
91	20231214	184500	920748140	4360	4360	4360	4360	0
92	20231214	184400	920748140	4360	4360	4360	4360	8307
93	20231214	184300	920748140	4360	4360	4360	4360	0
94	20231214	184200	920748140	4360	4360	4360	4360	0
95	20231214	184100	920748140	4360	4360	4360	4360	0
96	20231214	184000	920748140	4360	4360	4360	4360	0
97	20231214	183900	920748140	4360	4360	4360	4360	0
98	20231214	183800	920748140	4360	4360	4360	4360	0
99	20231214	183700	920748140	4360	4360	4360	4360	0
100	20231214	183600	920748140	4360	4360	4360	4360	0
101	20231214	183500	920748140	4360	4360	4360	4360	0
102	20231214	183400	920748140	4360	4360	4360	4360	0
103	20231214	183300	920748140	4360	4360	4360	4360	0
104	20231214	183200	920748140	4360	4360	4360	4360	0
105	20231214	183100	920748140	4360	4360	4360	4360	0
106	20231214	183000	920748140	4360	4360	4360	4360	0
107	20231214	182900	920748140	4360	4360	4360	4360	0
108	20231214	182800	920748140	4360	4360	4360	4360	0
109	20231214	182700	920748140	4360	4360	4360	4360	0
110	20231214	182600	920748140	4360	4360	4360	4360	0
111	20231214	182500	920748140	4360	4360	4360	4360	0
112	20231214	182400	920748140	4360	4360	4360	4360	0
113	20231214	182300	920748140	4360	4360	4360	4360	0
114	20231214	182200	920748140	4360	4360	4360	4360	0
115	20231214	182100	920748140	4360	4360	4360	4360	0
116	20231214	182000	920748140	4360	4360	4360	4360	0
117	20231214	181900	920748140	4360	4360	4360	4360	0
118	20231214	181800	920748140	4360	4360	4360	4360	0
119	20231214	181700	920748140	4360	4360	4360	4360	0
120	20231214	181600	920748140	4360	4360	4360	4360	0
121	20231214	181500	920748140	4360	4360	4360	4360	0
122	20231214	181400	920748140	4360	4360	4360	4360	8307
123	20231214	181300	920748140	4360	4360	4360	4360	0
124	20231214	181200	920748140	4360	4360	4360	4360	0
125	20231214	181100	920748140	4360	4360	4360	4360	0
126	20231214	181000	920748140	4360	4360	4360	4360	0
127	20231214	180900	920748140	4360	4360	4360	4360	0
128	20231214	180800	920748140	4360	4360	4360	4360	0
129	20231214	180700	920748140	4360	4360	4360	4360	0
130	20231214	180600	920748140	4360	4360	4360	4360	0
131	20231214	180500	920748140	4360	4360	4360	4360	0
132	20231214	180400	920748140	4360	4360	4360	4360	0
133	20231214	180300	920748140	4360	4360	4360	4360	0
134	20231214	180200	920748140	4360	4360	4360	4360	0
135	20231214	180100	920748140	4360	4360	4360	4360	0
136	20231214	180000	920748140	4360	4360	4360	4360	0
137	20231214	175900	920748140	4360	4360	4360	4360	0
138	20231214	175800	920748140	4360	4360	4360	4360	0
139	20231214	175700	920748140	4360	4360	4360	4360	0
140	20231214	175600	920748140	4360	4360	4360	4360	0
141	20231214	175500	920748140	4360	4360	4360	4360	0
142	20231214	175400	920748140	4360	4360	4360	4360	0
143	20231214	175300	920748140	4360	4360	4360	4360	0
144	20231214	175200	920748140	4360	4360	4360	4360	0
145	20231214	175100	920748140	4360	4360	4360	4360	0
146	20231214	175000	920748140	4360	4360	4360	4360	0
147	20231214	174900	920748140	4360	4360	4360	4360	0
148	20231214	174800	920748140	4360	4360	4360	4360	0
149	20231214	174700	920748140	4360	4360	4360	4360	0
150	20231214	174600	920748140	4360	4360	4360	4360	0
151	20231214	174500	920748140	4360	4360	4360	4360	0
152	20231214	174400	920748140	4360	4360	4360	4360	8307
153	20231214	174300	920748140	4360	4360	4360	4360	0
154	20231214	174200	920748140	4360	4360	4360	4360	0
155	20231214	174100	920748140	4360	4360	4360	4360	0
156	20231214	174000	920748140	4360	4360	4360	4360	0
157	20231214	173900	920748140	4360	4360	4360	4360	0
158	20231214	173800	920748140	4360	4360	4360	4360	0
159	20231214	173700	920748140	4360	4360	4360	4360	0
160	20231214	173600	920748140	4360	4360	4360	4360	0
161	20231214	173500	920748140	4360	4360	4360	4360	0
162	20231214	173400	920748140	4360	4360	4360	4360	0
163	20231214	173300	920748140	4360	4360	4360	4360	0
164	20231214	173200	920748140	4360	4360	4360	4360	0
165	20231214	173100	920748140	4360	4360	4360	4360	0
166	20231214	173000	920748140	4360	4360	4360	4360	0
167	20231214	172900	920748140	4360	4360	4360	4360	0
168	20231214	172800	920748140	4360	4360	4360	4360	0
169	20231214	172700	920748140	4360	4360	4360	4360	0
170	20231214	172600	920748140	4360	4360	4360	4360	0
171	20231214	172500	920748140	4360	4360	4360	4360	0
172	20231214	172400	920748140	4360	4360	4360	4360	0
173	20231214	172300	920748140	4360	4360	4360	4360	0
174	20231214	172200	920748140	4360	4360	4360	4360	0
175	20231214	172100	920748140	4360	4360	4360	4360	0
176	20231214	172000	920748140	4360	4360	4360	4360	0
177	20231214	171900	920748140	4360	4360	4360	4360	0
178	20231214	171800	920748140	4360	4360	4360	4360	0
179	20231214	171700	920748140	4360	4360	4360	4360	0
180	20231214	171600	920748140	4360	4360	4360	4360	0
181	20231214	171500	920748140	4360	4360	4360	4360	0
182	20231214	171400	920748140	4360	4360	4360	4360	8307
183	20231214	171300	920748140	4360	4360	4360	4360	0
184	20231214	171200	920748140	4360	4360	4360	4360	0
185	20231214	171100	920748140	4360	4360	4360	4360	0
186	20231214	171000	920748140	4360	4360	4360	4360	0
187	20231214	170900	920748140	4360	4360	4360	4360	0
188	20231214	170800	920748140	4360	4360	4360	4360	0
189	20231214	170700	920748140	4360	4360	4360	4360	0
190	20231214	170600	920748140	4360	4360	4360	4360	0
191	20231214	170500	920748140	4360	4360	4360	4360	0
192	20231214	170400	920748140	4360	4360	4360	4360	0
193	20231214	170300	920748140	4360	4360	4360	4360	0
194	20231214	170200	920748140	4360	4360	4360	4360	0
195	20231214	170100	920748140	4360	4360	4360	4360	0
196	20231214	170000	920748140	4360	4360	4360	4360	0
197	20231214	165900	920748140	4360	4360	4360	4360	0
198	20231214	165800	920748140	4360	4360	4360	4360	0
199	20231214	165700	920748140	4360	4360	4360	4360	0
200	20231214	165600	920748140	4360	4360	4360	4360	0
201	20231214	165500	920748140	4360	4360	4360	4360	0
202	20231214	165400	920748140	4360	4360	4360	4360	0
203	20231214	165300	920748140	4360	4360	4360	4360	0
204	20231214	165200	920748140	4360	4360	4360	4360	0
205	20231214	165100	920748140	4360	4360	4360	4360	0
206	20231214	165000	920748140	4360	4360	4360	4360	0
207	20231214	164900	920748140	4360	4360	4360	4360	0
208	20231214	164800	920748140	4360	4360	4360	4360	0
209	20231214	164700	920748140	4360	4360	4360	4360	0
210	20231214	164600	920748140	4360	4360	4360	4360	0
211	20231214	164500	920748140	4360	4360	4360	4360	0
212	20231214	164400	920748140	4360	4360	4360	4360	8307
213	20231214	164300	920748140	4360	4360	4360	4360	0
214	20231214	164200	920748140	4360	4360	4360	4360	0
215	20231214	164100	920748140	4360	4360	4360	4360	0
216	20231214	164000	920748140	4360	4360	4360	4360	0
217	20231214	163900	920748140	4360	4360	4360	4360	0
218	20231214	163800	920748140	4360	4360	4360	4360	0
219	20231214	163700	920748140	4360	4360	4360	4360	0
220	20231214	163600	920748140	4360	4360	4360	4360	0
221	20231214	163500	920748140	4360	4360	4360	4360	0
222	20231214	163400	920748140	4360	4360	4360	4360	0
223	20231214	163300	920748140	4360	4360	4360	4360	0
224	20231214	163200	920748140	4360	4360	4360	4360	0
225	20231214	163100	920748140	4360	4360	4360	4360	0
226	20231214	163000	920748140	4360	4360	4360	4360	0
227	20231214	162900	920748140	4360	4360	4360	4360	0
228	20231214	162800	920748140	4360	4360	4360	4360	0
229	20231214	162700	920748140	4360	4360	4360	4360	0
230	20231214	162600	920748140	4360	4360	4360	4360	0
231	20231214	162500	920748140	4360	4360	4360	4360	0
232	20231214	162400	920748140	4360	4360	4360	4360	0
233	20231214	162300	920748140	4360	4360	4360	4360	0
234	20231214	162200	920748140	4360	4360	4360	4360	0
235	20231214	162100	920748140	4360	4360	4360	4360	0
236	20231214	162000	920748140	4360	4360	4360	4360	0
237	20231214	161900	920748140	4360	4360	4360	4360	0
238	20231214	161800	920748140	4360	4360	4360	4360	0
239	20231214	161700	920748140	4360	4360	4360	4360	0
240	20231214	161600	920748140	4360	4360	4360	4360	0
241	20231214	161500	920748140	4360	4360	4360	4360	0
242	20231214	161400	920748140	4360	4360	4360	4360	8307
243	20231214	161300	920748140	4360	4360	4360	4360	0
244	20231214	161200	920748140	4360	4360	4360	4360	0
245	20231214	161100	920748140	4360	4360	4360	4360	0
246	20231214	161000	920748140	4360	4360	4360	4360	0
247	20231214	160900	920748140	4360	4360	4360	4360	0
248	20231214	160800	920748140	4360	4360	4360	4360	0
249	20231214	160700	920748140	4360	4360	4360	4360	0
250	20231214	160600	920748140	4360	4360	4360	4360	0
251	20231214	160500	920748140	4360	4360	4360	4360	0
252	20231214	160400	920748140	4360	4360	4360	4360	0
253	20231214	160300	920748140	4360	4360	4360	4360	0
254	20231214	160200	920748140	4360	4360	4360	4360	0
255	20231214	160100	920748140	4360	4360	4360	4360	0
256	20231214	160000	920748140	4360	4360	4360	4360	0
257	20231214	155900	920748140	4360	4360	4360	4360	0
258	20231214	155800	920748140	4360	4360	4360	4360	0
259	20231214	155700	920748140	4360	4360	4360	4360	0
260	20231214	155600	920748140	4360	4360	4360	4360	0
261	20231214	155500	920748140	4360	4360	4360	4360	0
262	20231214	155400	920748140	4360	4360	4360	4360	0
263	20231214	155300	920748140	4360	4360	4360	4360	0
264	20231214	155200	920748140	4360	4360	4360	4360	0
265	20231214	155100	920748140	4360	4360	4360	4360	0
266	20231214	155000	920748140	4360	4360	4360	4360	0
267	20231214	154900	920748140	4360	4360	4360	4360	0
268	20231214	154800	920748140	4360	4360	4360	4360	0
269	20231214	154700	920748140	4360	4360	4360	4360	0
270	20231214	154600	920748140	4360	4360	4360	4360	0
271	20231214	154500	920748140	4360	4360	4360	4360	0
272	20231214	154400	920748140	4360	4360	4360	4360	8307
273	20231214	154300	920748140	4360	4360	4360	4360	0
274	20231214	154200	920748140	4360	4360	4360	4360	0
275	20231214	154100	920748140	4360	4360	4360	4360	0
276	20231214	154000	920748140	4360	4360	4360	4360	0
277	20231214	153900	920748140	4360	4360	4360	4360	0
278	20231214	153800	920748140	4360	4360	4360	4360	0
279	20231214	153700	920748140	4360	4360	4360	4360	0
280	20231214	153600	920748140	4360	4360	4360	4360	0
281	20231214	153500	920748140	4360	4360	4360	4360	0
282	20231214	153400	920748140	4360	4360	4360	4360	0
283	20231214	153300	920748140	4360	4360	4360	4360	0
284	20231214	153200	920748140	4360	4360	4360	4360	0
285	20231214	153100	920748140	4360	4360	4360	4360	0
286	20231214	153000	920748140	4360	4360	4360	4360	8307
287	20231214	152900	884529620	4380	4380	4380	4380	0
288	20231214	152800	884529620	4380	4380	4380	4380	0
289	20231214	152700	884529620	4380	4380	4380	4380	0
290	20231214	152600	884529620	4380	4380	4380	4380	0
291	20231214	152500	884529620	4380	4380	4380	4380	0
292	20231214	152400	884529620	4380	4380	4380	4380	0
293	20231214	152300	884529620	4380	4380	4380	4380	0
294	20231214	152200	884529620	4380	4380	4380	4380	0
295	20231214	152100	884529620	4380	4380	4380	4380	0
296	20231214	152000	884529620	4380	4380	4380	4380	0
297	20231214	151900	884529620	4380	4385	4395	4375	3165
298	20231214	151800	870665930	4395	4385	4395	4385	101
299	20231214	151700	870222630	4400	4385	4400	4385	388
300	20231214	151600	868521220	4405	4405	4405	4385	477
301	20231214	151500	866428395	4380	4380	4380	4380	12
302	20231214	151400	866375835	4390	4380	4390	4380	221
303	20231214	151300	865406125	4380	4380	4380	4380	915
304	20231214	151200	861398425	4395	4385	4395	4380	1433
305	20231214	151100	855117190	4385	4385	4385	4385	523
306	20231214	151000	852823835	4390	4390	4390	4390	10
307	20231214	150900	852779935	4390	4390	4390	4390	700
308	20231214	150800	849706935	4390	4390	4390	4390	1632
309	20231214	150700	842542455	4390	4390	4390	4390	215
310	20231214	150600	841598605	4390	4400	4400	4390	11
311	20231214	150500	841550305	4405	4405	4405	4405	1
312	20231214	150400	841545900	4385	4385	4385	4385	0
313	20231214	150300	841545900	4385	4405	4405	4385	893
314	20231214	150200	837625655	4410	4405	4410	4405	30
315	20231214	150100	837493480	4405	4405	4405	4405	300
316	20231214	150000	836171980	4405	4395	4405	4395	106
317	20231214	145900	835706100	4395	4395	4395	4395	3
318	20231214	145800	835692915	4395	4390	4395	4385	1033
319	20231214	145700	831163070	4395	4390	4395	4390	619
320	20231214	145600	828445160	4395	4395	4395	4390	1271
321	20231214	145500	822865440	4395	4395	4395	4395	71
322	20231214	145400	822553395	4395	4395	4395	4395	1001
323	20231214	145300	818154000	4390	4390	4390	4390	28
324	20231214	145200	818031080	4400	4400	4400	4400	171
325	20231214	145100	817278680	4395	4395	4395	4395	306
326	20231214	145000	815933810	4395	4400	4400	4395	101
327	20231214	144900	815489505	4400	4405	4405	4400	678
328	20231214	144800	812502940	4405	4410	4410	4405	845
329	20231214	144700	808776690	4415	4415	4415	4415	197
330	20231214	144600	807906935	4415	4415	4415	4415	303
331	20231214	144500	806569190	4415	4420	4420	4415	17
332	20231214	144400	806494105	4420	4420	4420	4420	0
333	20231214	144300	806494105	4420	4420	4420	4420	0
334	20231214	144200	806494105	4420	4415	4420	4415	3000
335	20231214	144100	793246115	4405	4405	4405	4405	85
336	20231214	144000	792871690	4400	4395	4400	4395	533
337	20231214	143900	790526585	4395	4395	4395	4395	19
338	20231214	143800	790443080	4395	4395	4395	4395	665
339	20231214	143700	787520405	4395	4390	4395	4390	1420
340	20231214	143600	781279605	4395	4395	4395	4395	366
341	20231214	143500	779671035	4405	4405	4405	4395	178
342	20231214	143400	778887945	4395	4395	4395	4395	51
343	20231214	143300	778663800	4390	4390	4390	4390	0
344	20231214	143200	778663800	4390	4390	4390	4390	40
345	20231214	143100	778488200	4390	4390	4390	4390	67
346	20231214	143000	778194070	4385	4385	4385	4385	0
347	20231214	142900	778194070	4385	4385	4385	4385	104
348	20231214	142800	777738030	4390	4390	4390	4390	550
349	20231214	142700	775323530	4390	4405	4405	4390	505
350	20231214	142600	773101020	4405	4410	4410	4390	45
351	20231214	142500	772903380	4415	4415	4415	4390	3914
352	20231214	142400	755720870	4390	4400	4415	4390	4939
353	20231214	142300	733999175	4420	4410	4420	4410	3257
354	20231214	142200	719635795	4410	4410	4410	4410	450
355	20231214	142100	717651295	4410	4410	4410	4410	0
356	20231214	142000	717651295	4410	4425	4425	4410	905
357	20231214	141900	713650045	4425	4425	4425	4425	3
358	20231214	141800	713636770	4410	4410	4410	4410	450
359	20231214	141700	711652270	4410	4410	4410	4410	1
360	20231214	141600	711647860	4400	4400	4400	4400	0
361	20231214	141500	711647860	4400	4400	4400	4400	571
362	20231214	141400	709135460	4410	4410	4410	4410	440
363	20231214	141300	707195060	4410	4410	4410	4410	0
364	20231214	141200	707195060	4410	4410	4410	4410	0
365	20231214	141100	707195060	4410	4410	4410	4410	0
366	20231214	141000	707195060	4410	4410	4410	4410	0
367	20231214	140900	707195060	4410	4410	4410	4405	405
368	20231214	140800	705410870	4405	4410	4410	4405	694
369	20231214	140700	702350585	4430	4415	4430	4415	193
370	20231214	140600	701498460	4430	4430	4430	4430	0
371	20231214	140500	701498460	4430	4435	4435	4430	101
372	20231214	140400	701051025	4440	4425	4440	4425	2248
373	20231214	140300	691078965	4415	4415	4415	4415	0
374	20231214	140200	691078965	4415	4415	4415	4415	663
375	20231214	140100	688151820	4420	4420	4420	4420	398
376	20231214	140000	686392660	4425	4425	4425	4420	113
377	20231214	135900	685892650	4425	4425	4425	4425	0
378	20231214	135800	685892650	4425	4415	4425	4415	101
379	20231214	135700	685446725	4415	4415	4415	4415	1
380	20231214	135600	685442310	4430	4430	4430	4430	3
381	20231214	135500	685429020	4415	4425	4425	4415	626
382	20231214	135400	682662585	4420	4420	4420	4420	0
383	20231214	135300	682662585	4420	4420	4420	4420	90
384	20231214	135200	682264785	4430	4430	4430	4430	1
385	20231214	135100	682260355	4425	4425	4425	4425	0
386	20231214	135000	682260355	4425	4425	4425	4425	5
387	20231214	134900	682238230	4425	4425	4425	4425	0
388	20231214	134800	682238230	4425	4425	4425	4425	5
389	20231214	134700	682216105	4430	4430	4430	4430	0
390	20231214	134600	682216105	4430	4420	4430	4420	185
391	20231214	134500	681397175	4420	4415	4420	4415	51
392	20231214	134400	681171760	4415	4415	4415	4415	0
393	20231214	134300	681171760	4415	4415	4415	4415	8
394	20231214	134200	681136440	4415	4415	4415	4415	1
395	20231214	134100	681132025	4420	4420	4420	4420	0
396	20231214	134000	681132025	4420	4430	4430	4420	77
397	20231214	133900	680791015	4430	4430	4430	4430	0
398	20231214	133800	680791015	4430	4430	4430	4430	1
399	20231214	133700	680786585	4430	4430	4430	4430	0
400	20231214	133600	680786585	4430	4430	4430	4430	1
401	20231214	133500	680782155	4430	4430	4430	4430	5
402	20231214	133400	680760005	4430	4430	4430	4430	0
403	20231214	133300	680760005	4430	4430	4430	4430	1
404	20231214	133200	680755575	4420	4435	4435	4420	318
405	20231214	133100	679350000	4420	4425	4425	4420	11
406	20231214	133000	679301375	4435	4435	4435	4435	0
407	20231214	132900	679301375	4435	4435	4435	4435	0
408	20231214	132800	679301375	4435	4435	4435	4435	0
409	20231214	132700	679301375	4435	4425	4435	4425	26
410	20231214	132600	679186315	4425	4425	4425	4425	207
411	20231214	132500	678270340	4425	4425	4425	4425	1
412	20231214	132400	678265915	4425	4425	4425	4425	7
413	20231214	132300	678234940	4425	4425	4425	4425	2
414	20231214	132200	678226090	4420	4420	4420	4420	289
415	20231214	132100	676948710	4420	4420	4420	4420	0
416	20231214	132000	676948710	4420	4420	4420	4420	0
417	20231214	131900	676948710	4420	4420	4420	4420	0
418	20231214	131800	676948710	4420	4420	4420	4420	0
419	20231214	131700	676948710	4420	4420	4420	4420	360
420	20231214	131600	675357510	4420	4420	4420	4420	0
421	20231214	131500	675357510	4420	4420	4420	4420	0
422	20231214	131400	675357510	4420	4420	4420	4420	0
423	20231214	131300	675357510	4420	4420	4420	4420	200
424	20231214	131200	674473510	4400	4400	4400	4400	215
425	20231214	131100	673527510	4400	4400	4400	4400	0
426	20231214	131000	673527510	4400	4400	4400	4400	0
427	20231214	130900	673527510	4400	4400	4400	4400	0
428	20231214	130800	673527510	4400	4400	4400	4400	0
429	20231214	130700	673527510	4400	4400	4400	4400	40
430	20231214	130600	673351510	4400	4400	4400	4400	0
431	20231214	130500	673351510	4400	4400	4400	4400	103
432	20231214	130400	672898310	4400	4400	4400	4400	103
433	20231214	130300	672445110	4400	4400	4400	4400	143
434	20231214	130200	671815910	4400	4400	4400	4400	844
435	20231214	130100	668102310	4400	4400	4400	4400	36
436	20231214	130000	667943910	4400	4400	4400	4400	54
437	20231214	125900	667706310	4400	4405	4405	4400	1852
438	20231214	125800	659555460	4405	4405	4405	4405	0
439	20231214	125700	659555460	4405	4405	4405	4405	168
440	20231214	125600	658815420	4410	4410	4410	4410	550
441	20231214	125500	656389920	4410	4410	4410	4410	7
442	20231214	125400	656359050	4415	4415	4415	4415	94
443	20231214	125300	655944040	4415	4420	4420	4415	101
444	20231214	125200	655497625	4420	4420	4420	4420	0
445	20231214	125100	655497625	4420	4420	4420	4420	2
446	20231214	125000	655488785	4420	4420	4420	4420	50
447	20231214	124900	655267785	4420	4420	4420	4420	0
448	20231214	124800	655267785	4420	4420	4420	4420	0
449	20231214	124700	655267785	4420	4420	4420	4420	0
450	20231214	124600	655267785	4420	4420	4420	4420	1
451	20231214	124500	655263365	4420	4420	4420	4420	0
452	20231214	124400	655263365	4420	4420	4420	4420	111
453	20231214	124300	654772745	4420	4420	4420	4420	0
454	20231214	124200	654772745	4420	4420	4420	4420	2
455	20231214	124100	654763905	4420	4420	4420	4420	228
456	20231214	124000	653756145	4410	4410	4410	4410	2
457	20231214	123900	653747325	4420	4420	4420	4420	0
458	20231214	123800	653747325	4420	4420	4420	4420	0
459	20231214	123700	653747325	4420	4420	4420	4420	1
460	20231214	123600	653742905	4415	4415	4415	4415	62
461	20231214	123500	653469175	4415	4415	4415	4415	48
462	20231214	123400	653257255	4415	4410	4415	4410	150
463	20231214	123300	652595745	4410	4410	4410	4410	27
464	20231214	123200	652476675	4410	4410	4410	4410	1
465	20231214	123100	652472265	4415	4415	4415	4415	0
466	20231214	123000	652472265	4415	4415	4415	4415	1
467	20231214	122900	652467850	4405	4415	4415	4405	11
468	20231214	122800	652419345	4415	4415	4415	4415	0
469	20231214	122700	652419345	4415	4415	4415	4415	0
470	20231214	122600	652419345	4415	4415	4415	4415	0
471	20231214	122500	652419345	4415	4415	4415	4415	0
472	20231214	122400	652419345	4415	4415	4415	4415	1
473	20231214	122300	652414930	4405	4405	4405	4405	512
474	20231214	122200	650159570	4405	4405	4405	4405	247
475	20231214	122100	649071535	4415	4415	4415	4415	0
476	20231214	122000	649071535	4415	4415	4415	4415	0
477	20231214	121900	649071535	4415	4410	4415	4410	523
478	20231214	121800	646765100	4420	4420	4420	4420	3
479	20231214	121700	646751840	4410	4410	4410	4410	0
480	20231214	121600	646751840	4410	4410	4410	4410	0
481	20231214	121500	646751840	4410	4410	4410	4410	0
482	20231214	121400	646751840	4410	4410	4410	4410	0
483	20231214	121300	646751840	4410	4410	4410	4410	0
484	20231214	121200	646751840	4410	4405	4420	4405	1143
485	20231214	121100	641711160	4410	4400	4410	4400	95
486	20231214	121000	641293050	4400	4405	4405	4400	5950
487	20231214	120900	615086290	4405	4410	4420	4405	321
488	20231214	120800	613672170	4420	4420	4420	4410	215
489	20231214	120700	612722870	4410	4410	4410	4410	305
490	20231214	120600	611377820	4410	4410	4410	4410	20
491	20231214	120500	611289620	4410	4410	4410	4410	30
492	20231214	120400	611157320	4410	4415	4415	4410	5891
493	20231214	120300	585178005	4420	4415	4420	4415	501
494	20231214	120200	582966085	4415	4415	4415	4415	20
495	20231214	120100	582877785	4415	4415	4415	4410	1196
496	20231214	120000	577600895	4415	4425	4425	4415	975
497	20231214	115900	573296260	4420	4420	4420	4420	54
498	20231214	115800	573057580	4420	4420	4420	4420	261
499	20231214	115700	571903960	4415	4415	4415	4415	22
500	20231214	115600	571806830	4410	4425	4425	4410	10299
501	20231214	115500	526337130	4420	4430	4430	4420	663
502	20231214	115400	523406650	4420	4430	4430	4420	496
503	20231214	115300	521213870	4430	4430	4430	4430	11
504	20231214	115200	521165140	4420	4420	4420	4420	577
505	20231214	115100	518614800	4430	4430	4430	4430	6
506	20231214	115000	518588220	4430	4430	4430	4430	2
507	20231214	114900	518579360	4420	4420	4420	4420	325
508	20231214	114800	517142860	4420	4420	4420	4420	5
509	20231214	114700	517120760	4420	4420	4420	4420	0
510	20231214	114600	517120760	4420	4420	4420	4420	0
511	20231214	114500	517120760	4420	4420	4420	4420	25
512	20231214	114400	517010260	4415	4420	4420	4415	180
513	20231214	114300	516215410	4420	4420	4420	4420	5
514	20231214	114200	516193310	4415	4420	4420	4415	6675
515	20231214	114100	486691300	4420	4420	4420	4420	510
516	20231214	114000	484437100	4420	4425	4425	4420	4445
517	20231214	113900	464775040	4430	4430	4430	4430	45
518	20231214	113800	464575690	4430	4435	4435	4430	135
519	20231214	113700	463977590	4425	4425	4425	4425	113
520	20231214	113600	463477565	4425	4425	4425	4425	0
521	20231214	113500	463477565	4425	4425	4425	4425	0
522	20231214	113400	463477565	4425	4425	4425	4425	0
523	20231214	113300	463477565	4425	4425	4425	4425	0
524	20231214	113200	463477565	4425	4425	4425	4425	0
525	20231214	113100	463477565	4425	4425	4425	4425	251
526	20231214	113000	462366890	4425	4425	4425	4425	1040
527	20231214	112900	457764890	4425	4425	4425	4425	200
528	20231214	112800	456879890	4425	4425	4425	4425	0
529	20231214	112700	456879890	4425	4425	4425	4425	3700
530	20231214	112600	440507390	4435	4440	4440	4435	120
531	20231214	112500	439974690	4440	4440	4440	4440	0
532	20231214	112400	439974690	4440	4435	4440	4435	100
533	20231214	112300	439530720	4440	4440	4440	4440	0
534	20231214	112200	439530720	4440	4440	4440	4440	101
535	20231214	112100	439082280	4425	4425	4425	4425	0
536	20231214	112000	439082280	4425	4430	4430	4425	1128
537	20231214	111900	434090780	4430	4430	4430	4430	0
538	20231214	111800	434090780	4430	4440	4440	4430	757
539	20231214	111700	430734955	4440	4440	4440	4440	7
540	20231214	111600	430703875	4440	4440	4440	4440	0
541	20231214	111500	430703875	4440	4440	4440	4440	0
542	20231214	111400	430703875	4440	4440	4440	4440	0
543	20231214	111300	430703875	4440	4440	4440	4440	0
544	20231214	111200	430703875	4440	4440	4440	4440	5
545	20231214	111100	430681675	4440	4440	4440	4440	1
546	20231214	111000	430677235	4430	4430	4430	4430	0
547	20231214	110900	430677235	4430	4430	4430	4430	1000
548	20231214	110800	426247235	4435	4435	4435	4435	279
549	20231214	110700	425009870	4435	4440	4440	4435	582
550	20231214	110600	422428690	4435	4435	4435	4435	215
551	20231214	110500	421475165	4435	4435	4435	4435	0
552	20231214	110400	421475165	4435	4435	4435	4435	46
553	20231214	110300	421271155	4440	4440	4440	4440	0
554	20231214	110200	421271155	4440	4440	4440	4440	11
555	20231214	110100	421222315	4440	4440	4440	4440	2
556	20231214	110000	421213435	4440	4440	4440	4440	2
557	20231214	105900	421204555	4435	4440	4440	4430	1044
558	20231214	105800	416570465	4425	4425	4425	4425	773
559	20231214	105700	413149940	4440	4425	4440	4425	102
560	20231214	105600	412698560	4440	4440	4440	4440	0
561	20231214	105500	412698560	4440	4425	4440	4425	2
562	20231214	105400	412689695	4425	4440	4440	4425	11
563	20231214	105300	412640870	4440	4440	4440	4440	50
564	20231214	105200	412418870	4440	4440	4440	4425	1160
565	20231214	105100	407285840	4425	4430	4430	4425	10000
566	20231214	105000	363031435	4445	4445	4445	4445	1
567	20231214	104900	363026990	4430	4430	4430	4430	894
568	20231214	104800	359066570	4445	4445	4445	4445	0
569	20231214	104700	359066570	4445	4445	4445	4445	0
570	20231214	104600	359066570	4445	4445	4445	4445	4
571	20231214	104500	359048790	4435	4430	4435	4430	185
572	20231214	104400	358229235	4425	4430	4430	4425	1121
573	20231214	104300	353268420	4430	4430	4430	4430	401
574	20231214	104200	351491990	4430	4430	4430	4430	502
575	20231214	104100	349268130	4430	4430	4430	4430	100
576	20231214	104000	348825130	4445	4445	4445	4445	0
577	20231214	103900	348825130	4445	4430	4445	4430	2
578	20231214	103800	348816255	4430	4430	4430	4430	0
579	20231214	103700	348816255	4430	4430	4430	4430	4
580	20231214	103600	348798535	4430	4430	4430	4430	0
581	20231214	103500	348798535	4430	4430	4430	4430	551
582	20231214	103400	346357605	4430	4430	4430	4430	0
583	20231214	103300	346357605	4430	4430	4430	4430	0
584	20231214	103200	346357605	4430	4430	4430	4430	1490
585	20231214	103100	339756905	4430	4435	4435	4430	7935
586	20231214	103000	304603020	4435	4435	4435	4435	980
587	20231214	102900	300256720	4435	4435	4435	4435	300
588	20231214	102800	298926220	4435	4435	4435	4435	0
589	20231214	102700	298926220	4435	4435	4435	4435	0
590	20231214	102600	298926220	4435	4435	4435	4435	0
591	20231214	102500	298926220	4435	4435	4435	4435	0
592	20231214	102400	298926220	4435	4435	4435	4435	0
593	20231214	102300	298926220	4435	4435	4435	4435	63
594	20231214	102200	298646815	4435	4435	4435	4435	0
595	20231214	102100	298646815	4435	4435	4435	4435	2002
596	20231214	102000	289767945	4435	4435	4435	4435	763
597	20231214	101900	286384040	4435	4435	4435	4435	0
598	20231214	101800	286384040	4435	4435	4435	4435	570
599	20231214	101700	283856090	4435	4435	4435	4435	0
600	20231214	101600	283856090	4435	4435	4435	4435	17
601	20231214	101500	283780695	4435	4435	4435	4435	2
602	20231214	101400	283771825	4435	4435	4435	4435	166
603	20231214	101300	283035615	4435	4440	4440	4435	511
604	20231214	101200	280768060	4455	4455	4455	4455	0
605	20231214	101100	280768060	4455	4455	4455	4455	3
606	20231214	101000	280754695	4455	4450	4455	4450	410
607	20231214	100900	278930145	4455	4455	4455	4455	70
608	20231214	100800	278618295	4435	4440	4455	4435	1989
609	20231214	100700	269788735	4440	4435	4440	4435	1587
610	20231214	100600	262748015	4435	4435	4435	4435	707
611	20231214	100500	259612470	4435	4435	4435	4435	25
612	20231214	100400	259501595	4435	4435	4435	4435	0
613	20231214	100300	259501595	4435	4435	4435	4435	401
614	20231214	100200	257723160	4435	4435	4435	4435	1350
615	20231214	100100	251735910	4435	4435	4435	4435	10
616	20231214	100000	251691560	4440	4445	4445	4440	1683
617	20231214	095900	244217540	4440	4440	4440	4440	333
618	20231214	095800	242739020	4440	4440	4440	4440	1
619	20231214	095700	242734580	4440	4440	4440	4440	200
620	20231214	095600	241846580	4440	4445	4445	4440	260
621	20231214	095500	240691930	4440	4440	4440	4440	40
622	20231214	095400	240514330	4460	4460	4460	4460	0
623	20231214	095300	240514330	4460	4460	4460	4460	90
624	20231214	095200	240112930	4440	4465	4465	4440	604
625	20231214	095100	237422190	4465	4465	4465	4465	101
626	20231214	095000	236971225	4465	4465	4465	4465	66
627	20231214	094900	236676535	4460	4455	4460	4455	963
628	20231214	094800	232383210	4455	4440	4455	4440	1610
629	20231214	094700	225214335	4440	4440	4440	4440	44
630	20231214	094600	225018975	4440	4435	4440	4435	518
631	20231214	094500	222720520	4435	4440	4440	4435	1140
632	20231214	094400	217662120	4435	4435	4435	4435	0
633	20231214	094300	217662120	4435	4440	4440	4435	606
634	20231214	094200	214972260	4440	4440	4440	4435	1552
635	20231214	094100	208088880	4440	4440	4440	4435	1069
636	20231214	094000	203347575	4440	4450	4450	4440	255
637	20231214	093900	202215325	4440	4440	4440	4440	2
638	20231214	093800	202206445	4445	4455	4455	4445	40
639	20231214	093700	202028590	4455	4455	4455	4455	2
640	20231214	093600	202019680	4455	4445	4455	4445	1511
641	20231214	093500	195300855	4450	4450	4450	4445	502
642	20231214	093400	193069455	4455	4440	4455	4440	502
643	20231214	093300	190840040	4440	4440	4440	4440	504
644	20231214	093200	188602280	4440	4440	4440	4430	7581
645	20231214	093100	154995120	4440	4450	4450	4440	12
646	20231214	093000	154941820	4455	4440	4455	4440	101
647	20231214	092900	154493365	4440	4450	4450	4440	725
648	20231214	092800	151269365	4455	4455	4455	4455	0
649	20231214	092700	151269365	4455	4455	4455	4455	23
650	20231214	092600	151166900	4460	4440	4460	4440	565
651	20231214	092500	148655520	4440	4450	4450	4435	2464
652	20231214	092400	137724440	4450	4450	4450	4450	100
653	20231214	092300	137279440	4450	4430	4450	4430	264
654	20231214	092200	136105685	4445	4430	4445	4425	1219
655	20231214	092100	130704385	4425	4425	4430	4425	1081
656	20231214	092000	125920945	4425	4445	4445	4425	2391
657	20231214	091900	115321175	4445	4455	4455	4445	2299
658	20231214	091800	105087885	4455	4455	4455	4455	204
659	20231214	091700	104179065	4455	4455	4460	4455	592
660	20231214	091600	101540410	4470	4470	4470	4460	2166
661	20231214	091500	91868575	4470	4465	4470	4465	429
662	20231214	091400	89952955	4465	4470	4470	4465	51
663	20231214	091300	89725190	4470	4470	4470	4470	915
664	20231214	091200	85635140	4470	4475	4475	4470	95
665	20231214	091100	85210440	4475	4475	4475	4475	722
666	20231214	091000	81979490	4485	4475	4485	4475	212
667	20231214	090900	81030630	4475	4475	4475	4475	26
668	20231214	090800	80914280	4485	4485	4485	4485	163
669	20231214	090700	80183225	4485	4495	4495	4485	104
670	20231214	090600	79716495	4495	4490	4495	4485	1588
671	20231214	090500	72586640	4490	4480	4490	4480	888
672	20231214	090400	68606375	4480	4475	4485	4475	4140
673	20231214	090300	50070365	4475	4460	4475	4450	1682
674	20231214	090200	42565090	4460	4460	4460	4460	539
675	20231214	090100	40161150	4445	4455	4460	4445	908
676	20231214	090000	36124050	4455	4430	4455	4430	8154