KissMeData/001230/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183300	398735330	8790	8790	8790	8790	790
3	20231213	183200	398735330	8790	8790	8790	8790	0
4	20231213	183100	398735330	8790	8790	8790	8790	0
5	20231213	183000	398735330	8790	8790	8790	8790	0
6	20231213	182900	398735330	8790	8790	8790	8790	0
7	20231213	182800	398735330	8790	8790	8790	8790	0
8	20231213	182700	398735330	8790	8790	8790	8790	0
9	20231213	182600	398735330	8790	8790	8790	8790	0
10	20231213	182500	398735330	8790	8790	8790	8790	0
11	20231213	182400	398735330	8790	8790	8790	8790	0
12	20231213	182300	398735330	8790	8790	8790	8790	0
13	20231213	182200	398735330	8790	8790	8790	8790	0
14	20231213	182100	398735330	8790	8790	8790	8790	0
15	20231213	182000	398735330	8790	8790	8790	8790	0
16	20231213	181900	398735330	8790	8790	8790	8790	0
17	20231213	181800	398735330	8790	8790	8790	8790	0
18	20231213	181700	398735330	8790	8790	8790	8790	0
19	20231213	181600	398735330	8790	8790	8790	8790	0
20	20231213	181500	398735330	8790	8790	8790	8790	0
21	20231213	181400	398735330	8790	8790	8790	8790	0
22	20231213	181300	398735330	8790	8790	8790	8790	0
23	20231213	181200	398735330	8790	8790	8790	8790	0
24	20231213	181100	398735330	8790	8790	8790	8790	0
25	20231213	181000	398735330	8790	8790	8790	8790	0
26	20231213	180900	398735330	8790	8790	8790	8790	0
27	20231213	180800	398735330	8790	8790	8790	8790	0
28	20231213	180700	398735330	8790	8790	8790	8790	0
29	20231213	180600	398735330	8790	8790	8790	8790	0
30	20231213	180500	398735330	8790	8790	8790	8790	0
31	20231213	180400	398735330	8790	8790	8790	8790	0
32	20231213	180300	398735330	8790	8790	8790	8790	790
33	20231213	180200	398735330	8790	8790	8790	8790	0
34	20231213	180100	398735330	8790	8790	8790	8790	0
35	20231213	180000	398735330	8790	8790	8790	8790	0
36	20231213	175900	398735330	8790	8790	8790	8790	0
37	20231213	175800	398735330	8790	8790	8790	8790	0
38	20231213	175700	398735330	8790	8790	8790	8790	0
39	20231213	175600	398735330	8790	8790	8790	8790	0
40	20231213	175500	398735330	8790	8790	8790	8790	0
41	20231213	175400	398735330	8790	8790	8790	8790	0
42	20231213	175300	398735330	8790	8790	8790	8790	0
43	20231213	175200	398735330	8790	8790	8790	8790	0
44	20231213	175100	398735330	8790	8790	8790	8790	0
45	20231213	175000	398735330	8790	8790	8790	8790	0
46	20231213	174900	398735330	8790	8790	8790	8790	0
47	20231213	174800	398735330	8790	8790	8790	8790	0
48	20231213	174700	398735330	8790	8790	8790	8790	0
49	20231213	174600	398735330	8790	8790	8790	8790	0
50	20231213	174500	398735330	8790	8790	8790	8790	0
51	20231213	174400	398735330	8790	8790	8790	8790	0
52	20231213	174300	398735330	8790	8790	8790	8790	0
53	20231213	174200	398735330	8790	8790	8790	8790	0
54	20231213	174100	398735330	8790	8790	8790	8790	0
55	20231213	174000	398735330	8790	8790	8790	8790	0
56	20231213	173900	398735330	8790	8790	8790	8790	0
57	20231213	173800	398735330	8790	8790	8790	8790	0
58	20231213	173700	398735330	8790	8790	8790	8790	0
59	20231213	173600	398735330	8790	8790	8790	8790	0
60	20231213	173500	398735330	8790	8790	8790	8790	0
61	20231213	173400	398735330	8790	8790	8790	8790	0
62	20231213	173300	398735330	8790	8790	8790	8790	790
63	20231213	173200	398735330	8790	8790	8790	8790	0
64	20231213	173100	398735330	8790	8790	8790	8790	0
65	20231213	173000	398735330	8790	8790	8790	8790	0
66	20231213	172900	398735330	8790	8790	8790	8790	0
67	20231213	172800	398735330	8790	8790	8790	8790	0
68	20231213	172700	398735330	8790	8790	8790	8790	0
69	20231213	172600	398735330	8790	8790	8790	8790	0
70	20231213	172500	398735330	8790	8790	8790	8790	0
71	20231213	172400	398735330	8790	8790	8790	8790	0
72	20231213	172300	398735330	8790	8790	8790	8790	0
73	20231213	172200	398735330	8790	8790	8790	8790	0
74	20231213	172100	398735330	8790	8790	8790	8790	0
75	20231213	172000	398735330	8790	8790	8790	8790	0
76	20231213	171900	398735330	8790	8790	8790	8790	0
77	20231213	171800	398735330	8790	8790	8790	8790	0
78	20231213	171700	398735330	8790	8790	8790	8790	0
79	20231213	171600	398735330	8790	8790	8790	8790	0
80	20231213	171500	398735330	8790	8790	8790	8790	0
81	20231213	171400	398735330	8790	8790	8790	8790	0
82	20231213	171300	398735330	8790	8790	8790	8790	0
83	20231213	171200	398735330	8790	8790	8790	8790	0
84	20231213	171100	398735330	8790	8790	8790	8790	0
85	20231213	171000	398735330	8790	8790	8790	8790	0
86	20231213	170900	398735330	8790	8790	8790	8790	0
87	20231213	170800	398735330	8790	8790	8790	8790	0
88	20231213	170700	398735330	8790	8790	8790	8790	0
89	20231213	170600	398735330	8790	8790	8790	8790	0
90	20231213	170500	398735330	8790	8790	8790	8790	0
91	20231213	170400	398735330	8790	8790	8790	8790	0
92	20231213	170300	398735330	8790	8790	8790	8790	790
93	20231213	170200	398735330	8790	8790	8790	8790	0
94	20231213	170100	398735330	8790	8790	8790	8790	0
95	20231213	170000	398735330	8790	8790	8790	8790	0
96	20231213	165900	398735330	8790	8790	8790	8790	0
97	20231213	165800	398735330	8790	8790	8790	8790	0
98	20231213	165700	398735330	8790	8790	8790	8790	0
99	20231213	165600	398735330	8790	8790	8790	8790	0
100	20231213	165500	398735330	8790	8790	8790	8790	0
101	20231213	165400	398735330	8790	8790	8790	8790	0
102	20231213	165300	398735330	8790	8790	8790	8790	0
103	20231213	165200	398735330	8790	8790	8790	8790	0
104	20231213	165100	398735330	8790	8790	8790	8790	0
105	20231213	165000	398735330	8790	8790	8790	8790	0
106	20231213	164900	398735330	8790	8790	8790	8790	0
107	20231213	164800	398735330	8790	8790	8790	8790	0
108	20231213	164700	398735330	8790	8790	8790	8790	0
109	20231213	164600	398735330	8790	8790	8790	8790	0
110	20231213	164500	398735330	8790	8790	8790	8790	0
111	20231213	164400	398735330	8790	8790	8790	8790	0
112	20231213	164300	398735330	8790	8790	8790	8790	0
113	20231213	164200	398735330	8790	8790	8790	8790	0
114	20231213	164100	398735330	8790	8790	8790	8790	0
115	20231213	164000	398735330	8790	8790	8790	8790	0
116	20231213	163900	398735330	8790	8790	8790	8790	0
117	20231213	163800	398735330	8790	8790	8790	8790	0
118	20231213	163700	398735330	8790	8790	8790	8790	0
119	20231213	163600	398735330	8790	8790	8790	8790	0
120	20231213	163500	398735330	8790	8790	8790	8790	0
121	20231213	163400	398735330	8790	8790	8790	8790	0
122	20231213	163300	398735330	8790	8790	8790	8790	790
123	20231213	163200	398735330	8790	8790	8790	8790	0
124	20231213	163100	398735330	8790	8790	8790	8790	0
125	20231213	163000	398735330	8790	8790	8790	8790	0
126	20231213	162900	398735330	8790	8790	8790	8790	0
127	20231213	162800	398735330	8790	8790	8790	8790	0
128	20231213	162700	398735330	8790	8790	8790	8790	0
129	20231213	162600	398735330	8790	8790	8790	8790	0
130	20231213	162500	398735330	8790	8790	8790	8790	0
131	20231213	162400	398735330	8790	8790	8790	8790	0
132	20231213	162300	398735330	8790	8790	8790	8790	0
133	20231213	162200	398735330	8790	8790	8790	8790	0
134	20231213	162100	398735330	8790	8790	8790	8790	0
135	20231213	162000	398735330	8790	8790	8790	8790	0
136	20231213	161900	398735330	8790	8790	8790	8790	0
137	20231213	161800	398735330	8790	8790	8790	8790	0
138	20231213	161700	398735330	8790	8790	8790	8790	0
139	20231213	161600	398735330	8790	8790	8790	8790	0
140	20231213	161500	398735330	8790	8790	8790	8790	0
141	20231213	161400	398735330	8790	8790	8790	8790	0
142	20231213	161300	398735330	8790	8790	8790	8790	0
143	20231213	161200	398735330	8790	8790	8790	8790	0
144	20231213	161100	398735330	8790	8790	8790	8790	0
145	20231213	161000	398735330	8790	8790	8790	8790	0
146	20231213	160900	398735330	8790	8790	8790	8790	0
147	20231213	160800	398735330	8790	8790	8790	8790	0
148	20231213	160700	398735330	8790	8790	8790	8790	0
149	20231213	160600	398735330	8790	8790	8790	8790	0
150	20231213	160500	398735330	8790	8790	8790	8790	0
151	20231213	160400	398735330	8790	8790	8790	8790	0
152	20231213	160300	398735330	8790	8790	8790	8790	790
153	20231213	160200	398735330	8790	8790	8790	8790	0
154	20231213	160100	398735330	8790	8790	8790	8790	0
155	20231213	160000	398735330	8790	8790	8790	8790	0
156	20231213	155900	398735330	8790	8790	8790	8790	0
157	20231213	155800	398735330	8790	8790	8790	8790	0
158	20231213	155700	398735330	8790	8790	8790	8790	0
159	20231213	155600	398735330	8790	8790	8790	8790	0
160	20231213	155500	398735330	8790	8790	8790	8790	0
161	20231213	155400	398735330	8790	8790	8790	8790	0
162	20231213	155300	398735330	8790	8790	8790	8790	0
163	20231213	155200	398735330	8790	8790	8790	8790	0
164	20231213	155100	398735330	8790	8790	8790	8790	0
165	20231213	155000	398735330	8790	8790	8790	8790	0
166	20231213	154900	398735330	8790	8790	8790	8790	0
167	20231213	154800	398735330	8790	8790	8790	8790	0
168	20231213	154700	398735330	8790	8790	8790	8790	0
169	20231213	154600	398735330	8790	8790	8790	8790	0
170	20231213	154500	398735330	8790	8790	8790	8790	0
171	20231213	154400	398735330	8790	8790	8790	8790	0
172	20231213	154300	398735330	8790	8790	8790	8790	0
173	20231213	154200	398735330	8790	8790	8790	8790	0
174	20231213	154100	398735330	8790	8790	8790	8790	0
175	20231213	154000	398735330	8790	8790	8790	8790	0
176	20231213	153900	398735330	8790	8790	8790	8790	0
177	20231213	153800	398735330	8790	8790	8790	8790	0
178	20231213	153700	398735330	8790	8790	8790	8790	0
179	20231213	153600	398735330	8790	8790	8790	8790	0
180	20231213	153500	398735330	8790	8790	8790	8790	0
181	20231213	153400	398735330	8790	8790	8790	8790	0
182	20231213	153300	398735330	8790	8790	8790	8790	790
183	20231213	153200	398735330	8790	8790	8790	8790	0
184	20231213	153100	398735330	8790	8790	8790	8790	0
185	20231213	153000	398735330	8790	8790	8790	8790	790
186	20231213	152900	391791230	8790	8790	8790	8790	0
187	20231213	152800	391791230	8790	8790	8790	8790	0
188	20231213	152700	391791230	8790	8790	8790	8790	0
189	20231213	152600	391791230	8790	8790	8790	8790	0
190	20231213	152500	391791230	8790	8790	8790	8790	0
191	20231213	152400	391791230	8790	8790	8790	8790	0
192	20231213	152300	391791230	8790	8790	8790	8790	0
193	20231213	152200	391791230	8790	8790	8790	8790	0
194	20231213	152100	391791230	8790	8790	8790	8790	0
195	20231213	152000	391791230	8790	8790	8790	8790	0
196	20231213	151900	391791230	8790	8800	8830	8790	93
197	20231213	151800	390972220	8800	8800	8800	8800	200
198	20231213	151700	389212220	8790	8800	8800	8790	49
199	20231213	151600	388781440	8790	8790	8790	8790	0
200	20231213	151500	388781440	8790	8790	8790	8790	9
201	20231213	151400	388702330	8780	8780	8790	8780	269
202	20231213	151300	386340430	8780	8780	8780	8780	3
203	20231213	151200	386314090	8790	8810	8830	8790	3320
204	20231213	151100	357101600	8810	8810	8810	8800	146
205	20231213	151000	355815790	8810	8800	8810	8800	65
206	20231213	150900	355243430	8800	8810	8810	8800	103
207	20231213	150800	354336030	8800	8810	8810	8800	13
208	20231213	150700	354221530	8810	8810	8810	8810	15
209	20231213	150600	354089380	8800	8800	8800	8800	41
210	20231213	150500	353728580	8810	8810	8810	8810	49
211	20231213	150400	353296890	8800	8800	8800	8800	2
212	20231213	150300	353279290	8800	8800	8800	8800	20
213	20231213	150200	353103290	8800	8800	8800	8800	2
214	20231213	150100	353085690	8800	8800	8800	8800	5
215	20231213	150000	353041690	8800	8810	8810	8800	7
216	20231213	145900	352980040	8800	8800	8800	8800	8
217	20231213	145800	352909640	8800	8800	8800	8800	2
218	20231213	145700	352892040	8810	8800	8810	8800	4
219	20231213	145600	352856830	8800	8800	8810	8800	110
220	20231213	145500	351887770	8810	8800	8810	8800	105
221	20231213	145400	350962740	8810	8810	8810	8810	20
222	20231213	145300	350786540	8810	8810	8810	8810	1
223	20231213	145200	350777730	8810	8800	8810	8800	94
224	20231213	145100	349950000	8810	8810	8810	8810	1
225	20231213	145000	349941190	8810	8800	8810	8800	620
226	20231213	144900	344479000	8810	8800	8810	8800	94
227	20231213	144800	343650910	8800	8800	8800	8800	44
228	20231213	144700	343263710	8800	8800	8800	8800	7
229	20231213	144600	343202110	8800	8810	8810	8800	57
230	20231213	144500	342700410	8810	8800	8830	8800	67
231	20231213	144400	342110590	8800	8820	8820	8800	1811
232	20231213	144300	326155810	8820	8810	8820	8810	29
233	20231213	144200	325900050	8820	8810	8820	8810	5
234	20231213	144100	325855990	8810	8810	8810	8810	2
235	20231213	144000	325838370	8830	8810	8830	8810	105
236	20231213	143900	324911320	8810	8820	8820	8810	108
237	20231213	143800	323959290	8820	8820	8820	8810	182
238	20231213	143700	322354110	8810	8810	8820	8810	50
239	20231213	143600	321913460	8820	8810	8820	8810	9
240	20231213	143500	321834100	8810	8810	8820	8810	178
241	20231213	143400	320264200	8820	8810	8820	8810	4
242	20231213	143300	320228950	8810	8830	8830	8810	2495
243	20231213	143200	298223570	8830	8830	8830	8830	4
244	20231213	143100	298188250	8830	8830	8830	8830	67
245	20231213	143000	297596640	8840	8830	8840	8830	14
246	20231213	142900	297473010	8830	8830	8830	8830	2
247	20231213	142800	297455350	8830	8830	8840	8830	5
248	20231213	142700	297411190	8830	8830	8830	8830	45
249	20231213	142600	297013840	8830	8830	8830	8830	17
250	20231213	142500	296863730	8830	8830	8830	8830	396
251	20231213	142400	293367050	8830	8830	8830	8830	2
252	20231213	142300	293349390	8830	8830	8840	8830	5
253	20231213	142200	293305230	8830	8830	8830	8830	2
254	20231213	142100	293287570	8830	8830	8830	8830	2
255	20231213	142000	293269910	8830	8830	8830	8830	10
256	20231213	141900	293181610	8830	8830	8830	8830	3
257	20231213	141800	293155120	8840	8830	8840	8830	4
258	20231213	141700	293119780	8840	8830	8840	8830	32
259	20231213	141600	292836920	8840	8840	8840	8830	62
260	20231213	141500	292288850	8840	8840	8840	8840	152
261	20231213	141400	290945170	8840	8840	8840	8840	144
262	20231213	141300	289672210	8840	8840	8840	8840	0
263	20231213	141200	289672210	8840	8840	8840	8840	0
264	20231213	141100	289672210	8840	8840	8840	8840	3
265	20231213	141000	289645690	8830	8830	8830	8830	0
266	20231213	140900	289645690	8830	8830	8830	8830	11
267	20231213	140800	289548560	8830	8840	8840	8830	1001
268	20231213	140700	280699730	8840	8820	8840	8820	8
269	20231213	140600	280629050	8820	8820	8820	8820	111
270	20231213	140500	279650030	8810	8810	8810	8810	43
271	20231213	140400	279271200	8820	8820	8820	8810	155
272	20231213	140300	277904150	8820	8820	8820	8810	104
273	20231213	140200	276986900	8810	8840	8840	8810	2631
274	20231213	140100	253766200	8840	8830	8840	8830	104
275	20231213	140000	252846870	8830	8830	8830	8830	44
276	20231213	135900	252458350	8830	8830	8830	8830	44
277	20231213	135800	252069830	8830	8830	8840	8830	122
278	20231213	135700	250992550	8840	8840	8840	8840	0
279	20231213	135600	250992550	8840	8830	8840	8830	44
280	20231213	135500	250604020	8840	8840	8840	8840	1756
281	20231213	135400	235080980	8850	8850	8850	8850	125
282	20231213	135300	233974730	8850	8850	8850	8850	14
283	20231213	135200	233850830	8850	8850	8850	8850	217
284	20231213	135100	231930380	8850	8850	8850	8850	10
285	20231213	135000	231841880	8850	8850	8850	8850	197
286	20231213	134900	230098430	8850	8850	8850	8850	85
287	20231213	134800	229346180	8850	8850	8850	8850	10
288	20231213	134700	229257680	8850	8850	8850	8850	6
289	20231213	134600	229204580	8850	8860	8860	8850	3437
290	20231213	134500	198787120	8860	8860	8860	8850	2176
291	20231213	134400	179507770	8870	8870	8870	8870	1526
292	20231213	134300	165972150	8870	8870	8870	8870	8
293	20231213	134200	165901190	8880	8880	8880	8880	101
294	20231213	134100	165004310	8880	8880	8880	8880	10
295	20231213	134000	164915510	8880	8880	8880	8880	52
296	20231213	133900	164453750	8880	8880	8880	8880	100
297	20231213	133800	163565750	8880	8880	8880	8880	5
298	20231213	133700	163521350	8870	8880	8880	8870	3
299	20231213	133600	163494730	8880	8880	8880	8880	1
300	20231213	133500	163485850	8880	8880	8880	8880	60
301	20231213	133400	162953050	8880	8870	8880	8870	4
302	20231213	133300	162917560	8870	8870	8870	8870	0
303	20231213	133200	162917560	8870	8870	8870	8870	2
304	20231213	133100	162899820	8870	8870	8870	8870	18
305	20231213	133000	162740160	8870	8870	8870	8870	33
306	20231213	132900	162447450	8880	8880	8880	8880	1
307	20231213	132800	162438570	8880	8880	8880	8880	3
308	20231213	132700	162411930	8870	8880	8880	8870	402
309	20231213	132600	158846170	8880	8880	8880	8880	52
310	20231213	132500	158384410	8880	8870	8880	8870	869
311	20231213	132400	150676360	8880	8880	8880	8880	0
312	20231213	132300	150676360	8880	8880	8880	8880	0
313	20231213	132200	150676360	8880	8870	8880	8870	12
314	20231213	132100	150569910	8870	8870	8870	8870	0
315	20231213	132000	150569910	8870	8880	8880	8870	3
316	20231213	131900	150543290	8880	8880	8880	8880	0
317	20231213	131800	150543290	8880	8880	8880	8880	0
318	20231213	131700	150543290	8880	8880	8880	8880	0
319	20231213	131600	150543290	8880	8880	8880	8880	3
320	20231213	131500	150516650	8880	8880	8880	8880	1
321	20231213	131400	150507770	8880	8880	8880	8880	1
322	20231213	131300	150498890	8880	8880	8880	8880	0
323	20231213	131200	150498890	8880	8880	8880	8880	245
324	20231213	131100	148323290	8890	8890	8890	8890	0
325	20231213	131000	148323290	8890	8890	8890	8890	26
326	20231213	130900	148092150	8890	8890	8890	8890	0
327	20231213	130800	148092150	8890	8890	8890	8890	1
328	20231213	130700	148083260	8900	8900	8900	8900	1
329	20231213	130600	148074360	8890	8890	8890	8890	0
330	20231213	130500	148074360	8890	8900	8900	8890	350
331	20231213	130400	144962850	8890	8890	8890	8890	3
332	20231213	130300	144936180	8890	8890	8890	8890	3
333	20231213	130200	144909510	8890	8890	8890	8890	0
334	20231213	130100	144909510	8890	8900	8900	8890	4
335	20231213	130000	144873920	8900	8900	8900	8900	1
336	20231213	125900	144865020	8890	8890	8890	8890	3
337	20231213	125800	144838350	8890	8890	8890	8890	39
338	20231213	125700	144491640	8890	8890	8890	8890	1
339	20231213	125600	144482750	8890	8890	8890	8890	0
340	20231213	125500	144482750	8890	8890	8890	8890	3
341	20231213	125400	144456080	8890	8890	8890	8890	11
342	20231213	125300	144358290	8880	8880	8880	8880	14
343	20231213	125200	144233970	8890	8890	8890	8890	6
344	20231213	125100	144180630	8870	8870	8870	8870	0
345	20231213	125000	144180630	8870	8870	8870	8870	37
346	20231213	124900	143852440	8870	8890	8890	8870	331
347	20231213	124800	140913850	8890	8890	8900	8890	334
348	20231213	124700	137944570	8890	8890	8890	8890	539
349	20231213	124600	133152860	8900	8880	8900	8880	66
350	20231213	124500	132565700	8880	8880	8880	8880	1
351	20231213	124400	132556820	8880	8880	8880	8880	122
352	20231213	124300	131473460	8890	8890	8890	8890	0
353	20231213	124200	131473460	8890	8890	8890	8890	780
354	20231213	124100	124539260	8880	8880	8880	8880	103
355	20231213	124000	123624620	8880	8880	8880	8880	100
356	20231213	123900	122736620	8880	8880	8880	8880	1
357	20231213	123800	122727740	8880	8880	8880	8880	2
358	20231213	123700	122709980	8870	8870	8870	8870	3
359	20231213	123600	122683370	8880	8880	8880	8880	100
360	20231213	123500	121795370	8880	8880	8880	8880	0
361	20231213	123400	121795370	8880	8880	8880	8880	10
362	20231213	123300	121706570	8880	8880	8880	8880	1
363	20231213	123200	121697690	8880	8880	8880	8880	0
364	20231213	123100	121697690	8880	8880	8880	8880	2
365	20231213	123000	121679930	8870	8870	8870	8870	38
366	20231213	122900	121342870	8870	8880	8880	8870	272
367	20231213	122800	118930210	8880	8880	8880	8880	0
368	20231213	122700	118930210	8880	8880	8880	8880	0
369	20231213	122600	118930210	8880	8880	8880	8880	154
370	20231213	122500	117562690	8880	8880	8880	8880	100
371	20231213	122400	116674690	8880	8880	8880	8880	1
372	20231213	122300	116665810	8880	8880	8880	8880	0
373	20231213	122200	116665810	8880	8880	8880	8880	0
374	20231213	122100	116665810	8880	8880	8880	8880	7
375	20231213	122000	116603650	8880	8880	8880	8880	100
376	20231213	121900	115715650	8880	8880	8880	8880	1
377	20231213	121800	115706770	8870	8870	8870	8870	3
378	20231213	121700	115680160	8870	8870	8870	8870	19
379	20231213	121600	115511630	8880	8880	8880	8880	0
380	20231213	121500	115511630	8880	8880	8880	8880	2
381	20231213	121400	115493870	8880	8880	8880	8880	1
382	20231213	121300	115484990	8880	8880	8880	8880	50
383	20231213	121200	115040990	8880	8880	8880	8880	1
384	20231213	121100	115032110	8880	8880	8880	8880	128
385	20231213	121000	113895470	8880	8880	8880	8880	0
386	20231213	120900	113895470	8880	8880	8880	8880	1
387	20231213	120800	113886590	8880	8880	8880	8880	50
388	20231213	120700	113442590	8880	8880	8880	8880	1
389	20231213	120600	113433710	8880	8880	8880	8880	6
390	20231213	120500	113380430	8880	8880	8880	8880	0
391	20231213	120400	113380430	8880	8880	8880	8880	2
392	20231213	120300	113362670	8880	8880	8880	8880	1
393	20231213	120200	113353790	8880	8880	8880	8880	17
394	20231213	120100	113202830	8880	8880	8880	8880	0
395	20231213	120000	113202830	8880	8880	8880	8880	0
396	20231213	115900	113202830	8880	8870	8880	8870	17
397	20231213	115800	113052030	8880	8880	8880	8880	0
398	20231213	115700	113052030	8880	8880	8880	8880	1
399	20231213	115600	113043150	8880	8880	8880	8870	121
400	20231213	115500	111968820	8880	8880	8880	8880	10
401	20231213	115400	111880020	8870	8870	8870	8870	30
402	20231213	115300	111613920	8880	8880	8880	8880	6
403	20231213	115200	111560640	8880	8880	8880	8870	46
404	20231213	115100	111152460	8880	8880	8880	8880	9
405	20231213	115000	111072540	8890	8890	8890	8880	52
406	20231213	114900	110610270	8880	8880	8880	8880	2
407	20231213	114800	110592510	8880	8880	8880	8880	2
408	20231213	114700	110574750	8890	8880	8890	8880	330
409	20231213	114600	107641450	8880	8880	8880	8880	2
410	20231213	114500	107623690	8880	8880	8880	8880	1
411	20231213	114400	107614810	8880	8880	8880	8880	17
412	20231213	114300	107463850	8880	8880	8880	8880	5
413	20231213	114200	107419450	8880	8870	8880	8870	3
414	20231213	114100	107392830	8870	8870	8870	8870	0
415	20231213	114000	107392830	8870	8880	8880	8870	265
416	20231213	113900	105041280	8880	8880	8880	8880	56
417	20231213	113800	104544000	8880	8880	8880	8880	5
418	20231213	113700	104499600	8880	8880	8880	8880	11
419	20231213	113600	104401920	8880	8880	8880	8880	5
420	20231213	113500	104357520	8880	8880	8880	8880	5
421	20231213	113400	104313120	8880	8880	8880	8880	2
422	20231213	113300	104295360	8880	8880	8880	8880	5
423	20231213	113200	104250960	8870	8880	8880	8870	5
424	20231213	113100	104206580	8880	8880	8880	8880	54
425	20231213	113000	103727060	8880	8880	8880	8880	2
426	20231213	112900	103709300	8880	8880	8880	8880	0
427	20231213	112800	103709300	8880	8870	8880	8870	17
428	20231213	112700	103558370	8880	8880	8880	8880	5
429	20231213	112600	103513970	8880	8880	8880	8880	0
430	20231213	112500	103513970	8880	8880	8880	8880	1
431	20231213	112400	103505090	8890	8880	8890	8880	103
432	20231213	112300	102590420	8880	8880	8880	8880	1
433	20231213	112200	102581540	8880	8880	8880	8880	0
434	20231213	112100	102581540	8880	8880	8880	8880	0
435	20231213	112000	102581540	8880	8880	8880	8880	1
436	20231213	111900	102572660	8880	8880	8880	8880	200
437	20231213	111800	100796660	8880	8890	8890	8880	13
438	20231213	111700	100681200	8880	8880	8880	8880	5
439	20231213	111600	100636800	8880	8880	8880	8880	107
440	20231213	111500	99686640	8880	8880	8880	8880	0
441	20231213	111400	99686640	8880	8880	8880	8880	0
442	20231213	111300	99686640	8880	8880	8880	8880	0
443	20231213	111200	99686640	8880	8880	8880	8880	4
444	20231213	111100	99651120	8880	8880	8880	8880	17
445	20231213	111000	99500160	8880	8880	8880	8880	8
446	20231213	110900	99429120	8880	8880	8880	8880	0
447	20231213	110800	99429120	8880	8880	8880	8880	201
448	20231213	110700	97644240	8880	8880	8880	8880	6
449	20231213	110600	97590960	8880	8880	8880	8880	51
450	20231213	110500	97138080	8880	8880	8880	8880	0
451	20231213	110400	97138080	8880	8880	8880	8880	0
452	20231213	110300	97138080	8880	8880	8880	8880	61
453	20231213	110200	96596400	8880	8880	8880	8880	1
454	20231213	110100	96587520	8880	8880	8880	8880	0
455	20231213	110000	96587520	8880	8880	8880	8880	104
456	20231213	105900	95664000	8880	8880	8880	8880	0
457	20231213	105800	95664000	8880	8870	8880	8870	17
458	20231213	105700	95513200	8870	8870	8870	8870	0
459	20231213	105600	95513200	8870	8870	8870	8870	50
460	20231213	105500	95069700	8880	8880	8880	8880	5
461	20231213	105400	95025300	8880	8880	8880	8880	0
462	20231213	105300	95025300	8880	8880	8880	8880	25
463	20231213	105200	94803300	8880	8880	8880	8880	0
464	20231213	105100	94803300	8880	8880	8880	8880	142
465	20231213	105000	93542340	8870	8870	8870	8870	16
466	20231213	104900	93400420	8870	8870	8870	8870	89
467	20231213	104800	92610990	8880	8880	8880	8880	12
468	20231213	104700	92504430	8880	8880	8880	8880	200
469	20231213	104600	90728430	8880	8880	8880	8880	100
470	20231213	104500	89840430	8880	8880	8880	8880	0
471	20231213	104400	89840430	8880	8880	8880	8880	0
472	20231213	104300	89840430	8880	8880	8880	8880	23
473	20231213	104200	89636190	8870	8870	8870	8870	0
474	20231213	104100	89636190	8870	8870	8870	8870	4
475	20231213	104000	89600710	8880	8880	8880	8880	0
476	20231213	103900	89600710	8880	8880	8880	8880	273
477	20231213	103800	87176470	8890	8890	8890	8890	0
478	20231213	103700	87176470	8890	8890	8890	8890	0
479	20231213	103600	87176470	8890	8890	8890	8890	53
480	20231213	103500	86705300	8890	8890	8890	8890	0
481	20231213	103400	86705300	8890	8890	8890	8890	0
482	20231213	103300	86705300	8890	8890	8890	8890	5
483	20231213	103200	86660850	8890	8890	8890	8890	0
484	20231213	103100	86660850	8890	8890	8890	8890	20
485	20231213	103000	86483050	8880	8880	8880	8880	83
486	20231213	102900	85746010	8880	8880	8880	8880	100
487	20231213	102800	84858010	8880	8880	8880	8880	0
488	20231213	102700	84858010	8880	8880	8880	8880	11
489	20231213	102600	84760330	8880	8880	8880	8880	111
490	20231213	102500	83774650	8870	8870	8870	8870	0
491	20231213	102400	83774650	8870	8870	8870	8870	5
492	20231213	102300	83730300	8870	8880	8880	8870	530
493	20231213	102200	79027100	8880	8880	8880	8870	222
494	20231213	102100	77057740	8880	8880	8880	8880	32
495	20231213	102000	76773580	8880	8880	8880	8880	2
496	20231213	101900	76755820	8880	8880	8880	8880	134
497	20231213	101800	75565900	8880	8880	8880	8880	64
498	20231213	101700	74997580	8870	8880	8880	8870	62
499	20231213	101600	74447040	8880	8880	8880	8880	0
500	20231213	101500	74447040	8880	8880	8880	8880	6
501	20231213	101400	74393760	8870	8870	8870	8870	0
502	20231213	101300	74393760	8870	8870	8870	8870	2
503	20231213	101200	74376020	8870	8870	8870	8870	3
504	20231213	101100	74349410	8870	8870	8870	8870	0
505	20231213	101000	74349410	8870	8870	8870	8870	0
506	20231213	100900	74349410	8870	8870	8870	8870	3
507	20231213	100800	74322800	8870	8870	8870	8870	72
508	20231213	100700	73684160	8880	8880	8880	8880	1
509	20231213	100600	73675280	8870	8870	8870	8870	23
510	20231213	100500	73471270	8870	8870	8870	8870	5
511	20231213	100400	73426920	8880	8880	8880	8880	115
512	20231213	100300	72405720	8880	8880	8880	8880	18
513	20231213	100200	72245880	8880	8880	8880	8880	52
514	20231213	100100	71784120	8870	8880	8880	8870	5
515	20231213	100000	71739760	8870	8870	8870	8870	5
516	20231213	095900	71695410	8870	8870	8870	8870	14
517	20231213	095800	71571230	8880	8880	8880	8880	0
518	20231213	095700	71571230	8880	8880	8880	8880	291
519	20231213	095600	68987150	8880	8890	8890	8880	18
520	20231213	095500	68827140	8880	8880	8880	8880	18
521	20231213	095400	68667300	8880	8880	8880	8880	459
522	20231213	095300	64591380	8880	8880	8880	8880	534
523	20231213	095200	59849460	8890	8890	8890	8890	3
524	20231213	095100	59822790	8880	8890	8890	8880	395
525	20231213	095000	56311420	8890	8900	8900	8890	58
526	20231213	094900	55795230	8890	8890	8890	8890	0
527	20231213	094800	55795230	8890	8890	8890	8890	1
528	20231213	094700	55786340	8900	8890	8900	8890	7
529	20231213	094600	55724050	8890	8890	8890	8890	0
530	20231213	094500	55724050	8890	8890	8890	8890	1
531	20231213	094400	55715160	8890	8890	8890	8890	10
532	20231213	094300	55626260	8890	8890	8890	8890	0
533	20231213	094200	55626260	8890	8890	8890	8890	7
534	20231213	094100	55564030	8890	8890	8890	8890	20
535	20231213	094000	55386230	8890	8880	8890	8880	207
536	20231213	093900	53548020	8880	8890	8910	8880	137
537	20231213	093800	52329100	8880	8880	8880	8880	201
538	20231213	093700	50544220	8890	8890	8890	8890	0
539	20231213	093600	50544220	8890	8890	8890	8890	502
540	20231213	093500	46081440	8890	8910	8910	8890	11
541	20231213	093400	45983630	8880	8880	8880	8880	3
542	20231213	093300	45956990	8880	8880	8880	8880	296
543	20231213	093200	43328510	8880	8880	8880	8880	1
544	20231213	093100	43319630	8880	8900	8910	8880	57
545	20231213	093000	42811830	8880	8880	8910	8880	11
546	20231213	092900	42714120	8870	8870	8870	8870	9
547	20231213	092800	42634290	8870	8870	8870	8870	13
548	20231213	092700	42518980	8860	8860	8860	8860	184
549	20231213	092600	40888740	8860	8890	8910	8860	557
550	20231213	092500	35938850	8900	8900	8900	8900	571
551	20231213	092400	30856950	8910	8910	8910	8910	0
552	20231213	092300	30856950	8910	8910	8910	8900	23
553	20231213	092200	30652030	8910	8910	8910	8910	14
554	20231213	092100	30527290	8910	8900	8910	8900	2
555	20231213	092000	30509480	8900	8900	8900	8900	112
556	20231213	091900	29512680	8900	8910	8910	8900	31
557	20231213	091800	29236770	8910	8920	8920	8910	394
558	20231213	091700	25725880	8950	8950	8950	8950	0
559	20231213	091600	25725880	8950	8950	8950	8950	0
560	20231213	091500	25725880	8950	8950	8950	8940	198
561	20231213	091400	23954580	8950	8950	8950	8950	5
562	20231213	091300	23909830	8950	8950	8950	8950	110
563	20231213	091200	22925330	8900	8900	8900	8900	0
564	20231213	091100	22925330	8900	8900	8900	8900	0
565	20231213	091000	22925330	8900	8900	8900	8900	22
566	20231213	090900	22729530	8900	8910	8910	8900	652
567	20231213	090800	16921300	8950	8920	8950	8910	1482
568	20231213	090700	3707610	8920	8920	8920	8920	7
569	20231213	090600	3645170	8920	8920	8920	8920	32
570	20231213	090500	3359730	8920	8920	8920	8920	36
571	20231213	090400	3038610	8920	8920	8920	8920	40
572	20231213	090300	2681810	8910	8920	8920	8910	164
573	20231213	090200	1219930	8920	8950	8950	8910	13
574	20231213	090100	1103960	8930	8930	8930	8930	12
575	20231213	090000	996800	8900	8900	8900	8900	112