KissMeData/026940/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190900	127824696470	5050	5050	5050	5050	107423
3	20231214	190800	127824696470	5050	5050	5050	5050	0
4	20231214	190700	127824696470	5050	5050	5050	5050	0
5	20231214	190600	127824696470	5050	5050	5050	5050	0
6	20231214	190500	127824696470	5050	5050	5050	5050	0
7	20231214	190400	127824696470	5050	5050	5050	5050	0
8	20231214	190300	127824696470	5050	5050	5050	5050	0
9	20231214	190200	127824696470	5050	5050	5050	5050	0
10	20231214	190100	127824696470	5050	5050	5050	5050	0
11	20231214	190000	127824696470	5050	5050	5050	5050	0
12	20231214	185900	127824696470	5050	5050	5050	5050	0
13	20231214	185800	127824696470	5050	5050	5050	5050	0
14	20231214	185700	127824696470	5050	5050	5050	5050	0
15	20231214	185600	127824696470	5050	5050	5050	5050	0
16	20231214	185500	127824696470	5050	5050	5050	5050	0
17	20231214	185400	127824696470	5050	5050	5050	5050	0
18	20231214	185300	127824696470	5050	5050	5050	5050	0
19	20231214	185200	127824696470	5050	5050	5050	5050	0
20	20231214	185100	127824696470	5050	5050	5050	5050	0
21	20231214	185000	127824696470	5050	5050	5050	5050	0
22	20231214	184900	127824696470	5050	5050	5050	5050	0
23	20231214	184800	127824696470	5050	5050	5050	5050	0
24	20231214	184700	127824696470	5050	5050	5050	5050	0
25	20231214	184600	127824696470	5050	5050	5050	5050	0
26	20231214	184500	127824696470	5050	5050	5050	5050	0
27	20231214	184400	127824696470	5050	5050	5050	5050	0
28	20231214	184300	127824696470	5050	5050	5050	5050	0
29	20231214	184200	127824696470	5050	5050	5050	5050	0
30	20231214	184100	127824696470	5050	5050	5050	5050	0
31	20231214	184000	127824696470	5050	5050	5050	5050	0
32	20231214	183900	127824696470	5050	5050	5050	5050	107423
33	20231214	183800	127824696470	5050	5050	5050	5050	0
34	20231214	183700	127824696470	5050	5050	5050	5050	0
35	20231214	183600	127824696470	5050	5050	5050	5050	0
36	20231214	183500	127824696470	5050	5050	5050	5050	0
37	20231214	183400	127824696470	5050	5050	5050	5050	0
38	20231214	183300	127824696470	5050	5050	5050	5050	0
39	20231214	183200	127824696470	5050	5050	5050	5050	0
40	20231214	183100	127824696470	5050	5050	5050	5050	0
41	20231214	183000	127824696470	5050	5050	5050	5050	0
42	20231214	182900	127824696470	5050	5050	5050	5050	0
43	20231214	182800	127824696470	5050	5050	5050	5050	0
44	20231214	182700	127824696470	5050	5050	5050	5050	0
45	20231214	182600	127824696470	5050	5050	5050	5050	0
46	20231214	182500	127824696470	5050	5050	5050	5050	0
47	20231214	182400	127824696470	5050	5050	5050	5050	0
48	20231214	182300	127824696470	5050	5050	5050	5050	0
49	20231214	182200	127824696470	5050	5050	5050	5050	0
50	20231214	182100	127824696470	5050	5050	5050	5050	0
51	20231214	182000	127824696470	5050	5050	5050	5050	0
52	20231214	181900	127824696470	5050	5050	5050	5050	0
53	20231214	181800	127824696470	5050	5050	5050	5050	0
54	20231214	181700	127824696470	5050	5050	5050	5050	0
55	20231214	181600	127824696470	5050	5050	5050	5050	0
56	20231214	181500	127824696470	5050	5050	5050	5050	0
57	20231214	181400	127824696470	5050	5050	5050	5050	0
58	20231214	181300	127824696470	5050	5050	5050	5050	0
59	20231214	181200	127824696470	5050	5050	5050	5050	0
60	20231214	181100	127824696470	5050	5050	5050	5050	0
61	20231214	181000	127824696470	5050	5050	5050	5050	0
62	20231214	180900	127824696470	5050	5050	5050	5050	107423
63	20231214	180800	127824696470	5050	5050	5050	5050	0
64	20231214	180700	127824696470	5050	5050	5050	5050	0
65	20231214	180600	127824696470	5050	5050	5050	5050	0
66	20231214	180500	127824696470	5050	5050	5050	5050	0
67	20231214	180400	127824696470	5050	5050	5050	5050	0
68	20231214	180300	127824696470	5050	5050	5050	5050	0
69	20231214	180200	127824696470	5050	5050	5050	5050	0
70	20231214	180100	127824696470	5050	5050	5050	5050	0
71	20231214	180000	127824696470	5050	5050	5050	5050	0
72	20231214	175900	127824696470	5050	5050	5050	5050	0
73	20231214	175800	127824696470	5050	5050	5050	5050	0
74	20231214	175700	127824696470	5050	5050	5050	5050	0
75	20231214	175600	127824696470	5050	5050	5050	5050	0
76	20231214	175500	127824696470	5050	5050	5050	5050	0
77	20231214	175400	127824696470	5050	5050	5050	5050	0
78	20231214	175300	127824696470	5050	5050	5050	5050	0
79	20231214	175200	127824696470	5050	5050	5050	5050	0
80	20231214	175100	127824696470	5050	5050	5050	5050	0
81	20231214	175000	127824696470	5050	5050	5050	5050	0
82	20231214	174900	127824696470	5050	5050	5050	5050	0
83	20231214	174800	127824696470	5050	5050	5050	5050	0
84	20231214	174700	127824696470	5050	5050	5050	5050	0
85	20231214	174600	127824696470	5050	5050	5050	5050	0
86	20231214	174500	127824696470	5050	5050	5050	5050	0
87	20231214	174400	127824696470	5050	5050	5050	5050	0
88	20231214	174300	127824696470	5050	5050	5050	5050	0
89	20231214	174200	127824696470	5050	5050	5050	5050	0
90	20231214	174100	127824696470	5050	5050	5050	5050	0
91	20231214	174000	127824696470	5050	5050	5050	5050	0
92	20231214	173900	127824696470	5050	5050	5050	5050	107423
93	20231214	173800	127824696470	5050	5050	5050	5050	0
94	20231214	173700	127824696470	5050	5050	5050	5050	0
95	20231214	173600	127824696470	5050	5050	5050	5050	0
96	20231214	173500	127824696470	5050	5050	5050	5050	0
97	20231214	173400	127824696470	5050	5050	5050	5050	0
98	20231214	173300	127824696470	5050	5050	5050	5050	0
99	20231214	173200	127824696470	5050	5050	5050	5050	0
100	20231214	173100	127824696470	5050	5050	5050	5050	0
101	20231214	173000	127824696470	5050	5050	5050	5050	0
102	20231214	172900	127824696470	5050	5050	5050	5050	0
103	20231214	172800	127824696470	5050	5050	5050	5050	0
104	20231214	172700	127824696470	5050	5050	5050	5050	0
105	20231214	172600	127824696470	5050	5050	5050	5050	0
106	20231214	172500	127824696470	5050	5050	5050	5050	0
107	20231214	172400	127824696470	5050	5050	5050	5050	0
108	20231214	172300	127824696470	5050	5050	5050	5050	0
109	20231214	172200	127824696470	5050	5050	5050	5050	0
110	20231214	172100	127824696470	5050	5050	5050	5050	0
111	20231214	172000	127824696470	5050	5050	5050	5050	0
112	20231214	171900	127824696470	5050	5050	5050	5050	0
113	20231214	171800	127824696470	5050	5050	5050	5050	0
114	20231214	171700	127824696470	5050	5050	5050	5050	0
115	20231214	171600	127824696470	5050	5050	5050	5050	0
116	20231214	171500	127824696470	5050	5050	5050	5050	0
117	20231214	171400	127824696470	5050	5050	5050	5050	0
118	20231214	171300	127824696470	5050	5050	5050	5050	0
119	20231214	171200	127824696470	5050	5050	5050	5050	0
120	20231214	171100	127824696470	5050	5050	5050	5050	0
121	20231214	171000	127824696470	5050	5050	5050	5050	0
122	20231214	170900	127824696470	5050	5050	5050	5050	107423
123	20231214	170800	127824696470	5050	5050	5050	5050	0
124	20231214	170700	127824696470	5050	5050	5050	5050	0
125	20231214	170600	127824696470	5050	5050	5050	5050	0
126	20231214	170500	127824696470	5050	5050	5050	5050	0
127	20231214	170400	127824696470	5050	5050	5050	5050	0
128	20231214	170300	127824696470	5050	5050	5050	5050	0
129	20231214	170200	127824696470	5050	5050	5050	5050	0
130	20231214	170100	127824696470	5050	5050	5050	5050	0
131	20231214	170000	127824696470	5050	5050	5050	5050	0
132	20231214	165900	127824696470	5050	5050	5050	5050	0
133	20231214	165800	127824696470	5050	5050	5050	5050	0
134	20231214	165700	127824696470	5050	5050	5050	5050	0
135	20231214	165600	127824696470	5050	5050	5050	5050	0
136	20231214	165500	127824696470	5050	5050	5050	5050	0
137	20231214	165400	127824696470	5050	5050	5050	5050	0
138	20231214	165300	127824696470	5050	5050	5050	5050	0
139	20231214	165200	127824696470	5050	5050	5050	5050	0
140	20231214	165100	127824696470	5050	5050	5050	5050	0
141	20231214	165000	127824696470	5050	5050	5050	5050	0
142	20231214	164900	127824696470	5050	5050	5050	5050	0
143	20231214	164800	127824696470	5050	5050	5050	5050	0
144	20231214	164700	127824696470	5050	5050	5050	5050	0
145	20231214	164600	127824696470	5050	5050	5050	5050	0
146	20231214	164500	127824696470	5050	5050	5050	5050	0
147	20231214	164400	127824696470	5050	5050	5050	5050	0
148	20231214	164300	127824696470	5050	5050	5050	5050	0
149	20231214	164200	127824696470	5050	5050	5050	5050	0
150	20231214	164100	127824696470	5050	5050	5050	5050	0
151	20231214	164000	127824696470	5050	5050	5050	5050	0
152	20231214	163900	127824696470	5050	5050	5050	5050	107423
153	20231214	163800	127824696470	5050	5050	5050	5050	0
154	20231214	163700	127824696470	5050	5050	5050	5050	0
155	20231214	163600	127824696470	5050	5050	5050	5050	0
156	20231214	163500	127824696470	5050	5050	5050	5050	0
157	20231214	163400	127824696470	5050	5050	5050	5050	0
158	20231214	163300	127824696470	5050	5050	5050	5050	0
159	20231214	163200	127824696470	5050	5050	5050	5050	0
160	20231214	163100	127824696470	5050	5050	5050	5050	0
161	20231214	163000	127824696470	5050	5050	5050	5050	0
162	20231214	162900	127824696470	5050	5050	5050	5050	0
163	20231214	162800	127824696470	5050	5050	5050	5050	0
164	20231214	162700	127824696470	5050	5050	5050	5050	0
165	20231214	162600	127824696470	5050	5050	5050	5050	0
166	20231214	162500	127824696470	5050	5050	5050	5050	0
167	20231214	162400	127824696470	5050	5050	5050	5050	0
168	20231214	162300	127824696470	5050	5050	5050	5050	0
169	20231214	162200	127824696470	5050	5050	5050	5050	0
170	20231214	162100	127824696470	5050	5050	5050	5050	0
171	20231214	162000	127824696470	5050	5050	5050	5050	0
172	20231214	161900	127824696470	5050	5050	5050	5050	0
173	20231214	161800	127824696470	5050	5050	5050	5050	0
174	20231214	161700	127824696470	5050	5050	5050	5050	0
175	20231214	161600	127824696470	5050	5050	5050	5050	0
176	20231214	161500	127824696470	5050	5050	5050	5050	0
177	20231214	161400	127824696470	5050	5050	5050	5050	0
178	20231214	161300	127824696470	5050	5050	5050	5050	0
179	20231214	161200	127824696470	5050	5050	5050	5050	0
180	20231214	161100	127824696470	5050	5050	5050	5050	0
181	20231214	161000	127824696470	5050	5050	5050	5050	0
182	20231214	160900	127824696470	5050	5050	5050	5050	107423
183	20231214	160800	127824696470	5050	5050	5050	5050	0
184	20231214	160700	127824696470	5050	5050	5050	5050	0
185	20231214	160600	127824696470	5050	5050	5050	5050	0
186	20231214	160500	127824696470	5050	5050	5050	5050	0
187	20231214	160400	127824696470	5050	5050	5050	5050	0
188	20231214	160300	127824696470	5050	5050	5050	5050	0
189	20231214	160200	127824696470	5050	5050	5050	5050	0
190	20231214	160100	127824696470	5050	5050	5050	5050	0
191	20231214	160000	127824696470	5050	5050	5050	5050	0
192	20231214	155900	127824696470	5050	5050	5050	5050	0
193	20231214	155800	127824696470	5050	5050	5050	5050	0
194	20231214	155700	127824696470	5050	5050	5050	5050	0
195	20231214	155600	127824696470	5050	5050	5050	5050	0
196	20231214	155500	127824696470	5050	5050	5050	5050	0
197	20231214	155400	127824696470	5050	5050	5050	5050	0
198	20231214	155300	127824696470	5050	5050	5050	5050	0
199	20231214	155200	127824696470	5050	5050	5050	5050	0
200	20231214	155100	127824696470	5050	5050	5050	5050	0
201	20231214	155000	127824696470	5050	5050	5050	5050	0
202	20231214	154900	127824696470	5050	5050	5050	5050	0
203	20231214	154800	127824696470	5050	5050	5050	5050	0
204	20231214	154700	127824696470	5050	5050	5050	5050	0
205	20231214	154600	127824696470	5050	5050	5050	5050	0
206	20231214	154500	127824696470	5050	5050	5050	5050	0
207	20231214	154400	127824696470	5050	5050	5050	5050	0
208	20231214	154300	127824696470	5050	5050	5050	5050	0
209	20231214	154200	127824696470	5050	5050	5050	5050	0
210	20231214	154100	127824696470	5050	5050	5050	5050	0
211	20231214	154000	127824696470	5050	5050	5050	5050	0
212	20231214	153900	127824696470	5050	5050	5050	5050	107423
213	20231214	153800	127824696470	5050	5050	5050	5050	0
214	20231214	153700	127824696470	5050	5050	5050	5050	0
215	20231214	153600	127824696470	5050	5050	5050	5050	0
216	20231214	153500	127824696470	5050	5050	5050	5050	0
217	20231214	153400	127824696470	5050	5050	5050	5050	0
218	20231214	153300	127824696470	5050	5050	5050	5050	0
219	20231214	153200	127824696470	5050	5050	5050	5050	0
220	20231214	153100	127824696470	5050	5050	5050	5050	0
221	20231214	153000	127824696470	5050	5050	5050	5050	107423
222	20231214	152900	127282210320	5110	5110	5110	5110	0
223	20231214	152800	127282210320	5110	5110	5110	5110	0
224	20231214	152700	127282210320	5110	5110	5110	5110	0
225	20231214	152600	127282210320	5110	5110	5110	5110	0
226	20231214	152500	127282210320	5110	5110	5110	5110	0
227	20231214	152400	127282210320	5110	5110	5110	5110	0
228	20231214	152300	127282210320	5110	5110	5110	5110	0
229	20231214	152200	127282210320	5110	5110	5110	5110	0
230	20231214	152100	127282210320	5110	5110	5110	5110	0
231	20231214	152000	127282210320	5110	5110	5110	5110	0
232	20231214	151900	127282210320	5110	5130	5130	5100	13412
233	20231214	151800	127213564120	5130	5160	5160	5100	34407
234	20231214	151700	127037012900	5160	5150	5170	5150	20530
235	20231214	151600	126931152610	5150	5130	5160	5120	21862
236	20231214	151500	126818705710	5130	5060	5140	5060	32285
237	20231214	151400	126654199990	5060	5090	5100	5060	16896
238	20231214	151300	126568353220	5090	5110	5110	5080	6541
239	20231214	151200	126535006080	5080	5100	5110	5080	11552
240	20231214	151100	126476170770	5100	5090	5100	5090	13847
241	20231214	151000	126405614500	5100	5110	5120	5080	12628
242	20231214	150900	126341164400	5080	5080	5110	5060	15920
243	20231214	150800	126260225840	5080	5100	5100	5080	18563
244	20231214	150700	126165637130	5100	5080	5110	5080	14118
245	20231214	150600	126093737750	5080	5070	5090	5050	11233
246	20231214	150500	126036741340	5070	5060	5070	5030	14433
247	20231214	150400	125963769820	5060	5040	5060	5000	26629
248	20231214	150300	125829783570	5040	5070	5070	5020	24317
249	20231214	150200	125707152260	5060	5040	5070	5020	18725
250	20231214	150100	125612778000	5030	4995	5030	4990	34935
251	20231214	150000	125437925185	4990	5010	5020	4985	42007
252	20231214	145900	125227863115	5010	4975	5030	4955	99641
253	20231214	145800	124731034635	4950	5060	5070	4950	89504
254	20231214	145700	124282448270	5060	5140	5140	5060	67347
255	20231214	145600	123938721230	5140	5170	5180	5120	17671
256	20231214	145500	123847845680	5170	5180	5180	5150	2728
257	20231214	145400	123833782760	5180	5190	5200	5130	32707
258	20231214	145300	123665122800	5190	5190	5200	5170	5893
259	20231214	145200	123634565800	5190	5190	5210	5170	9275
260	20231214	145100	123586340100	5170	5180	5210	5170	16142
261	20231214	145000	123502501860	5190	5170	5190	5170	5806
262	20231214	144900	123472404420	5180	5180	5180	5160	5230
263	20231214	144800	123445391090	5170	5160	5180	5150	8574
264	20231214	144700	123401093190	5170	5190	5190	5160	4529
265	20231214	144600	123377692140	5160	5160	5190	5150	9495
266	20231214	144500	123328714510	5150	5200	5200	5150	15091
267	20231214	144400	123250539030	5190	5210	5210	5190	8855
268	20231214	144300	123204483800	5200	5190	5210	5180	10411
269	20231214	144200	123150413370	5200	5160	5200	5160	5456
270	20231214	144100	123122169920	5160	5160	5170	5150	4143
271	20231214	144000	123100805080	5160	5160	5160	5150	13525
272	20231214	143900	123031059700	5160	5150	5170	5140	5583
273	20231214	143800	123002282720	5160	5170	5170	5140	9811
274	20231214	143700	122951780090	5160	5190	5190	5150	11537
275	20231214	143600	122892170520	5190	5190	5190	5170	3653
276	20231214	143500	122873236010	5190	5210	5210	5180	7683
277	20231214	143400	122833309350	5210	5220	5220	5210	6766
278	20231214	143300	122798034360	5220	5210	5220	5210	14483
279	20231214	143200	122722545800	5220	5190	5220	5190	13700
280	20231214	143100	122651286030	5200	5200	5200	5190	13184
281	20231214	143000	122582792940	5200	5160	5200	5150	16698
282	20231214	142900	122496274210	5160	5140	5170	5130	16185
283	20231214	142800	122412819670	5140	5150	5150	5140	4488
284	20231214	142700	122389744770	5150	5150	5160	5140	4549
285	20231214	142600	122366340540	5150	5160	5160	5150	5721
286	20231214	142500	122336863850	5160	5150	5160	5150	1860
287	20231214	142400	122327273790	5150	5170	5170	5150	4776
288	20231214	142300	122302646880	5170	5160	5170	5150	5547
289	20231214	142200	122274021620	5170	5170	5170	5160	3527
290	20231214	142100	122255790880	5160	5160	5170	5140	5430
291	20231214	142000	122227825320	5160	5160	5170	5160	2850
292	20231214	141900	122213119220	5170	5160	5170	5150	2830
293	20231214	141800	122198516410	5170	5180	5180	5150	8581
294	20231214	141700	122154222790	5180	5180	5180	5170	12491
295	20231214	141600	122089627630	5180	5190	5190	5170	16134
296	20231214	141500	122006026740	5190	5150	5190	5150	11295
297	20231214	141400	121947621210	5160	5140	5160	5130	13976
298	20231214	141300	121875680650	5140	5140	5150	5130	7649
299	20231214	141200	121836364010	5130	5140	5150	5130	9667
300	20231214	141100	121786667790	5150	5140	5150	5130	4958
301	20231214	141000	121761218990	5140	5140	5150	5130	3850
302	20231214	140900	121741429840	5140	5120	5150	5120	8995
303	20231214	140800	121695291920	5120	5130	5150	5120	16066
304	20231214	140700	121612927800	5130	5170	5170	5130	18157
305	20231214	140600	121519422800	5160	5170	5180	5160	9572
306	20231214	140500	121469903690	5170	5150	5180	5150	18374
307	20231214	140400	121375075990	5150	5150	5160	5130	33713
308	20231214	140300	121201512820	5120	5120	5120	5120	0
309	20231214	140200	121201512820	5120	5120	5120	5120	0
310	20231214	140100	121201512820	5120	5130	5140	5120	17024
311	20231214	140000	121114233790	5130	5140	5160	5130	35526
312	20231214	135900	120931720530	5130	5150	5150	5120	55446
313	20231214	135800	120647134460	5150	5170	5190	5150	20247
314	20231214	135700	120542667960	5170	5170	5190	5170	9412
315	20231214	135600	120493922580	5180	5170	5180	5160	49974
316	20231214	135500	120235746610	5170	5200	5200	5170	14199
317	20231214	135400	120162169950	5200	5220	5230	5160	67299
318	20231214	135300	119813053470	5220	5220	5240	5210	26764
319	20231214	135200	119673414300	5220	5220	5230	5210	26891
320	20231214	135100	119533154830	5220	5240	5250	5220	13633
321	20231214	135000	119461920460	5240	5220	5260	5220	79805
322	20231214	134900	119044431960	5220	5270	5280	5220	56911
323	20231214	134800	118745793600	5270	5280	5280	5260	5726
324	20231214	134700	118715628520	5280	5280	5290	5280	2092
325	20231214	134600	118704578350	5290	5290	5300	5280	2402
326	20231214	134500	118691877660	5300	5280	5300	5270	12646
327	20231214	134400	118625214760	5280	5280	5280	5270	1300
328	20231214	134300	118618360540	5290	5280	5290	5280	8222
329	20231214	134200	118574948210	5280	5280	5290	5270	4250
330	20231214	134100	118552509100	5280	5280	5280	5280	2021
331	20231214	134000	118541838220	5280	5280	5280	5270	3481
332	20231214	133900	118523465450	5270	5270	5290	5270	16542
333	20231214	133800	118436237260	5270	5290	5290	5270	21137
334	20231214	133700	118324695190	5290	5310	5310	5290	14587
335	20231214	133600	118247467680	5300	5310	5310	5290	995
336	20231214	133500	118242194090	5300	5300	5310	5290	2168
337	20231214	133400	118230700280	5300	5290	5310	5290	2291
338	20231214	133300	118218559260	5300	5300	5300	5290	2059
339	20231214	133200	118207651560	5300	5300	5300	5290	7073
340	20231214	133100	118170231770	5300	5290	5300	5290	8306
341	20231214	133000	118126288200	5300	5330	5330	5300	17870
342	20231214	132900	118031412260	5330	5320	5330	5310	16994
343	20231214	132800	117941003400	5310	5310	5320	5300	18881
344	20231214	132700	117840706020	5310	5300	5310	5290	4371
345	20231214	132600	117817538810	5290	5310	5310	5290	2261
346	20231214	132500	117805562160	5310	5290	5310	5270	11039
347	20231214	132400	117747098010	5290	5280	5300	5270	14655
348	20231214	132300	117669786700	5280	5280	5290	5270	6306
349	20231214	132200	117636509460	5280	5280	5290	5270	2028
350	20231214	132100	117625786190	5280	5280	5290	5270	8225
351	20231214	132000	117582374160	5280	5280	5300	5280	15128
352	20231214	131900	117502478510	5280	5300	5300	5280	7177
353	20231214	131800	117464522430	5300	5310	5320	5290	5600
354	20231214	131700	117434885350	5320	5310	5320	5290	18084
355	20231214	131600	117338935850	5320	5310	5320	5300	5047
356	20231214	131500	117312151920	5310	5290	5330	5290	58994
357	20231214	131400	116999778670	5280	5290	5290	5280	17317
358	20231214	131300	116908320220	5280	5280	5290	5270	27302
359	20231214	131200	116764237760	5280	5300	5310	5260	36405
360	20231214	131100	116572160790	5310	5310	5320	5270	120072
361	20231214	131000	115936901080	5310	5320	5330	5310	5452
362	20231214	130900	115907919480	5320	5340	5340	5310	19808
363	20231214	130800	115802391530	5340	5350	5360	5340	5335
364	20231214	130700	115773869170	5350	5340	5350	5330	12329
365	20231214	130600	115708014700	5340	5330	5340	5310	43788
366	20231214	130500	115474937140	5330	5350	5370	5330	37021
367	20231214	130400	115277174960	5360	5350	5370	5350	10178
368	20231214	130300	115222634640	5370	5340	5370	5340	20851
369	20231214	130200	115111129680	5340	5350	5360	5330	27917
370	20231214	130100	114961941970	5350	5360	5370	5340	23572
371	20231214	130000	114835828600	5360	5340	5370	5320	25962
372	20231214	125900	114697239020	5350	5420	5430	5340	59846
373	20231214	125800	114375487720	5420	5430	5430	5410	4922
374	20231214	125700	114348830550	5430	5430	5430	5420	2483
375	20231214	125600	114335348970	5420	5410	5430	5410	5621
376	20231214	125500	114304927010	5410	5420	5420	5400	10437
377	20231214	125400	114248493300	5410	5410	5410	5400	21253
378	20231214	125300	114133616530	5410	5420	5430	5410	13685
379	20231214	125200	114059537510	5430	5430	5430	5420	11281
380	20231214	125100	113998344460	5430	5420	5440	5420	4477
381	20231214	125000	113974071970	5420	5440	5440	5420	20815
382	20231214	124900	113861174520	5430	5430	5450	5430	4300
383	20231214	124800	113837806740	5430	5450	5460	5430	4835
384	20231214	124700	113811503420	5450	5450	5460	5440	1859
385	20231214	124600	113801371860	5440	5440	5460	5440	2182
386	20231214	124500	113789483290	5460	5470	5480	5430	17445
387	20231214	124400	113694283570	5470	5460	5470	5440	8623
388	20231214	124300	113647252950	5450	5440	5460	5440	3091
389	20231214	124200	113630420850	5450	5440	5450	5430	4733
390	20231214	124100	113604664510	5430	5440	5440	5430	2506
391	20231214	124000	113591032270	5440	5440	5440	5430	5558
392	20231214	123900	113560836180	5440	5450	5450	5430	4239
393	20231214	123800	113537801680	5460	5460	5460	5440	3691
394	20231214	123700	113517693010	5450	5460	5460	5450	4582
395	20231214	123600	113492700980	5460	5460	5470	5450	1593
396	20231214	123500	113484005350	5450	5440	5450	5440	3901
397	20231214	123400	113462761900	5440	5440	5450	5440	5534
398	20231214	123300	113432625890	5460	5440	5460	5440	2047
399	20231214	123200	113421475490	5450	5460	5460	5450	5310
400	20231214	123100	113392521080	5460	5460	5470	5450	3098
401	20231214	123000	113375609390	5460	5450	5460	5440	2648
402	20231214	122900	113361187370	5450	5450	5460	5440	4490
403	20231214	122800	113336732130	5450	5460	5470	5450	5742
404	20231214	122700	113305412410	5460	5450	5470	5440	578
405	20231214	122600	113302263790	5450	5430	5450	5430	1761
406	20231214	122500	113292679630	5430	5420	5450	5420	1391
407	20231214	122400	113285127260	5430	5430	5450	5420	3810
408	20231214	122300	113264462390	5420	5430	5430	5420	11222
409	20231214	122200	113203630440	5430	5420	5450	5420	5283
410	20231214	122100	113174938410	5430	5420	5430	5420	3947
411	20231214	122000	113153527780	5420	5430	5430	5420	12559
412	20231214	121900	113085361230	5440	5430	5450	5420	14640
413	20231214	121800	113005903600	5430	5480	5480	5420	16719
414	20231214	121700	112915072270	5450	5490	5490	5440	10079
415	20231214	121600	112860040790	5480	5500	5500	5480	3389
416	20231214	121500	112841433860	5490	5480	5490	5480	1745
417	20231214	121400	112831864480	5490	5500	5500	5480	2921
418	20231214	121300	112815821330	5500	5480	5510	5470	2829
419	20231214	121200	112800299280	5470	5480	5480	5450	4041
420	20231214	121100	112778243450	5470	5460	5470	5450	7900
421	20231214	121000	112735099360	5460	5510	5510	5460	11840
422	20231214	120900	112670149980	5500	5530	5530	5500	15275
423	20231214	120800	112585904490	5530	5520	5530	5520	6013
424	20231214	120700	112552697720	5520	5520	5530	5520	4902
425	20231214	120600	112525623020	5520	5510	5520	5500	4805
426	20231214	120500	112499150700	5510	5500	5520	5500	4141
427	20231214	120400	112476329000	5510	5510	5520	5500	4689
428	20231214	120300	112450496540	5500	5500	5510	5500	4877
429	20231214	120200	112423648110	5500	5530	5530	5490	13762
430	20231214	120100	112347784450	5530	5520	5540	5500	16409
431	20231214	120000	112257136680	5530	5470	5540	5470	50101
432	20231214	115900	111980744010	5470	5470	5480	5460	4363
433	20231214	115800	111956876790	5470	5450	5480	5450	8628
434	20231214	115700	111909740740	5440	5440	5450	5430	5222
435	20231214	115600	111881320830	5440	5440	5450	5430	6363
436	20231214	115500	111846733270	5440	5420	5450	5420	3336
437	20231214	115400	111828598770	5430	5420	5430	5420	13740
438	20231214	115300	111754089610	5420	5430	5430	5420	5129
439	20231214	115200	111726281200	5420	5430	5440	5420	11734
440	20231214	115100	111662591600	5430	5430	5430	5420	5692
441	20231214	115000	111631724290	5430	5430	5440	5420	5353
442	20231214	114900	111602685330	5430	5430	5440	5420	9309
443	20231214	114800	111552139280	5440	5440	5450	5440	2310
444	20231214	114700	111539565700	5450	5440	5450	5430	3637
445	20231214	114600	111519771120	5450	5430	5450	5420	7308
446	20231214	114500	111480065150	5430	5430	5440	5420	6138
447	20231214	114400	111446737390	5430	5450	5450	5420	14481
448	20231214	114300	111368080550	5460	5460	5470	5440	7778
449	20231214	114200	111325683120	5460	5470	5470	5460	7719
450	20231214	114100	111283533490	5470	5470	5480	5470	1088
451	20231214	114000	111277581790	5460	5470	5480	5460	7656
452	20231214	113900	111235772590	5470	5480	5480	5460	7361
453	20231214	113800	111195510810	5480	5490	5490	5470	6040
454	20231214	113700	111162409830	5490	5480	5500	5480	6887
455	20231214	113600	111124657090	5480	5500	5500	5480	11229
456	20231214	113500	111063017070	5500	5500	5510	5490	5126
457	20231214	113400	111034816080	5500	5510	5510	5490	8705
458	20231214	113300	110986936710	5510	5500	5510	5490	12200
459	20231214	113200	110919875530	5500	5540	5540	5500	20109
460	20231214	113100	110808782550	5540	5520	5540	5520	25788
461	20231214	113000	110666119310	5530	5500	5540	5490	38725
462	20231214	112900	110452270320	5500	5480	5500	5470	15656
463	20231214	112800	110366324020	5480	5470	5480	5450	14993
464	20231214	112700	110284365310	5470	5460	5470	5450	5140
465	20231214	112600	110256308420	5460	5470	5470	5460	4667
466	20231214	112500	110230816120	5470	5440	5470	5440	3229
467	20231214	112400	110213199020	5450	5450	5450	5430	5414
468	20231214	112300	110183742360	5450	5450	5450	5430	12405
469	20231214	112200	110116276060	5440	5440	5450	5440	10063
470	20231214	112100	110061526050	5450	5440	5450	5440	6083
471	20231214	112000	110028428630	5440	5450	5450	5430	9099
472	20231214	111900	109978939620	5440	5460	5460	5440	13012
473	20231214	111800	109908015800	5460	5480	5490	5450	11849
474	20231214	111700	109843264260	5490	5480	5490	5460	19169
475	20231214	111600	109738353120	5480	5480	5490	5460	19925
476	20231214	111500	109629205070	5490	5460	5500	5460	40510
477	20231214	111400	109407021950	5470	5440	5470	5440	19952
478	20231214	111300	109298114930	5450	5440	5450	5430	3029
479	20231214	111200	109281627140	5450	5420	5450	5420	9391
480	20231214	111100	109230640640	5420	5450	5460	5420	26139
481	20231214	111000	109088616030	5460	5460	5460	5430	13500
482	20231214	110900	109015124250	5460	5450	5460	5430	21404
483	20231214	110800	108898423600	5460	5450	5460	5440	8116
484	20231214	110700	108854172390	5450	5450	5450	5440	3629
485	20231214	110600	108834404580	5450	5440	5460	5430	20451
486	20231214	110500	108723038590	5440	5440	5450	5430	16384
487	20231214	110400	108633907820	5440	5440	5450	5420	10068
488	20231214	110300	108579157980	5440	5450	5460	5430	16581
489	20231214	110200	108488791690	5450	5470	5480	5440	37526
490	20231214	110100	108283966720	5470	5430	5510	5430	44956
491	20231214	110000	108038117470	5430	5420	5440	5400	29601
492	20231214	105900	107877911750	5420	5430	5440	5400	36389
493	20231214	105800	107680853850	5430	5420	5430	5410	16656
494	20231214	105700	107590573980	5420	5410	5440	5400	34923
495	20231214	105600	107401385240	5400	5450	5460	5400	69156
496	20231214	105500	107026143270	5460	5450	5470	5450	31917
497	20231214	105400	106851979870	5450	5500	5500	5440	87389
498	20231214	105300	106374819670	5500	5520	5530	5490	26815
499	20231214	105200	106227170060	5520	5520	5540	5520	19921
500	20231214	105100	106117097290	5530	5540	5550	5520	16720
501	20231214	105000	106024477470	5540	5530	5550	5510	24683
502	20231214	104900	105887832410	5530	5520	5550	5520	9525
503	20231214	104800	105835111040	5540	5510	5540	5500	9661
504	20231214	104700	105781742610	5500	5510	5520	5480	37326
505	20231214	104600	105576760780	5490	5530	5550	5490	21595
506	20231214	104500	105457597790	5530	5540	5540	5490	37793
507	20231214	104400	105249442910	5540	5560	5560	5510	37026
508	20231214	104300	105044676590	5560	5540	5570	5530	22116
509	20231214	104200	104921802890	5540	5550	5550	5510	24102
510	20231214	104100	104788519620	5550	5530	5550	5510	16375
511	20231214	104000	104698036060	5510	5540	5550	5510	47790
512	20231214	103900	104433745300	5540	5500	5550	5500	32266
513	20231214	103800	104255411820	5510	5500	5510	5470	79548
514	20231214	103700	103818661640	5490	5570	5570	5460	215953
515	20231214	103600	102629647440	5570	5580	5610	5550	52024
516	20231214	103500	102339721960	5590	5650	5650	5580	40668
517	20231214	103400	102111426910	5650	5580	5650	5570	58910
518	20231214	103300	101780775260	5580	5560	5610	5550	64740
519	20231214	103200	101419075150	5580	5680	5680	5530	212814
520	20231214	103100	100228876320	5690	5670	5700	5650	51113
521	20231214	103000	99939122800	5670	5730	5760	5670	73154
522	20231214	102900	99522563410	5760	5740	5760	5730	17302
523	20231214	102800	99423288460	5740	5730	5750	5710	24189
524	20231214	102700	99284705750	5730	5750	5760	5720	22711
525	20231214	102600	99154465820	5750	5760	5770	5740	16657
526	20231214	102500	99058695240	5770	5750	5770	5740	5513
527	20231214	102400	99026971830	5750	5790	5790	5740	24107
528	20231214	102300	98888215780	5790	5790	5790	5770	13751
529	20231214	102200	98808679710	5790	5770	5800	5760	19248
530	20231214	102100	98697394030	5770	5770	5770	5740	22214
531	20231214	102000	98569612810	5770	5800	5810	5750	54271
532	20231214	101900	98255304280	5800	5740	5800	5730	49144
533	20231214	101800	97971730300	5740	5710	5750	5690	37767
534	20231214	101700	97756058080	5690	5720	5730	5680	140046
535	20231214	101600	96957821120	5720	5750	5750	5710	35248
536	20231214	101500	96755917090	5750	5770	5770	5740	13595
537	20231214	101400	96677735960	5770	5750	5770	5730	28125
538	20231214	101300	96516027220	5740	5760	5770	5720	41959
539	20231214	101200	96275074110	5770	5790	5800	5750	26526
540	20231214	101100	96122100430	5790	5770	5790	5740	27463
541	20231214	101000	95963826310	5770	5740	5780	5730	25864
542	20231214	100900	95815294710	5740	5750	5760	5710	66140
543	20231214	100800	95436436420	5750	5810	5810	5750	33282
544	20231214	100700	95244096450	5800	5780	5820	5780	26208
545	20231214	100600	95091889580	5790	5740	5790	5740	26026
546	20231214	100500	94941692040	5740	5750	5770	5730	58320
547	20231214	100400	94607058230	5740	5830	5840	5740	88515
548	20231214	100300	94095733020	5830	5850	5850	5810	41808
549	20231214	100200	93851989920	5850	5840	5870	5810	72535
550	20231214	100100	93427772820	5830	5760	5840	5730	141074
551	20231214	100000	92613156990	5760	5810	5810	5760	146401
552	20231214	095900	91767135190	5810	5840	5870	5810	34651
553	20231214	095800	91564559740	5860	5870	5870	5810	74796
554	20231214	095700	91128414190	5880	5870	5900	5860	38015
555	20231214	095600	90904653280	5870	5890	5900	5860	41597
556	20231214	095500	90659953650	5880	5880	5900	5870	52725
557	20231214	095400	90349376730	5880	5820	5900	5820	57099
558	20231214	095300	90013616280	5820	5860	5900	5800	122296
559	20231214	095200	89298541110	5850	5920	5920	5850	100923
560	20231214	095100	88704428300	5920	5910	5930	5850	129146
561	20231214	095000	87943213600	5900	5840	5920	5820	223594
562	20231214	094900	86627001600	5830	5840	5850	5760	253380
563	20231214	094800	85159049970	5840	5840	5910	5820	354062
564	20231214	094700	83081359020	5830	6140	6150	5750	856331
565	20231214	094600	77943645130	6130	6050	6150	5970	1384288
566	20231214	094500	69518672710	6040	5840	6040	5830	506618
567	20231214	094400	66503538440	5830	5780	5880	5780	91475
568	20231214	094300	65969216220	5780	5740	5810	5730	74755
569	20231214	094200	65537570980	5730	5750	5810	5690	161204
570	20231214	094100	64614047210	5750	5820	5850	5750	101666
571	20231214	094000	64024111250	5790	5850	5940	5790	197243
572	20231214	093900	62865333480	5840	5850	5900	5840	82477
573	20231214	093800	62381314680	5840	5910	5930	5810	124761
574	20231214	093700	61650089150	5910	5820	5950	5780	255471
575	20231214	093600	60142347930	5810	5880	5890	5810	95037
576	20231214	093500	59586280640	5890	5790	5890	5750	149194
577	20231214	093400	58714687590	5790	5820	5830	5780	69692
578	20231214	093300	58310191050	5820	5840	5860	5740	208654
579	20231214	093200	57100370900	5840	5940	5940	5840	298848
580	20231214	093100	55340662050	5930	5860	5960	5830	568493
581	20231214	093000	51986433920	5860	5670	5860	5660	458696
582	20231214	092900	49328830070	5670	5660	5670	5640	21177
583	20231214	092800	49209127960	5650	5700	5700	5640	56627
584	20231214	092700	48888120210	5700	5690	5700	5680	48417
585	20231214	092600	48612543310	5690	5700	5710	5680	66547
586	20231214	092500	48233456990	5710	5690	5730	5670	124143
587	20231214	092400	47524895600	5680	5610	5690	5580	82073
588	20231214	092300	47064796180	5610	5630	5630	5600	61689
589	20231214	092200	46718312820	5640	5680	5680	5630	60640
590	20231214	092100	46375338340	5680	5670	5710	5660	142022
591	20231214	092000	45567762320	5660	5630	5690	5630	96470
592	20231214	091900	45021415280	5640	5600	5650	5590	73232
593	20231214	091800	44609383420	5590	5640	5650	5500	250131
594	20231214	091700	43214518290	5640	5640	5680	5630	130928
595	20231214	091600	42473464120	5640	5700	5700	5600	257993
596	20231214	091500	41020527700	5690	5730	5750	5670	228823
597	20231214	091400	39715504820	5740	5770	5780	5710	261883
598	20231214	091300	38214165000	5760	5870	5880	5760	281610
599	20231214	091200	36577860030	5870	5850	5910	5850	99177
600	20231214	091100	35994398740	5870	5950	5960	5830	200221
601	20231214	091000	34813662840	5960	5900	5970	5870	354325
602	20231214	090900	32708076070	5890	5830	5920	5830	190284
603	20231214	090800	31587308950	5840	5840	5890	5830	159753
604	20231214	090700	30651857250	5850	5920	5930	5810	242962
605	20231214	090600	29229342430	5910	5920	5930	5780	400344
606	20231214	090500	26882748890	5910	5940	5980	5900	343502
607	20231214	090400	24842594350	5940	5970	5980	5900	380547
608	20231214	090300	22582544450	5970	6000	6020	5860	632342
609	20231214	090200	18828091140	6010	5870	6100	5850	1202940
610	20231214	090100	11652858510	5880	5680	5890	5670	1195550
611	20231214	090000	4707047130	5680	5680	5700	5560	831871