KissMeData/053290/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193200	1342331500	5380	5380	5380	5380	2122
3	20231214	193100	1342331500	5380	5380	5380	5380	0
4	20231214	193000	1342331500	5380	5380	5380	5380	0
5	20231214	192900	1342331500	5380	5380	5380	5380	0
6	20231214	192800	1342331500	5380	5380	5380	5380	0
7	20231214	192700	1342331500	5380	5380	5380	5380	0
8	20231214	192600	1342331500	5380	5380	5380	5380	0
9	20231214	192500	1342331500	5380	5380	5380	5380	0
10	20231214	192400	1342331500	5380	5380	5380	5380	0
11	20231214	192300	1342331500	5380	5380	5380	5380	0
12	20231214	192200	1342331500	5380	5380	5380	5380	0
13	20231214	192100	1342331500	5380	5380	5380	5380	0
14	20231214	192000	1342331500	5380	5380	5380	5380	0
15	20231214	191900	1342331500	5380	5380	5380	5380	0
16	20231214	191800	1342331500	5380	5380	5380	5380	0
17	20231214	191700	1342331500	5380	5380	5380	5380	0
18	20231214	191600	1342331500	5380	5380	5380	5380	0
19	20231214	191500	1342331500	5380	5380	5380	5380	0
20	20231214	191400	1342331500	5380	5380	5380	5380	0
21	20231214	191300	1342331500	5380	5380	5380	5380	0
22	20231214	191200	1342331500	5380	5380	5380	5380	0
23	20231214	191100	1342331500	5380	5380	5380	5380	0
24	20231214	191000	1342331500	5380	5380	5380	5380	0
25	20231214	190900	1342331500	5380	5380	5380	5380	0
26	20231214	190800	1342331500	5380	5380	5380	5380	0
27	20231214	190700	1342331500	5380	5380	5380	5380	0
28	20231214	190600	1342331500	5380	5380	5380	5380	0
29	20231214	190500	1342331500	5380	5380	5380	5380	0
30	20231214	190400	1342331500	5380	5380	5380	5380	0
31	20231214	190300	1342331500	5380	5380	5380	5380	0
32	20231214	190200	1342331500	5380	5380	5380	5380	2122
33	20231214	190100	1342331500	5380	5380	5380	5380	0
34	20231214	190000	1342331500	5380	5380	5380	5380	0
35	20231214	185900	1342331500	5380	5380	5380	5380	0
36	20231214	185800	1342331500	5380	5380	5380	5380	0
37	20231214	185700	1342331500	5380	5380	5380	5380	0
38	20231214	185600	1342331500	5380	5380	5380	5380	0
39	20231214	185500	1342331500	5380	5380	5380	5380	0
40	20231214	185400	1342331500	5380	5380	5380	5380	0
41	20231214	185300	1342331500	5380	5380	5380	5380	0
42	20231214	185200	1342331500	5380	5380	5380	5380	0
43	20231214	185100	1342331500	5380	5380	5380	5380	0
44	20231214	185000	1342331500	5380	5380	5380	5380	0
45	20231214	184900	1342331500	5380	5380	5380	5380	0
46	20231214	184800	1342331500	5380	5380	5380	5380	0
47	20231214	184700	1342331500	5380	5380	5380	5380	0
48	20231214	184600	1342331500	5380	5380	5380	5380	0
49	20231214	184500	1342331500	5380	5380	5380	5380	0
50	20231214	184400	1342331500	5380	5380	5380	5380	0
51	20231214	184300	1342331500	5380	5380	5380	5380	0
52	20231214	184200	1342331500	5380	5380	5380	5380	0
53	20231214	184100	1342331500	5380	5380	5380	5380	0
54	20231214	184000	1342331500	5380	5380	5380	5380	0
55	20231214	183900	1342331500	5380	5380	5380	5380	0
56	20231214	183800	1342331500	5380	5380	5380	5380	0
57	20231214	183700	1342331500	5380	5380	5380	5380	0
58	20231214	183600	1342331500	5380	5380	5380	5380	0
59	20231214	183500	1342331500	5380	5380	5380	5380	0
60	20231214	183400	1342331500	5380	5380	5380	5380	0
61	20231214	183300	1342331500	5380	5380	5380	5380	0
62	20231214	183200	1342331500	5380	5380	5380	5380	2122
63	20231214	183100	1342331500	5380	5380	5380	5380	0
64	20231214	183000	1342331500	5380	5380	5380	5380	0
65	20231214	182900	1342331500	5380	5380	5380	5380	0
66	20231214	182800	1342331500	5380	5380	5380	5380	0
67	20231214	182700	1342331500	5380	5380	5380	5380	0
68	20231214	182600	1342331500	5380	5380	5380	5380	0
69	20231214	182500	1342331500	5380	5380	5380	5380	0
70	20231214	182400	1342331500	5380	5380	5380	5380	0
71	20231214	182300	1342331500	5380	5380	5380	5380	0
72	20231214	182200	1342331500	5380	5380	5380	5380	0
73	20231214	182100	1342331500	5380	5380	5380	5380	0
74	20231214	182000	1342331500	5380	5380	5380	5380	0
75	20231214	181900	1342331500	5380	5380	5380	5380	0
76	20231214	181800	1342331500	5380	5380	5380	5380	0
77	20231214	181700	1342331500	5380	5380	5380	5380	0
78	20231214	181600	1342331500	5380	5380	5380	5380	0
79	20231214	181500	1342331500	5380	5380	5380	5380	0
80	20231214	181400	1342331500	5380	5380	5380	5380	0
81	20231214	181300	1342331500	5380	5380	5380	5380	0
82	20231214	181200	1342331500	5380	5380	5380	5380	0
83	20231214	181100	1342331500	5380	5380	5380	5380	0
84	20231214	181000	1342331500	5380	5380	5380	5380	0
85	20231214	180900	1342331500	5380	5380	5380	5380	0
86	20231214	180800	1342331500	5380	5380	5380	5380	0
87	20231214	180700	1342331500	5380	5380	5380	5380	0
88	20231214	180600	1342331500	5380	5380	5380	5380	0
89	20231214	180500	1342331500	5380	5380	5380	5380	0
90	20231214	180400	1342331500	5380	5380	5380	5380	0
91	20231214	180300	1342331500	5380	5380	5380	5380	0
92	20231214	180200	1342331500	5380	5380	5380	5380	2122
93	20231214	180100	1342331500	5380	5380	5380	5380	0
94	20231214	180000	1342331500	5380	5380	5380	5380	0
95	20231214	175900	1342331500	5380	5380	5380	5380	0
96	20231214	175800	1342331500	5380	5380	5380	5380	0
97	20231214	175700	1342331500	5380	5380	5380	5380	0
98	20231214	175600	1342331500	5380	5380	5380	5380	0
99	20231214	175500	1342331500	5380	5380	5380	5380	0
100	20231214	175400	1342331500	5380	5380	5380	5380	0
101	20231214	175300	1342331500	5380	5380	5380	5380	0
102	20231214	175200	1342331500	5380	5380	5380	5380	0
103	20231214	175100	1342331500	5380	5380	5380	5380	0
104	20231214	175000	1342331500	5380	5380	5380	5380	0
105	20231214	174900	1342331500	5380	5380	5380	5380	0
106	20231214	174800	1342331500	5380	5380	5380	5380	0
107	20231214	174700	1342331500	5380	5380	5380	5380	0
108	20231214	174600	1342331500	5380	5380	5380	5380	0
109	20231214	174500	1342331500	5380	5380	5380	5380	0
110	20231214	174400	1342331500	5380	5380	5380	5380	0
111	20231214	174300	1342331500	5380	5380	5380	5380	0
112	20231214	174200	1342331500	5380	5380	5380	5380	0
113	20231214	174100	1342331500	5380	5380	5380	5380	0
114	20231214	174000	1342331500	5380	5380	5380	5380	0
115	20231214	173900	1342331500	5380	5380	5380	5380	0
116	20231214	173800	1342331500	5380	5380	5380	5380	0
117	20231214	173700	1342331500	5380	5380	5380	5380	0
118	20231214	173600	1342331500	5380	5380	5380	5380	0
119	20231214	173500	1342331500	5380	5380	5380	5380	0
120	20231214	173400	1342331500	5380	5380	5380	5380	0
121	20231214	173300	1342331500	5380	5380	5380	5380	0
122	20231214	173200	1342331500	5380	5380	5380	5380	2122
123	20231214	173100	1342331500	5380	5380	5380	5380	0
124	20231214	173000	1342331500	5380	5380	5380	5380	0
125	20231214	172900	1342331500	5380	5380	5380	5380	0
126	20231214	172800	1342331500	5380	5380	5380	5380	0
127	20231214	172700	1342331500	5380	5380	5380	5380	0
128	20231214	172600	1342331500	5380	5380	5380	5380	0
129	20231214	172500	1342331500	5380	5380	5380	5380	0
130	20231214	172400	1342331500	5380	5380	5380	5380	0
131	20231214	172300	1342331500	5380	5380	5380	5380	0
132	20231214	172200	1342331500	5380	5380	5380	5380	0
133	20231214	172100	1342331500	5380	5380	5380	5380	0
134	20231214	172000	1342331500	5380	5380	5380	5380	0
135	20231214	171900	1342331500	5380	5380	5380	5380	0
136	20231214	171800	1342331500	5380	5380	5380	5380	0
137	20231214	171700	1342331500	5380	5380	5380	5380	0
138	20231214	171600	1342331500	5380	5380	5380	5380	0
139	20231214	171500	1342331500	5380	5380	5380	5380	0
140	20231214	171400	1342331500	5380	5380	5380	5380	0
141	20231214	171300	1342331500	5380	5380	5380	5380	0
142	20231214	171200	1342331500	5380	5380	5380	5380	0
143	20231214	171100	1342331500	5380	5380	5380	5380	0
144	20231214	171000	1342331500	5380	5380	5380	5380	0
145	20231214	170900	1342331500	5380	5380	5380	5380	0
146	20231214	170800	1342331500	5380	5380	5380	5380	0
147	20231214	170700	1342331500	5380	5380	5380	5380	0
148	20231214	170600	1342331500	5380	5380	5380	5380	0
149	20231214	170500	1342331500	5380	5380	5380	5380	0
150	20231214	170400	1342331500	5380	5380	5380	5380	0
151	20231214	170300	1342331500	5380	5380	5380	5380	0
152	20231214	170200	1342331500	5380	5380	5380	5380	2122
153	20231214	170100	1342331500	5380	5380	5380	5380	0
154	20231214	170000	1342331500	5380	5380	5380	5380	0
155	20231214	165900	1342331500	5380	5380	5380	5380	0
156	20231214	165800	1342331500	5380	5380	5380	5380	0
157	20231214	165700	1342331500	5380	5380	5380	5380	0
158	20231214	165600	1342331500	5380	5380	5380	5380	0
159	20231214	165500	1342331500	5380	5380	5380	5380	0
160	20231214	165400	1342331500	5380	5380	5380	5380	0
161	20231214	165300	1342331500	5380	5380	5380	5380	0
162	20231214	165200	1342331500	5380	5380	5380	5380	0
163	20231214	165100	1342331500	5380	5380	5380	5380	0
164	20231214	165000	1342331500	5380	5380	5380	5380	0
165	20231214	164900	1342331500	5380	5380	5380	5380	0
166	20231214	164800	1342331500	5380	5380	5380	5380	0
167	20231214	164700	1342331500	5380	5380	5380	5380	0
168	20231214	164600	1342331500	5380	5380	5380	5380	0
169	20231214	164500	1342331500	5380	5380	5380	5380	0
170	20231214	164400	1342331500	5380	5380	5380	5380	0
171	20231214	164300	1342331500	5380	5380	5380	5380	0
172	20231214	164200	1342331500	5380	5380	5380	5380	0
173	20231214	164100	1342331500	5380	5380	5380	5380	0
174	20231214	164000	1342331500	5380	5380	5380	5380	0
175	20231214	163900	1342331500	5380	5380	5380	5380	0
176	20231214	163800	1342331500	5380	5380	5380	5380	0
177	20231214	163700	1342331500	5380	5380	5380	5380	0
178	20231214	163600	1342331500	5380	5380	5380	5380	0
179	20231214	163500	1342331500	5380	5380	5380	5380	0
180	20231214	163400	1342331500	5380	5380	5380	5380	0
181	20231214	163300	1342331500	5380	5380	5380	5380	0
182	20231214	163200	1342331500	5380	5380	5380	5380	2122
183	20231214	163100	1342331500	5380	5380	5380	5380	0
184	20231214	163000	1342331500	5380	5380	5380	5380	0
185	20231214	162900	1342331500	5380	5380	5380	5380	0
186	20231214	162800	1342331500	5380	5380	5380	5380	0
187	20231214	162700	1342331500	5380	5380	5380	5380	0
188	20231214	162600	1342331500	5380	5380	5380	5380	0
189	20231214	162500	1342331500	5380	5380	5380	5380	0
190	20231214	162400	1342331500	5380	5380	5380	5380	0
191	20231214	162300	1342331500	5380	5380	5380	5380	0
192	20231214	162200	1342331500	5380	5380	5380	5380	0
193	20231214	162100	1342331500	5380	5380	5380	5380	0
194	20231214	162000	1342331500	5380	5380	5380	5380	0
195	20231214	161900	1342331500	5380	5380	5380	5380	0
196	20231214	161800	1342331500	5380	5380	5380	5380	0
197	20231214	161700	1342331500	5380	5380	5380	5380	0
198	20231214	161600	1342331500	5380	5380	5380	5380	0
199	20231214	161500	1342331500	5380	5380	5380	5380	0
200	20231214	161400	1342331500	5380	5380	5380	5380	0
201	20231214	161300	1342331500	5380	5380	5380	5380	0
202	20231214	161200	1342331500	5380	5380	5380	5380	0
203	20231214	161100	1342331500	5380	5380	5380	5380	0
204	20231214	161000	1342331500	5380	5380	5380	5380	0
205	20231214	160900	1342331500	5380	5380	5380	5380	0
206	20231214	160800	1342331500	5380	5380	5380	5380	0
207	20231214	160700	1342331500	5380	5380	5380	5380	0
208	20231214	160600	1342331500	5380	5380	5380	5380	0
209	20231214	160500	1342331500	5380	5380	5380	5380	0
210	20231214	160400	1342331500	5380	5380	5380	5380	0
211	20231214	160300	1342331500	5380	5380	5380	5380	0
212	20231214	160200	1342331500	5380	5380	5380	5380	2122
213	20231214	160100	1342331500	5380	5380	5380	5380	0
214	20231214	160000	1342331500	5380	5380	5380	5380	0
215	20231214	155900	1342331500	5380	5380	5380	5380	0
216	20231214	155800	1342331500	5380	5380	5380	5380	0
217	20231214	155700	1342331500	5380	5380	5380	5380	0
218	20231214	155600	1342331500	5380	5380	5380	5380	0
219	20231214	155500	1342331500	5380	5380	5380	5380	0
220	20231214	155400	1342331500	5380	5380	5380	5380	0
221	20231214	155300	1342331500	5380	5380	5380	5380	0
222	20231214	155200	1342331500	5380	5380	5380	5380	0
223	20231214	155100	1342331500	5380	5380	5380	5380	0
224	20231214	155000	1342331500	5380	5380	5380	5380	0
225	20231214	154900	1342331500	5380	5380	5380	5380	0
226	20231214	154800	1342331500	5380	5380	5380	5380	0
227	20231214	154700	1342331500	5380	5380	5380	5380	0
228	20231214	154600	1342331500	5380	5380	5380	5380	0
229	20231214	154500	1342331500	5380	5380	5380	5380	0
230	20231214	154400	1342331500	5380	5380	5380	5380	0
231	20231214	154300	1342331500	5380	5380	5380	5380	0
232	20231214	154200	1342331500	5380	5380	5380	5380	0
233	20231214	154100	1342331500	5380	5380	5380	5380	0
234	20231214	154000	1342331500	5380	5380	5380	5380	0
235	20231214	153900	1342331500	5380	5380	5380	5380	0
236	20231214	153800	1342331500	5380	5380	5380	5380	0
237	20231214	153700	1342331500	5380	5380	5380	5380	0
238	20231214	153600	1342331500	5380	5380	5380	5380	0
239	20231214	153500	1342331500	5380	5380	5380	5380	0
240	20231214	153400	1342331500	5380	5380	5380	5380	0
241	20231214	153300	1342331500	5380	5380	5380	5380	0
242	20231214	153200	1342331500	5380	5380	5380	5380	2122
243	20231214	153100	1342331500	5380	5380	5380	5380	0
244	20231214	153000	1342331500	5380	5380	5380	5380	2122
245	20231214	152900	1330915140	5380	5380	5380	5380	0
246	20231214	152800	1330915140	5380	5380	5380	5380	0
247	20231214	152700	1330915140	5380	5380	5380	5380	0
248	20231214	152600	1330915140	5380	5380	5380	5380	0
249	20231214	152500	1330915140	5380	5380	5380	5380	0
250	20231214	152400	1330915140	5380	5380	5380	5380	0
251	20231214	152300	1330915140	5380	5380	5380	5380	0
252	20231214	152200	1330915140	5380	5380	5380	5380	0
253	20231214	152100	1330915140	5380	5380	5380	5380	0
254	20231214	152000	1330915140	5380	5380	5380	5380	0
255	20231214	151900	1330915140	5380	5390	5390	5380	232
256	20231214	151800	1329666220	5400	5400	5400	5400	0
257	20231214	151700	1329666220	5400	5390	5400	5370	3056
258	20231214	151600	1313235170	5390	5390	5390	5380	624
259	20231214	151500	1309872640	5390	5400	5400	5390	962
260	20231214	151400	1304681440	5410	5430	5430	5410	262
261	20231214	151300	1303262020	5430	5430	5430	5430	0
262	20231214	151200	1303262020	5430	5430	5430	5430	200
263	20231214	151100	1302176020	5430	5430	5430	5430	77
264	20231214	151000	1301757910	5430	5430	5430	5430	11
265	20231214	150900	1301698180	5410	5430	5430	5410	1143
266	20231214	150800	1295514250	5410	5450	5450	5410	585
267	20231214	150700	1292349360	5440	5410	5440	5410	659
268	20231214	150600	1288771990	5400	5440	5440	5400	203
269	20231214	150500	1287675020	5410	5440	5450	5410	1003
270	20231214	150400	1282226800	5440	5440	5440	5440	0
271	20231214	150300	1282226800	5440	5430	5440	5430	198
272	20231214	150200	1281151650	5410	5410	5410	5410	0
273	20231214	150100	1281151650	5410	5410	5410	5410	207
274	20231214	150000	1280031780	5450	5450	5450	5450	278
275	20231214	145900	1278516680	5450	5440	5460	5400	5651
276	20231214	145800	1247870930	5450	5440	5470	5440	234
277	20231214	145700	1246592160	5440	5480	5480	5440	616
278	20231214	145600	1243229880	5450	5480	5480	5450	351
279	20231214	145500	1241309400	5500	5490	5500	5440	2065
280	20231214	145400	1230005670	5510	5460	5530	5450	7426
281	20231214	145300	1189142200	5460	5520	5520	5460	1009
282	20231214	145200	1183626750	5520	5410	5550	5410	11605
283	20231214	145100	1120026780	5410	5400	5410	5400	1433
284	20231214	145000	1112288570	5400	5400	5400	5400	678
285	20231214	144900	1108627370	5380	5390	5390	5380	878
286	20231214	144800	1103897620	5390	5390	5390	5390	78
287	20231214	144700	1103477200	5390	5390	5390	5390	0
288	20231214	144600	1103477200	5390	5410	5410	5390	2
289	20231214	144500	1103466400	5420	5400	5420	5400	922
290	20231214	144400	1098473300	5400	5380	5400	5380	441
291	20231214	144300	1096100700	5380	5380	5380	5380	1
292	20231214	144200	1096095320	5380	5390	5390	5380	1001
293	20231214	144100	1090706510	5390	5400	5400	5390	87
294	20231214	144000	1090237570	5400	5400	5400	5400	0
295	20231214	143900	1090237570	5400	5400	5400	5400	122
296	20231214	143800	1089578770	5400	5400	5400	5400	260
297	20231214	143700	1088174770	5400	5410	5410	5400	938
298	20231214	143600	1083106750	5410	5400	5410	5400	379
299	20231214	143500	1081056440	5400	5400	5400	5400	10
300	20231214	143400	1081002440	5400	5420	5420	5400	22
301	20231214	143300	1080883620	5400	5400	5400	5400	137
302	20231214	143200	1080143820	5420	5410	5420	5400	365
303	20231214	143100	1078170760	5410	5410	5410	5410	10
304	20231214	143000	1078116660	5410	5410	5410	5410	86
305	20231214	142900	1077651400	5420	5420	5420	5420	2
306	20231214	142800	1077640560	5400	5400	5400	5400	300
307	20231214	142700	1076020560	5400	5410	5410	5400	2165
308	20231214	142600	1064311900	5410	5410	5410	5410	0
309	20231214	142500	1064311900	5410	5410	5410	5410	20
310	20231214	142400	1064203700	5390	5400	5400	5390	310
311	20231214	142300	1062532700	5400	5400	5400	5400	0
312	20231214	142200	1062532700	5400	5400	5400	5400	1
313	20231214	142100	1062527300	5400	5410	5410	5400	641
314	20231214	142000	1059065850	5410	5410	5410	5410	0
315	20231214	141900	1059065850	5410	5400	5410	5400	35
316	20231214	141800	1058876700	5410	5390	5410	5390	1437
317	20231214	141700	1051131250	5410	5410	5410	5410	1
318	20231214	141600	1051125840	5400	5400	5410	5400	643
319	20231214	141500	1047653630	5410	5410	5410	5400	668
320	20231214	141400	1044046290	5410	5410	5410	5410	309
321	20231214	141300	1042374600	5400	5400	5400	5400	171
322	20231214	141200	1041451200	5390	5400	5400	5390	13
323	20231214	141100	1041381100	5390	5400	5400	5390	174
324	20231214	141000	1040442240	5400	5400	5400	5400	50
325	20231214	140900	1040172240	5400	5390	5400	5390	29
326	20231214	140800	1040015890	5380	5380	5380	5380	1
327	20231214	140700	1040010510	5380	5380	5380	5380	0
328	20231214	140600	1040010510	5380	5380	5380	5380	0
329	20231214	140500	1040010510	5380	5380	5380	5380	620
330	20231214	140400	1036674910	5380	5390	5390	5380	956
331	20231214	140300	1031524320	5390	5390	5390	5390	5
332	20231214	140200	1031497370	5390	5390	5390	5390	0
333	20231214	140100	1031497370	5390	5390	5390	5390	136
334	20231214	140000	1030764330	5400	5400	5400	5400	0
335	20231214	135900	1030764330	5400	5400	5400	5400	100
336	20231214	135800	1030224330	5400	5400	5400	5400	92
337	20231214	135700	1029727530	5400	5400	5400	5400	30
338	20231214	135600	1029565530	5400	5400	5400	5400	16
339	20231214	135500	1029479130	5400	5400	5400	5400	0
340	20231214	135400	1029479130	5400	5400	5400	5400	68
341	20231214	135300	1029111930	5400	5400	5400	5400	0
342	20231214	135200	1029111930	5400	5390	5400	5390	419
343	20231214	135100	1026853330	5400	5400	5400	5400	64
344	20231214	135000	1026507730	5400	5400	5400	5400	15
345	20231214	134900	1026426730	5400	5400	5400	5400	0
346	20231214	134800	1026426730	5400	5400	5400	5400	49
347	20231214	134700	1026162130	5400	5400	5400	5400	100
348	20231214	134600	1025622130	5400	5400	5400	5400	848
349	20231214	134500	1021042930	5410	5410	5410	5410	0
350	20231214	134400	1021042930	5410	5410	5410	5410	0
351	20231214	134300	1021042930	5410	5410	5410	5410	1
352	20231214	134200	1021037520	5410	5410	5410	5410	7
353	20231214	134100	1020999650	5410	5410	5410	5410	0
354	20231214	134000	1020999650	5410	5400	5410	5390	701
355	20231214	133900	1017219210	5410	5410	5410	5410	0
356	20231214	133800	1017219210	5410	5410	5410	5410	0
357	20231214	133700	1017219210	5410	5410	5410	5410	19
358	20231214	133600	1017116420	5400	5400	5400	5400	40
359	20231214	133500	1016900420	5400	5400	5400	5400	146
360	20231214	133400	1016112020	5400	5400	5400	5400	0
361	20231214	133300	1016112020	5400	5400	5400	5400	18
362	20231214	133200	1016014820	5400	5400	5400	5400	0
363	20231214	133100	1016014820	5400	5400	5400	5400	20
364	20231214	133000	1015906820	5400	5400	5400	5400	10
365	20231214	132900	1015852820	5400	5400	5400	5400	0
366	20231214	132800	1015852820	5400	5400	5400	5400	700
367	20231214	132700	1012072820	5400	5400	5400	5400	0
368	20231214	132600	1012072820	5400	5400	5400	5400	0
369	20231214	132500	1012072820	5400	5400	5400	5400	50
370	20231214	132400	1011802820	5400	5410	5410	5400	145
371	20231214	132300	1011019810	5400	5410	5410	5400	89
372	20231214	132200	1010539190	5410	5410	5410	5410	37
373	20231214	132100	1010339020	5410	5410	5410	5410	300
374	20231214	132000	1008716020	5420	5420	5420	5420	0
375	20231214	131900	1008716020	5420	5420	5420	5420	0
376	20231214	131800	1008716020	5420	5420	5420	5420	2
377	20231214	131700	1008705180	5430	5430	5430	5430	0
378	20231214	131600	1008705180	5430	5410	5430	5410	241
379	20231214	131500	1007401350	5430	5430	5430	5430	0
380	20231214	131400	1007401350	5430	5430	5430	5430	10
381	20231214	131300	1007347050	5430	5430	5430	5430	221
382	20231214	131200	1006147020	5400	5400	5400	5400	318
383	20231214	131100	1004429820	5400	5410	5410	5400	300
384	20231214	131000	1002807960	5410	5410	5410	5410	0
385	20231214	130900	1002807960	5410	5410	5410	5410	0
386	20231214	130800	1002807960	5410	5410	5410	5410	206
387	20231214	130700	1001693500	5410	5410	5410	5410	0
388	20231214	130600	1001693500	5410	5420	5430	5410	145
389	20231214	130500	1000908350	5420	5410	5420	5410	221
390	20231214	130400	999712340	5410	5410	5410	5410	0
391	20231214	130300	999712340	5410	5420	5420	5410	135
392	20231214	130200	998980740	5430	5430	5430	5430	0
393	20231214	130100	998980740	5430	5430	5430	5430	50
394	20231214	130000	998709240	5410	5410	5410	5410	90
395	20231214	125900	998222340	5430	5430	5430	5430	0
396	20231214	125800	998222340	5430	5430	5430	5430	0
397	20231214	125700	998222340	5430	5420	5430	5420	2070
398	20231214	125600	986991450	5420	5420	5420	5420	0
399	20231214	125500	986991450	5420	5410	5420	5410	21
400	20231214	125400	986877640	5420	5420	5420	5420	0
401	20231214	125300	986877640	5420	5420	5420	5420	0
402	20231214	125200	986877640	5420	5420	5420	5420	0
403	20231214	125100	986877640	5420	5420	5420	5420	0
404	20231214	125000	986877640	5420	5420	5420	5420	0
405	20231214	124900	986877640	5420	5420	5420	5420	0
406	20231214	124800	986877640	5420	5420	5420	5420	1
407	20231214	124700	986872220	5400	5400	5400	5400	2
408	20231214	124600	986861420	5420	5420	5420	5420	0
409	20231214	124500	986861420	5420	5420	5420	5420	0
410	20231214	124400	986861420	5420	5420	5420	5420	50
411	20231214	124300	986590420	5410	5420	5420	5410	810
412	20231214	124200	982208220	5420	5410	5420	5410	115
413	20231214	124100	981586060	5410	5410	5420	5400	730
414	20231214	124000	977638500	5410	5410	5410	5410	52
415	20231214	123900	977357180	5410	5390	5410	5390	1971
416	20231214	123800	966700610	5400	5400	5400	5400	10
417	20231214	123700	966646610	5400	5400	5400	5400	34
418	20231214	123600	966463010	5410	5410	5410	5410	4
419	20231214	123500	966441370	5400	5400	5400	5400	2
420	20231214	123400	966430570	5400	5400	5400	5400	300
421	20231214	123300	964810570	5400	5400	5400	5400	20
422	20231214	123200	964702570	5410	5410	5410	5410	32
423	20231214	123100	964529450	5410	5410	5410	5410	83
424	20231214	123000	964080420	5400	5400	5400	5400	309
425	20231214	122900	962411820	5400	5400	5400	5400	0
426	20231214	122800	962411820	5400	5400	5400	5400	0
427	20231214	122700	962411820	5400	5390	5400	5390	84
428	20231214	122600	961958820	5390	5390	5390	5390	0
429	20231214	122500	961958820	5390	5390	5390	5390	0
430	20231214	122400	961958820	5390	5400	5400	5390	172
431	20231214	122300	961030070	5400	5400	5400	5400	68
432	20231214	122200	960662870	5400	5400	5400	5400	16
433	20231214	122100	960576470	5400	5390	5400	5390	61
434	20231214	122000	960247080	5400	5400	5400	5400	1760
435	20231214	121900	950743080	5400	5400	5400	5400	0
436	20231214	121800	950743080	5400	5400	5400	5400	1
437	20231214	121700	950737680	5390	5390	5390	5390	196
438	20231214	121600	949681240	5390	5390	5390	5390	100
439	20231214	121500	949142240	5390	5390	5390	5390	0
440	20231214	121400	949142240	5390	5390	5390	5390	0
441	20231214	121300	949142240	5390	5390	5390	5390	0
442	20231214	121200	949142240	5390	5390	5390	5390	0
443	20231214	121100	949142240	5390	5390	5390	5390	0
444	20231214	121000	949142240	5390	5390	5390	5390	0
445	20231214	120900	949142240	5390	5380	5390	5380	20
446	20231214	120800	949034540	5380	5390	5390	5380	121
447	20231214	120700	948383550	5380	5380	5380	5380	458
448	20231214	120600	945919510	5390	5390	5390	5390	0
449	20231214	120500	945919510	5390	5390	5390	5390	10
450	20231214	120400	945865610	5390	5390	5390	5390	1
451	20231214	120300	945860220	5380	5380	5380	5380	200
452	20231214	120200	944784220	5380	5380	5380	5380	212
453	20231214	120100	943643660	5360	5380	5380	5360	3102
454	20231214	120000	927001470	5380	5380	5380	5380	0
455	20231214	115900	927001470	5380	5380	5380	5380	101
456	20231214	115800	926458090	5380	5380	5380	5380	290
457	20231214	115700	924897890	5380	5380	5380	5380	0
458	20231214	115600	924897890	5380	5380	5380	5380	0
459	20231214	115500	924897890	5380	5380	5380	5380	1
460	20231214	115400	924892510	5390	5390	5390	5390	1
461	20231214	115300	924887120	5400	5400	5400	5400	0
462	20231214	115200	924887120	5400	5380	5400	5370	1730
463	20231214	115100	915592950	5380	5380	5380	5380	1
464	20231214	115000	915587570	5380	5380	5380	5380	0
465	20231214	114900	915587570	5380	5380	5380	5380	203
466	20231214	114800	914495430	5380	5380	5380	5380	250
467	20231214	114700	913150430	5380	5380	5380	5380	27
468	20231214	114600	913005170	5380	5380	5380	5380	10
469	20231214	114500	912951370	5380	5380	5380	5380	0
470	20231214	114400	912951370	5380	5380	5380	5380	182
471	20231214	114300	911972210	5380	5380	5380	5380	300
472	20231214	114200	910358210	5380	5380	5380	5370	1771
473	20231214	114100	900831190	5380	5380	5380	5380	846
474	20231214	114000	896279710	5390	5390	5390	5390	1
475	20231214	113900	896274320	5390	5390	5390	5390	3
476	20231214	113800	896258150	5390	5390	5390	5390	11
477	20231214	113700	896198860	5390	5380	5390	5380	529
478	20231214	113600	893347890	5380	5380	5380	5380	0
479	20231214	113500	893347890	5380	5380	5380	5380	50
480	20231214	113400	893078890	5400	5380	5400	5380	404
481	20231214	113300	890905310	5380	5380	5380	5380	0
482	20231214	113200	890905310	5380	5390	5390	5380	200
483	20231214	113100	889828810	5390	5390	5390	5390	0
484	20231214	113000	889828810	5390	5390	5390	5390	37
485	20231214	112900	889629380	5400	5400	5400	5400	10
486	20231214	112800	889575380	5400	5400	5400	5400	1
487	20231214	112700	889569980	5400	5380	5400	5370	971
488	20231214	112600	884349350	5380	5400	5400	5380	237
489	20231214	112500	883073290	5400	5400	5400	5400	100
490	20231214	112400	882533290	5400	5390	5400	5390	301
491	20231214	112300	880908890	5400	5400	5400	5400	0
492	20231214	112200	880908890	5400	5380	5400	5380	330
493	20231214	112100	879128370	5380	5390	5390	5380	126
494	20231214	112000	878450390	5390	5390	5390	5390	0
495	20231214	111900	878450390	5390	5390	5390	5390	0
496	20231214	111800	878450390	5390	5390	5390	5380	751
497	20231214	111700	874403000	5390	5390	5390	5390	2113
498	20231214	111600	863013930	5390	5390	5390	5390	0
499	20231214	111500	863013930	5390	5390	5390	5390	0
500	20231214	111400	863013930	5390	5390	5390	5390	0
501	20231214	111300	863013930	5390	5400	5400	5390	500
502	20231214	111200	860318910	5400	5390	5400	5390	13
503	20231214	111100	860248830	5390	5390	5390	5390	9
504	20231214	111000	860200320	5390	5390	5390	5390	2
505	20231214	110900	860189540	5390	5390	5390	5390	8
506	20231214	110800	860146420	5390	5390	5390	5390	18
507	20231214	110700	860049400	5390	5390	5390	5390	300
508	20231214	110600	858432400	5390	5380	5390	5380	6
509	20231214	110500	858400100	5380	5380	5380	5380	0
510	20231214	110400	858400100	5380	5380	5380	5380	9
511	20231214	110300	858351680	5380	5380	5380	5380	0
512	20231214	110200	858351680	5380	5370	5380	5370	199
513	20231214	110100	857281090	5370	5380	5380	5370	821
514	20231214	110000	852872110	5370	5380	5380	5370	70
515	20231214	105900	852495560	5380	5390	5390	5380	339
516	20231214	105800	850671690	5390	5390	5390	5390	622
517	20231214	105700	847319110	5400	5400	5400	5400	1
518	20231214	105600	847313710	5390	5380	5390	5380	634
519	20231214	105500	843898510	5380	5380	5380	5380	41
520	20231214	105400	843677930	5380	5380	5380	5370	528
521	20231214	105300	840837320	5380	5380	5380	5370	704
522	20231214	105200	837056580	5370	5370	5380	5370	743
523	20231214	105100	833066080	5370	5370	5370	5360	275
524	20231214	105000	831589340	5370	5370	5370	5370	301
525	20231214	104900	829972970	5360	5360	5380	5350	2658
526	20231214	104800	815734400	5380	5390	5390	5360	5761
527	20231214	104700	784782580	5390	5390	5390	5380	1392
528	20231214	104600	777289770	5390	5400	5400	5390	2206
529	20231214	104500	765397430	5390	5400	5410	5390	196
530	20231214	104400	764338270	5400	5400	5400	5400	0
531	20231214	104300	764338270	5400	5400	5400	5400	0
532	20231214	104200	764338270	5400	5400	5400	5400	5
533	20231214	104100	764311270	5400	5400	5400	5390	1057
534	20231214	104000	758606400	5400	5400	5400	5400	241
535	20231214	103900	757305000	5390	5400	5400	5390	338
536	20231214	103800	755482230	5400	5400	5400	5400	113
537	20231214	103700	754872030	5400	5400	5400	5400	836
538	20231214	103600	750357630	5400	5400	5400	5400	47
539	20231214	103500	750103830	5400	5420	5420	5400	185
540	20231214	103400	749103320	5420	5400	5420	5400	551
541	20231214	103300	746123920	5400	5400	5400	5400	317
542	20231214	103200	744412120	5400	5400	5400	5400	279
543	20231214	103100	742905520	5400	5390	5400	5390	64
544	20231214	103000	742560460	5390	5400	5400	5390	314
545	20231214	102900	740867900	5400	5400	5400	5400	0
546	20231214	102800	740867900	5400	5400	5400	5390	1036
547	20231214	102700	735283520	5420	5400	5420	5390	802
548	20231214	102600	730952730	5400	5400	5400	5400	226
549	20231214	102500	729732330	5400	5400	5400	5400	871
550	20231214	102400	725028930	5400	5410	5410	5400	4129
551	20231214	102300	702719600	5410	5410	5410	5410	50
552	20231214	102200	702449100	5410	5410	5410	5410	263
553	20231214	102100	701026270	5410	5410	5410	5410	220
554	20231214	102000	699836070	5410	5420	5420	5410	401
555	20231214	101900	697662850	5400	5410	5410	5400	6604
556	20231214	101800	661996560	5410	5410	5410	5410	408
557	20231214	101700	659789280	5410	5410	5410	5410	163
558	20231214	101600	658907450	5400	5420	5420	5400	442
559	20231214	101500	656513280	5410	5410	5420	5400	1590
560	20231214	101400	647913580	5410	5420	5420	5410	1107
561	20231214	101300	641924700	5420	5420	5420	5410	2009
562	20231214	101200	631054530	5420	5420	5420	5420	20
563	20231214	101100	630946130	5430	5430	5430	5430	2
564	20231214	101000	630935270	5410	5450	5450	5410	31
565	20231214	100900	630767200	5450	5450	5450	5420	1861
566	20231214	100800	620680520	5420	5420	5420	5420	280
567	20231214	100700	619162920	5450	5450	5450	5450	0
568	20231214	100600	619162920	5450	5420	5450	5420	8
569	20231214	100500	619119380	5450	5450	5450	5450	0
570	20231214	100400	619119380	5450	5450	5450	5450	1
571	20231214	100300	619113930	5420	5420	5420	5420	226
572	20231214	100200	617889010	5430	5430	5430	5430	1000
573	20231214	100100	612459010	5460	5460	5460	5460	1
574	20231214	100000	612453550	5460	5430	5460	5420	644
575	20231214	095900	608962710	5420	5430	5430	5420	1993
576	20231214	095800	598151850	5430	5430	5430	5430	1
577	20231214	095700	598146420	5430	5430	5430	5430	28
578	20231214	095600	597994380	5430	5420	5430	5420	30
579	20231214	095500	597831680	5420	5450	5460	5420	4434
580	20231214	095400	573751420	5450	5450	5450	5450	0
581	20231214	095300	573751420	5450	5450	5450	5450	488
582	20231214	095200	571091820	5450	5450	5450	5450	0
583	20231214	095100	571091820	5450	5450	5450	5450	361
584	20231214	095000	569124370	5450	5450	5450	5450	0
585	20231214	094900	569124370	5450	5440	5470	5440	1466
586	20231214	094800	561147060	5430	5430	5430	5430	0
587	20231214	094700	561147060	5430	5440	5440	5430	145
588	20231214	094600	560359660	5430	5430	5430	5430	140
589	20231214	094500	559599460	5430	5430	5430	5430	665
590	20231214	094400	555988510	5440	5420	5440	5420	680
591	20231214	094300	552302810	5420	5430	5430	5420	1107
592	20231214	094200	546291840	5430	5440	5440	5430	85
593	20231214	094100	545830040	5440	5430	5440	5430	400
594	20231214	094000	543657940	5420	5420	5420	5420	252
595	20231214	093900	542292100	5420	5420	5420	5420	268
596	20231214	093800	540839540	5420	5430	5430	5420	59
597	20231214	093700	540519750	5420	5430	5430	5420	305
598	20231214	093600	538866520	5430	5430	5440	5430	1502
599	20231214	093500	530710550	5430	5430	5430	5430	0
600	20231214	093400	530710550	5430	5430	5430	5430	0
601	20231214	093300	530710550	5430	5440	5440	5430	303
602	20231214	093200	529064240	5430	5430	5430	5430	0
603	20231214	093100	529064240	5430	5430	5430	5430	1673
604	20231214	093000	519979850	5430	5440	5440	5430	566
605	20231214	092900	516906420	5440	5440	5470	5440	2182
606	20231214	092800	505033040	5440	5440	5440	5440	93
607	20231214	092700	504527120	5440	5480	5480	5440	963
608	20231214	092600	499264580	5480	5440	5480	5440	1279
609	20231214	092500	492289010	5450	5430	5450	5430	1089
610	20231214	092400	486365010	5420	5430	5430	5420	1662
611	20231214	092300	477354950	5420	5430	5430	5420	175
612	20231214	092200	476406440	5430	5420	5430	5410	2340
613	20231214	092100	463723710	5430	5420	5430	5420	520
614	20231214	092000	460905270	5420	5420	5430	5410	3089
615	20231214	091900	444171090	5420	5430	5440	5420	4509
616	20231214	091800	419723810	5420	5450	5450	5420	3153
617	20231214	091700	402592050	5450	5440	5450	5440	937
618	20231214	091600	397494640	5440	5440	5440	5430	1237
619	20231214	091500	390767630	5440	5450	5450	5410	2857
620	20231214	091400	375267380	5470	5430	5480	5420	3484
621	20231214	091300	356340650	5440	5450	5500	5430	6008
622	20231214	091200	323639730	5440	5450	5460	5440	2048
623	20231214	091100	312486500	5450	5470	5470	5430	3292
624	20231214	091000	294548470	5480	5500	5500	5480	1054
625	20231214	090900	288754490	5500	5490	5520	5420	20918
626	20231214	090800	174015680	5490	5550	5550	5460	17040
627	20231214	090700	80532790	5550	5550	5550	5530	486
628	20231214	090600	77843850	5530	5530	5530	5520	1494
629	20231214	090500	69583830	5530	5560	5560	5520	879
630	20231214	090400	64724040	5560	5550	5560	5540	1690
631	20231214	090300	55357850	5550	5550	5550	5540	260
632	20231214	090200	53915320	5580	5550	5580	5550	302
633	20231214	090100	52239190	5550	5550	5580	5550	943
634	20231214	090000	46997240	5570	5530	5570	5530	4278