KissMeData/038680/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192000	1097575745	4730	4730	4730	4730	2883
3	20231214	191900	1097575745	4730	4730	4730	4730	0
4	20231214	191800	1097575745	4730	4730	4730	4730	0
5	20231214	191700	1097575745	4730	4730	4730	4730	0
6	20231214	191600	1097575745	4730	4730	4730	4730	0
7	20231214	191500	1097575745	4730	4730	4730	4730	0
8	20231214	191400	1097575745	4730	4730	4730	4730	0
9	20231214	191300	1097575745	4730	4730	4730	4730	0
10	20231214	191200	1097575745	4730	4730	4730	4730	0
11	20231214	191100	1097575745	4730	4730	4730	4730	0
12	20231214	191000	1097575745	4730	4730	4730	4730	0
13	20231214	190900	1097575745	4730	4730	4730	4730	0
14	20231214	190800	1097575745	4730	4730	4730	4730	0
15	20231214	190700	1097575745	4730	4730	4730	4730	0
16	20231214	190600	1097575745	4730	4730	4730	4730	0
17	20231214	190500	1097575745	4730	4730	4730	4730	0
18	20231214	190400	1097575745	4730	4730	4730	4730	0
19	20231214	190300	1097575745	4730	4730	4730	4730	0
20	20231214	190200	1097575745	4730	4730	4730	4730	0
21	20231214	190100	1097575745	4730	4730	4730	4730	0
22	20231214	190000	1097575745	4730	4730	4730	4730	0
23	20231214	185900	1097575745	4730	4730	4730	4730	0
24	20231214	185800	1097575745	4730	4730	4730	4730	0
25	20231214	185700	1097575745	4730	4730	4730	4730	0
26	20231214	185600	1097575745	4730	4730	4730	4730	0
27	20231214	185500	1097575745	4730	4730	4730	4730	0
28	20231214	185400	1097575745	4730	4730	4730	4730	0
29	20231214	185300	1097575745	4730	4730	4730	4730	0
30	20231214	185200	1097575745	4730	4730	4730	4730	0
31	20231214	185100	1097575745	4730	4730	4730	4730	0
32	20231214	185000	1097575745	4730	4730	4730	4730	2883
33	20231214	184900	1097575745	4730	4730	4730	4730	0
34	20231214	184800	1097575745	4730	4730	4730	4730	0
35	20231214	184700	1097575745	4730	4730	4730	4730	0
36	20231214	184600	1097575745	4730	4730	4730	4730	0
37	20231214	184500	1097575745	4730	4730	4730	4730	0
38	20231214	184400	1097575745	4730	4730	4730	4730	0
39	20231214	184300	1097575745	4730	4730	4730	4730	0
40	20231214	184200	1097575745	4730	4730	4730	4730	0
41	20231214	184100	1097575745	4730	4730	4730	4730	0
42	20231214	184000	1097575745	4730	4730	4730	4730	0
43	20231214	183900	1097575745	4730	4730	4730	4730	0
44	20231214	183800	1097575745	4730	4730	4730	4730	0
45	20231214	183700	1097575745	4730	4730	4730	4730	0
46	20231214	183600	1097575745	4730	4730	4730	4730	0
47	20231214	183500	1097575745	4730	4730	4730	4730	0
48	20231214	183400	1097575745	4730	4730	4730	4730	0
49	20231214	183300	1097575745	4730	4730	4730	4730	0
50	20231214	183200	1097575745	4730	4730	4730	4730	0
51	20231214	183100	1097575745	4730	4730	4730	4730	0
52	20231214	183000	1097575745	4730	4730	4730	4730	0
53	20231214	182900	1097575745	4730	4730	4730	4730	0
54	20231214	182800	1097575745	4730	4730	4730	4730	0
55	20231214	182700	1097575745	4730	4730	4730	4730	0
56	20231214	182600	1097575745	4730	4730	4730	4730	0
57	20231214	182500	1097575745	4730	4730	4730	4730	0
58	20231214	182400	1097575745	4730	4730	4730	4730	0
59	20231214	182300	1097575745	4730	4730	4730	4730	0
60	20231214	182200	1097575745	4730	4730	4730	4730	0
61	20231214	182100	1097575745	4730	4730	4730	4730	0
62	20231214	182000	1097575745	4730	4730	4730	4730	2883
63	20231214	181900	1097575745	4730	4730	4730	4730	0
64	20231214	181800	1097575745	4730	4730	4730	4730	0
65	20231214	181700	1097575745	4730	4730	4730	4730	0
66	20231214	181600	1097575745	4730	4730	4730	4730	0
67	20231214	181500	1097575745	4730	4730	4730	4730	0
68	20231214	181400	1097575745	4730	4730	4730	4730	0
69	20231214	181300	1097575745	4730	4730	4730	4730	0
70	20231214	181200	1097575745	4730	4730	4730	4730	0
71	20231214	181100	1097575745	4730	4730	4730	4730	0
72	20231214	181000	1097575745	4730	4730	4730	4730	0
73	20231214	180900	1097575745	4730	4730	4730	4730	0
74	20231214	180800	1097575745	4730	4730	4730	4730	0
75	20231214	180700	1097575745	4730	4730	4730	4730	0
76	20231214	180600	1097575745	4730	4730	4730	4730	0
77	20231214	180500	1097575745	4730	4730	4730	4730	0
78	20231214	180400	1097575745	4730	4730	4730	4730	0
79	20231214	180300	1097575745	4730	4730	4730	4730	0
80	20231214	180200	1097575745	4730	4730	4730	4730	0
81	20231214	180100	1097575745	4730	4730	4730	4730	0
82	20231214	180000	1097575745	4730	4730	4730	4730	0
83	20231214	175900	1097575745	4730	4730	4730	4730	0
84	20231214	175800	1097575745	4730	4730	4730	4730	0
85	20231214	175700	1097575745	4730	4730	4730	4730	0
86	20231214	175600	1097575745	4730	4730	4730	4730	0
87	20231214	175500	1097575745	4730	4730	4730	4730	0
88	20231214	175400	1097575745	4730	4730	4730	4730	0
89	20231214	175300	1097575745	4730	4730	4730	4730	0
90	20231214	175200	1097575745	4730	4730	4730	4730	0
91	20231214	175100	1097575745	4730	4730	4730	4730	0
92	20231214	175000	1097575745	4730	4730	4730	4730	2883
93	20231214	174900	1097575745	4730	4730	4730	4730	0
94	20231214	174800	1097575745	4730	4730	4730	4730	0
95	20231214	174700	1097575745	4730	4730	4730	4730	0
96	20231214	174600	1097575745	4730	4730	4730	4730	0
97	20231214	174500	1097575745	4730	4730	4730	4730	0
98	20231214	174400	1097575745	4730	4730	4730	4730	0
99	20231214	174300	1097575745	4730	4730	4730	4730	0
100	20231214	174200	1097575745	4730	4730	4730	4730	0
101	20231214	174100	1097575745	4730	4730	4730	4730	0
102	20231214	174000	1097575745	4730	4730	4730	4730	0
103	20231214	173900	1097575745	4730	4730	4730	4730	0
104	20231214	173800	1097575745	4730	4730	4730	4730	0
105	20231214	173700	1097575745	4730	4730	4730	4730	0
106	20231214	173600	1097575745	4730	4730	4730	4730	0
107	20231214	173500	1097575745	4730	4730	4730	4730	0
108	20231214	173400	1097575745	4730	4730	4730	4730	0
109	20231214	173300	1097575745	4730	4730	4730	4730	0
110	20231214	173200	1097575745	4730	4730	4730	4730	0
111	20231214	173100	1097575745	4730	4730	4730	4730	0
112	20231214	173000	1097575745	4730	4730	4730	4730	0
113	20231214	172900	1097575745	4730	4730	4730	4730	0
114	20231214	172800	1097575745	4730	4730	4730	4730	0
115	20231214	172700	1097575745	4730	4730	4730	4730	0
116	20231214	172600	1097575745	4730	4730	4730	4730	0
117	20231214	172500	1097575745	4730	4730	4730	4730	0
118	20231214	172400	1097575745	4730	4730	4730	4730	0
119	20231214	172300	1097575745	4730	4730	4730	4730	0
120	20231214	172200	1097575745	4730	4730	4730	4730	0
121	20231214	172100	1097575745	4730	4730	4730	4730	0
122	20231214	172000	1097575745	4730	4730	4730	4730	2883
123	20231214	171900	1097575745	4730	4730	4730	4730	0
124	20231214	171800	1097575745	4730	4730	4730	4730	0
125	20231214	171700	1097575745	4730	4730	4730	4730	0
126	20231214	171600	1097575745	4730	4730	4730	4730	0
127	20231214	171500	1097575745	4730	4730	4730	4730	0
128	20231214	171400	1097575745	4730	4730	4730	4730	0
129	20231214	171300	1097575745	4730	4730	4730	4730	0
130	20231214	171200	1097575745	4730	4730	4730	4730	0
131	20231214	171100	1097575745	4730	4730	4730	4730	0
132	20231214	171000	1097575745	4730	4730	4730	4730	0
133	20231214	170900	1097575745	4730	4730	4730	4730	0
134	20231214	170800	1097575745	4730	4730	4730	4730	0
135	20231214	170700	1097575745	4730	4730	4730	4730	0
136	20231214	170600	1097575745	4730	4730	4730	4730	0
137	20231214	170500	1097575745	4730	4730	4730	4730	0
138	20231214	170400	1097575745	4730	4730	4730	4730	0
139	20231214	170300	1097575745	4730	4730	4730	4730	0
140	20231214	170200	1097575745	4730	4730	4730	4730	0
141	20231214	170100	1097575745	4730	4730	4730	4730	0
142	20231214	170000	1097575745	4730	4730	4730	4730	0
143	20231214	165900	1097575745	4730	4730	4730	4730	0
144	20231214	165800	1097575745	4730	4730	4730	4730	0
145	20231214	165700	1097575745	4730	4730	4730	4730	0
146	20231214	165600	1097575745	4730	4730	4730	4730	0
147	20231214	165500	1097575745	4730	4730	4730	4730	0
148	20231214	165400	1097575745	4730	4730	4730	4730	0
149	20231214	165300	1097575745	4730	4730	4730	4730	0
150	20231214	165200	1097575745	4730	4730	4730	4730	0
151	20231214	165100	1097575745	4730	4730	4730	4730	0
152	20231214	165000	1097575745	4730	4730	4730	4730	2883
153	20231214	164900	1097575745	4730	4730	4730	4730	0
154	20231214	164800	1097575745	4730	4730	4730	4730	0
155	20231214	164700	1097575745	4730	4730	4730	4730	0
156	20231214	164600	1097575745	4730	4730	4730	4730	0
157	20231214	164500	1097575745	4730	4730	4730	4730	0
158	20231214	164400	1097575745	4730	4730	4730	4730	0
159	20231214	164300	1097575745	4730	4730	4730	4730	0
160	20231214	164200	1097575745	4730	4730	4730	4730	0
161	20231214	164100	1097575745	4730	4730	4730	4730	0
162	20231214	164000	1097575745	4730	4730	4730	4730	0
163	20231214	163900	1097575745	4730	4730	4730	4730	0
164	20231214	163800	1097575745	4730	4730	4730	4730	0
165	20231214	163700	1097575745	4730	4730	4730	4730	0
166	20231214	163600	1097575745	4730	4730	4730	4730	0
167	20231214	163500	1097575745	4730	4730	4730	4730	0
168	20231214	163400	1097575745	4730	4730	4730	4730	0
169	20231214	163300	1097575745	4730	4730	4730	4730	0
170	20231214	163200	1097575745	4730	4730	4730	4730	0
171	20231214	163100	1097575745	4730	4730	4730	4730	0
172	20231214	163000	1097575745	4730	4730	4730	4730	0
173	20231214	162900	1097575745	4730	4730	4730	4730	0
174	20231214	162800	1097575745	4730	4730	4730	4730	0
175	20231214	162700	1097575745	4730	4730	4730	4730	0
176	20231214	162600	1097575745	4730	4730	4730	4730	0
177	20231214	162500	1097575745	4730	4730	4730	4730	0
178	20231214	162400	1097575745	4730	4730	4730	4730	0
179	20231214	162300	1097575745	4730	4730	4730	4730	0
180	20231214	162200	1097575745	4730	4730	4730	4730	0
181	20231214	162100	1097575745	4730	4730	4730	4730	0
182	20231214	162000	1097575745	4730	4730	4730	4730	2883
183	20231214	161900	1097575745	4730	4730	4730	4730	0
184	20231214	161800	1097575745	4730	4730	4730	4730	0
185	20231214	161700	1097575745	4730	4730	4730	4730	0
186	20231214	161600	1097575745	4730	4730	4730	4730	0
187	20231214	161500	1097575745	4730	4730	4730	4730	0
188	20231214	161400	1097575745	4730	4730	4730	4730	0
189	20231214	161300	1097575745	4730	4730	4730	4730	0
190	20231214	161200	1097575745	4730	4730	4730	4730	0
191	20231214	161100	1097575745	4730	4730	4730	4730	0
192	20231214	161000	1097575745	4730	4730	4730	4730	0
193	20231214	160900	1097575745	4730	4730	4730	4730	0
194	20231214	160800	1097575745	4730	4730	4730	4730	0
195	20231214	160700	1097575745	4730	4730	4730	4730	0
196	20231214	160600	1097575745	4730	4730	4730	4730	0
197	20231214	160500	1097575745	4730	4730	4730	4730	0
198	20231214	160400	1097575745	4730	4730	4730	4730	0
199	20231214	160300	1097575745	4730	4730	4730	4730	0
200	20231214	160200	1097575745	4730	4730	4730	4730	0
201	20231214	160100	1097575745	4730	4730	4730	4730	0
202	20231214	160000	1097575745	4730	4730	4730	4730	0
203	20231214	155900	1097575745	4730	4730	4730	4730	0
204	20231214	155800	1097575745	4730	4730	4730	4730	0
205	20231214	155700	1097575745	4730	4730	4730	4730	0
206	20231214	155600	1097575745	4730	4730	4730	4730	0
207	20231214	155500	1097575745	4730	4730	4730	4730	0
208	20231214	155400	1097575745	4730	4730	4730	4730	0
209	20231214	155300	1097575745	4730	4730	4730	4730	0
210	20231214	155200	1097575745	4730	4730	4730	4730	0
211	20231214	155100	1097575745	4730	4730	4730	4730	0
212	20231214	155000	1097575745	4730	4730	4730	4730	2883
213	20231214	154900	1097575745	4730	4730	4730	4730	0
214	20231214	154800	1097575745	4730	4730	4730	4730	0
215	20231214	154700	1097575745	4730	4730	4730	4730	0
216	20231214	154600	1097575745	4730	4730	4730	4730	0
217	20231214	154500	1097575745	4730	4730	4730	4730	0
218	20231214	154400	1097575745	4730	4730	4730	4730	0
219	20231214	154300	1097575745	4730	4730	4730	4730	0
220	20231214	154200	1097575745	4730	4730	4730	4730	0
221	20231214	154100	1097575745	4730	4730	4730	4730	0
222	20231214	154000	1097575745	4730	4730	4730	4730	0
223	20231214	153900	1097575745	4730	4730	4730	4730	0
224	20231214	153800	1097575745	4730	4730	4730	4730	0
225	20231214	153700	1097575745	4730	4730	4730	4730	0
226	20231214	153600	1097575745	4730	4730	4730	4730	0
227	20231214	153500	1097575745	4730	4730	4730	4730	0
228	20231214	153400	1097575745	4730	4730	4730	4730	0
229	20231214	153300	1097575745	4730	4730	4730	4730	0
230	20231214	153200	1097575745	4730	4730	4730	4730	0
231	20231214	153100	1097575745	4730	4730	4730	4730	0
232	20231214	153000	1097575745	4730	4730	4730	4730	2883
233	20231214	152900	1083939155	4740	4740	4740	4740	0
234	20231214	152800	1083939155	4740	4740	4740	4740	0
235	20231214	152700	1083939155	4740	4740	4740	4740	0
236	20231214	152600	1083939155	4740	4740	4740	4740	0
237	20231214	152500	1083939155	4740	4740	4740	4740	0
238	20231214	152400	1083939155	4740	4740	4740	4740	0
239	20231214	152300	1083939155	4740	4740	4740	4740	0
240	20231214	152200	1083939155	4740	4740	4740	4740	0
241	20231214	152100	1083939155	4740	4740	4740	4740	0
242	20231214	152000	1083939155	4740	4740	4740	4740	0
243	20231214	151900	1083939155	4740	4740	4740	4740	421
244	20231214	151800	1081943615	4750	4750	4750	4750	69
245	20231214	151700	1081615865	4750	4750	4750	4740	1816
246	20231214	151600	1073001865	4750	4750	4750	4750	1
247	20231214	151500	1072997115	4745	4745	4745	4745	63
248	20231214	151400	1072698180	4750	4750	4750	4750	0
249	20231214	151300	1072698180	4750	4750	4750	4750	6
250	20231214	151200	1072669680	4730	4735	4735	4730	1584
251	20231214	151100	1065169450	4735	4735	4735	4735	555
252	20231214	151000	1062541525	4735	4725	4735	4720	2694
253	20231214	150900	1049810410	4725	4735	4735	4725	2
254	20231214	150800	1049800950	4730	4735	4735	4725	1294
255	20231214	150700	1043680205	4730	4725	4730	4725	515
256	20231214	150600	1041246755	4730	4730	4730	4730	5
257	20231214	150500	1041223105	4730	4730	4730	4725	2153
258	20231214	150400	1031050170	4730	4730	4730	4730	119
259	20231214	150300	1030487300	4730	4735	4735	4730	3639
260	20231214	150200	1013273180	4735	4735	4735	4735	19
261	20231214	150100	1013183215	4735	4735	4735	4735	551
262	20231214	150000	1010574230	4730	4735	4735	4730	678
263	20231214	145900	1007367265	4735	4735	4735	4735	410
264	20231214	145800	1005425915	4735	4745	4745	4735	884
265	20231214	145700	1001239955	4745	4745	4745	4740	781
266	20231214	145600	997538005	4745	4750	4750	4745	37
267	20231214	145500	997362300	4750	4750	4750	4750	0
268	20231214	145400	997362300	4750	4745	4750	4745	61
269	20231214	145300	997072835	4745	4745	4745	4745	3
270	20231214	145200	997058600	4750	4750	4750	4750	0
271	20231214	145100	997058600	4750	4750	4750	4750	0
272	20231214	145000	997058600	4750	4750	4750	4750	0
273	20231214	144900	997058600	4750	4750	4750	4750	12
274	20231214	144800	997001600	4740	4740	4740	4740	50
275	20231214	144700	996764600	4740	4740	4740	4740	1000
276	20231214	144600	992024600	4740	4740	4740	4740	0
277	20231214	144500	992024600	4740	4745	4745	4740	853
278	20231214	144400	987980695	4745	4745	4745	4745	101
279	20231214	144300	987501450	4745	4745	4745	4745	408
280	20231214	144200	985565490	4750	4750	4750	4750	0
281	20231214	144100	985565490	4750	4750	4750	4750	1
282	20231214	144000	985560740	4745	4745	4745	4745	60
283	20231214	143900	985276040	4745	4750	4750	4745	492
284	20231214	143800	982941490	4745	4745	4745	4745	20
285	20231214	143700	982846590	4745	4745	4745	4745	10
286	20231214	143600	982799140	4745	4745	4745	4745	0
287	20231214	143500	982799140	4745	4745	4745	4745	471
288	20231214	143400	980564245	4745	4745	4745	4745	10
289	20231214	143300	980516795	4745	4745	4745	4745	519
290	20231214	143200	978054140	4745	4745	4745	4745	0
291	20231214	143100	978054140	4745	4745	4745	4745	91
292	20231214	143000	977622345	4745	4745	4745	4745	100
293	20231214	142900	977147845	4755	4755	4755	4755	0
294	20231214	142800	977147845	4755	4745	4755	4740	1047
295	20231214	142700	972183385	4745	4745	4745	4745	1001
296	20231214	142600	967433640	4750	4750	4750	4750	0
297	20231214	142500	967433640	4750	4750	4750	4750	150
298	20231214	142400	966721140	4750	4750	4750	4750	75
299	20231214	142300	966364890	4750	4750	4750	4750	310
300	20231214	142200	964892390	4775	4775	4775	4775	1
301	20231214	142100	964887615	4755	4755	4755	4755	471
302	20231214	142000	962648010	4780	4780	4780	4780	0
303	20231214	141900	962648010	4780	4780	4780	4780	0
304	20231214	141800	962648010	4780	4770	4780	4765	286
305	20231214	141700	961283800	4755	4755	4755	4755	400
306	20231214	141600	959381800	4780	4780	4780	4780	0
307	20231214	141500	959381800	4780	4780	4780	4780	0
308	20231214	141400	959381800	4780	4780	4780	4780	34
309	20231214	141300	959219280	4780	4780	4780	4780	2
310	20231214	141200	959209720	4780	4770	4780	4750	1587
311	20231214	141100	951633310	4760	4760	4760	4760	50
312	20231214	141000	951395310	4770	4770	4770	4770	1
313	20231214	140900	951390540	4770	4770	4770	4770	0
314	20231214	140800	951390540	4770	4770	4770	4770	25
315	20231214	140700	951271290	4770	4770	4770	4770	1
316	20231214	140600	951266520	4755	4755	4755	4755	0
317	20231214	140500	951266520	4755	4755	4755	4755	161
318	20231214	140400	950500965	4770	4770	4770	4770	0
319	20231214	140300	950500965	4770	4770	4770	4770	0
320	20231214	140200	950500965	4770	4770	4770	4770	0
321	20231214	140100	950500965	4770	4750	4770	4750	62
322	20231214	140000	950206425	4750	4765	4765	4750	511
323	20231214	135900	947771670	4765	4765	4765	4765	0
324	20231214	135800	947771670	4765	4765	4765	4765	19
325	20231214	135700	947681135	4765	4765	4765	4765	50
326	20231214	135600	947442885	4755	4755	4755	4755	0
327	20231214	135500	947442885	4755	4760	4760	4750	2001
328	20231214	135400	937933500	4765	4765	4765	4765	0
329	20231214	135300	937933500	4765	4765	4765	4765	0
330	20231214	135200	937933500	4765	4765	4765	4765	7
331	20231214	135100	937900145	4765	4765	4765	4765	100
332	20231214	135000	937423645	4765	4765	4765	4765	15
333	20231214	134900	937352170	4765	4765	4765	4765	1
334	20231214	134800	937347405	4765	4765	4765	4765	0
335	20231214	134700	937347405	4765	4765	4765	4765	1
336	20231214	134600	937342640	4765	4765	4765	4765	1449
337	20231214	134500	930438155	4765	4765	4765	4765	149
338	20231214	134400	929728170	4765	4765	4765	4765	0
339	20231214	134300	929728170	4765	4760	4765	4760	2087
340	20231214	134200	919785770	4765	4765	4765	4765	0
341	20231214	134100	919785770	4765	4765	4765	4765	0
342	20231214	134000	919785770	4765	4765	4765	4765	0
343	20231214	133900	919785770	4765	4765	4765	4765	0
344	20231214	133800	919785770	4765	4765	4765	4765	0
345	20231214	133700	919785770	4765	4750	4765	4750	533
346	20231214	133600	917251445	4750	4750	4750	4750	200
347	20231214	133500	916301445	4750	4750	4750	4750	0
348	20231214	133400	916301445	4750	4750	4750	4750	100
349	20231214	133300	915826445	4755	4755	4755	4755	8
350	20231214	133200	915788405	4750	4750	4750	4750	0
351	20231214	133100	915788405	4750	4750	4750	4750	100
352	20231214	133000	915313405	4755	4755	4755	4755	7
353	20231214	132900	915280120	4755	4755	4755	4755	1030
354	20231214	132800	910382470	4755	4755	4755	4755	100
355	20231214	132700	909906970	4755	4755	4755	4755	0
356	20231214	132600	909906970	4755	4755	4755	4755	0
357	20231214	132500	909906970	4755	4755	4755	4755	100
358	20231214	132400	909431470	4765	4765	4765	4765	0
359	20231214	132300	909431470	4765	4765	4765	4765	0
360	20231214	132200	909431470	4765	4765	4765	4765	0
361	20231214	132100	909431470	4765	4755	4765	4755	201
362	20231214	132000	908475705	4765	4765	4765	4765	475
363	20231214	131900	906212330	4765	4765	4765	4765	0
364	20231214	131800	906212330	4765	4765	4765	4765	0
365	20231214	131700	906212330	4765	4755	4765	4755	18
366	20231214	131600	906126730	4755	4755	4755	4755	1
367	20231214	131500	906121975	4765	4760	4765	4760	45
368	20231214	131400	905907770	4755	4755	4755	4755	100
369	20231214	131300	905432270	4760	4760	4760	4760	150
370	20231214	131200	904718270	4765	4765	4765	4765	0
371	20231214	131100	904718270	4765	4765	4765	4765	0
372	20231214	131000	904718270	4765	4760	4765	4760	24
373	20231214	130900	904604025	4760	4760	4760	4760	0
374	20231214	130800	904604025	4760	4760	4760	4760	167
375	20231214	130700	903809105	4760	4770	4770	4760	2807
376	20231214	130600	890431270	4780	4780	4780	4780	2
377	20231214	130500	890421710	4785	4785	4785	4785	209
378	20231214	130400	889421645	4785	4785	4785	4785	100
379	20231214	130300	888943145	4785	4785	4785	4785	100
380	20231214	130200	888464645	4785	4785	4785	4785	0
381	20231214	130100	888464645	4785	4785	4785	4785	0
382	20231214	130000	888464645	4785	4780	4785	4780	30
383	20231214	125900	888321170	4785	4785	4785	4785	0
384	20231214	125800	888321170	4785	4785	4785	4785	500
385	20231214	125700	885928670	4785	4785	4785	4785	10
386	20231214	125600	885880820	4785	4785	4785	4785	0
387	20231214	125500	885880820	4785	4785	4785	4785	1
388	20231214	125400	885876035	4765	4765	4765	4765	113
389	20231214	125300	885337590	4765	4765	4765	4765	1
390	20231214	125200	885332825	4770	4770	4770	4770	878
391	20231214	125100	881144765	4790	4790	4790	4790	0
392	20231214	125000	881144765	4790	4790	4790	4790	0
393	20231214	124900	881144765	4790	4785	4790	4775	2345
394	20231214	124800	869926980	4785	4785	4785	4785	5
395	20231214	124700	869903055	4775	4775	4775	4775	0
396	20231214	124600	869903055	4775	4775	4775	4775	13
397	20231214	124500	869840980	4775	4775	4775	4775	0
398	20231214	124400	869840980	4775	4775	4775	4775	38
399	20231214	124300	869659530	4775	4775	4775	4775	14
400	20231214	124200	869592680	4770	4770	4770	4770	50
401	20231214	124100	869354180	4770	4770	4770	4770	0
402	20231214	124000	869354180	4770	4770	4770	4770	177
403	20231214	123900	868509890	4760	4760	4760	4760	0
404	20231214	123800	868509890	4760	4760	4760	4760	0
405	20231214	123700	868509890	4760	4760	4760	4760	1
406	20231214	123600	868505130	4760	4760	4760	4760	4
407	20231214	123500	868486090	4760	4760	4760	4760	1
408	20231214	123400	868481330	4770	4770	4770	4770	0
409	20231214	123300	868481330	4770	4770	4770	4770	0
410	20231214	123200	868481330	4770	4765	4770	4765	848
411	20231214	123100	864436885	4765	4765	4765	4765	6
412	20231214	123000	864408295	4760	4760	4760	4760	0
413	20231214	122900	864408295	4760	4760	4760	4760	10
414	20231214	122800	864360695	4760	4760	4760	4760	10
415	20231214	122700	864313095	4765	4765	4765	4765	72
416	20231214	122600	863970015	4750	4750	4750	4750	0
417	20231214	122500	863970015	4750	4750	4750	4750	218
418	20231214	122400	862934515	4750	4750	4750	4750	1
419	20231214	122300	862929765	4750	4750	4750	4750	432
420	20231214	122200	860877765	4750	4750	4750	4750	1236
421	20231214	122100	855006765	4755	4755	4755	4755	0
422	20231214	122000	855006765	4755	4755	4755	4755	194
423	20231214	121900	854084295	4760	4760	4760	4760	149
424	20231214	121800	853375055	4765	4765	4765	4765	0
425	20231214	121700	853375055	4765	4765	4765	4765	0
426	20231214	121600	853375055	4765	4765	4765	4765	0
427	20231214	121500	853375055	4765	4765	4765	4765	0
428	20231214	121400	853375055	4765	4765	4765	4765	430
429	20231214	121300	851326105	4770	4770	4770	4770	0
430	20231214	121200	851326105	4770	4750	4770	4750	101
431	20231214	121100	850846335	4770	4770	4770	4770	1
432	20231214	121000	850841565	4765	4765	4765	4765	10
433	20231214	120900	850793915	4765	4770	4770	4765	62
434	20231214	120800	850498480	4765	4765	4765	4765	394
435	20231214	120700	848621070	4765	4765	4765	4765	251
436	20231214	120600	847425055	4765	4765	4765	4765	1
437	20231214	120500	847420290	4750	4750	4750	4750	120
438	20231214	120400	846850290	4735	4735	4735	4735	0
439	20231214	120300	846850290	4735	4735	4735	4735	21
440	20231214	120200	846750855	4735	4735	4735	4735	100
441	20231214	120100	846277355	4750	4750	4750	4750	16
442	20231214	120000	846201355	4755	4755	4755	4755	0
443	20231214	115900	846201355	4755	4755	4755	4755	0
444	20231214	115800	846201355	4755	4755	4755	4755	0
445	20231214	115700	846201355	4755	4755	4755	4755	0
446	20231214	115600	846201355	4755	4755	4755	4755	11
447	20231214	115500	846149050	4735	4735	4735	4735	4
448	20231214	115400	846130110	4755	4755	4755	4755	0
449	20231214	115300	846130110	4755	4755	4755	4755	0
450	20231214	115200	846130110	4755	4755	4755	4755	0
451	20231214	115100	846130110	4755	4750	4755	4750	485
452	20231214	115000	843825435	4730	4730	4730	4730	4
453	20231214	114900	843806515	4730	4730	4730	4730	0
454	20231214	114800	843806515	4730	4730	4730	4730	300
455	20231214	114700	842387515	4730	4730	4730	4730	0
456	20231214	114600	842387515	4730	4730	4730	4730	23
457	20231214	114500	842278725	4730	4740	4740	4730	952
458	20231214	114400	837771055	4755	4755	4755	4755	21
459	20231214	114300	837671200	4755	4745	4755	4745	733
460	20231214	114200	834190195	4745	4745	4745	4745	0
461	20231214	114100	834190195	4745	4735	4745	4735	51
462	20231214	114000	833948700	4745	4745	4745	4745	0
463	20231214	113900	833948700	4745	4745	4745	4745	0
464	20231214	113800	833948700	4745	4745	4745	4745	0
465	20231214	113700	833948700	4745	4735	4745	4720	10692
466	20231214	113600	783432290	4755	4755	4755	4755	200
467	20231214	113500	782481290	4735	4735	4735	4735	150
468	20231214	113400	781771040	4735	4735	4735	4735	133
469	20231214	113300	781141285	4735	4750	4750	4735	3318
470	20231214	113200	765417855	4770	4770	4770	4770	5
471	20231214	113100	765394005	4770	4770	4770	4770	3
472	20231214	113000	765379695	4740	4740	4740	4740	0
473	20231214	112900	765379695	4740	4740	4740	4740	0
474	20231214	112800	765379695	4740	4740	4740	4740	1
475	20231214	112700	765374955	4740	4745	4770	4740	2807
476	20231214	112600	752059350	4740	4740	4740	4740	0
477	20231214	112500	752059350	4740	4765	4765	4740	6300
478	20231214	112400	722167170	4765	4770	4770	4765	70
479	20231214	112300	721833370	4770	4770	4770	4770	0
480	20231214	112200	721833370	4770	4765	4770	4765	1719
481	20231214	112100	713634355	4765	4765	4765	4765	100
482	20231214	112000	713157855	4765	4765	4765	4765	0
483	20231214	111900	713157855	4765	4765	4765	4765	9
484	20231214	111800	713114970	4765	4765	4765	4765	55
485	20231214	111700	712852895	4765	4765	4765	4765	0
486	20231214	111600	712852895	4765	4765	4765	4765	256
487	20231214	111500	711633055	4765	4740	4765	4740	12551
488	20231214	111400	652141290	4740	4770	4770	4740	840
489	20231214	111300	648159540	4770	4765	4770	4740	6388
490	20231214	111200	617803655	4770	4770	4770	4770	0
491	20231214	111100	617803655	4770	4770	4770	4770	274
492	20231214	111000	616496675	4775	4775	4775	4775	397
493	20231214	110900	614601000	4775	4775	4775	4775	0
494	20231214	110800	614601000	4775	4775	4775	4775	0
495	20231214	110700	614601000	4775	4775	4775	4775	0
496	20231214	110600	614601000	4775	4775	4775	4775	0
497	20231214	110500	614601000	4775	4775	4775	4775	0
498	20231214	110400	614601000	4775	4775	4775	4775	0
499	20231214	110300	614601000	4775	4775	4775	4775	202
500	20231214	110200	613636450	4775	4775	4775	4775	100
501	20231214	110100	613158950	4785	4785	4785	4785	100
502	20231214	110000	612680450	4785	4785	4785	4785	30
503	20231214	105900	612536900	4785	4780	4785	4780	21
504	20231214	105800	612436420	4775	4775	4775	4775	1
505	20231214	105700	612431645	4785	4785	4785	4785	0
506	20231214	105600	612431645	4785	4785	4785	4785	0
507	20231214	105500	612431645	4785	4780	4785	4780	216
508	20231214	105400	611398665	4780	4780	4780	4780	62
509	20231214	105300	611102305	4780	4780	4780	4780	25
510	20231214	105200	610982805	4780	4780	4780	4780	1
511	20231214	105100	610978025	4785	4785	4785	4785	0
512	20231214	105000	610978025	4785	4785	4785	4785	41
513	20231214	104900	610781840	4780	4780	4780	4780	510
514	20231214	104800	608344040	4780	4775	4780	4775	62
515	20231214	104700	608047700	4770	4770	4770	4770	10
516	20231214	104600	608000000	4780	4780	4780	4780	55
517	20231214	104500	607737100	4780	4780	4780	4780	0
518	20231214	104400	607737100	4780	4775	4780	4775	228
519	20231214	104300	606647400	4775	4775	4775	4775	0
520	20231214	104200	606647400	4775	4775	4775	4760	602
521	20231214	104100	603777350	4775	4775	4775	4775	10
522	20231214	104000	603729600	4760	4775	4775	4760	1070
523	20231214	103900	598627850	4770	4770	4770	4770	5
524	20231214	103800	598604000	4775	4775	4775	4775	0
525	20231214	103700	598604000	4775	4775	4775	4775	83
526	20231214	103600	598207675	4775	4775	4775	4775	35
527	20231214	103500	598040550	4775	4765	4780	4765	52
528	20231214	103400	597792705	4780	4780	4780	4780	0
529	20231214	103300	597792705	4780	4780	4780	4780	30
530	20231214	103200	597649305	4785	4785	4785	4785	0
531	20231214	103100	597649305	4785	4785	4785	4785	0
532	20231214	103000	597649305	4785	4785	4785	4785	2
533	20231214	102900	597639735	4785	4785	4785	4785	0
534	20231214	102800	597639735	4785	4785	4785	4785	5
535	20231214	102700	597615810	4785	4785	4785	4785	0
536	20231214	102600	597615810	4785	4785	4785	4785	0
537	20231214	102500	597615810	4785	4785	4785	4785	0
538	20231214	102400	597615810	4785	4785	4785	4785	0
539	20231214	102300	597615810	4785	4785	4785	4760	12
540	20231214	102200	597558640	4755	4755	4755	4755	18
541	20231214	102100	597473050	4785	4785	4785	4755	1556
542	20231214	102000	590060140	4780	4785	4785	4775	84
543	20231214	101900	589658605	4760	4780	4780	4760	150
544	20231214	101800	588943605	4785	4785	4785	4785	0
545	20231214	101700	588943605	4785	4770	4790	4750	13327
546	20231214	101600	525528490	4770	4770	4770	4770	508
547	20231214	101500	523105330	4795	4795	4795	4795	1
548	20231214	101400	523100535	4765	4765	4765	4765	550
549	20231214	101300	520479785	4765	4765	4765	4765	0
550	20231214	101200	520479785	4765	4760	4765	4760	2166
551	20231214	101100	510168465	4765	4765	4765	4765	168
552	20231214	101000	509367945	4765	4765	4765	4765	179
553	20231214	100900	508515010	4770	4775	4775	4770	4566
554	20231214	100800	486727610	4795	4795	4795	4795	20
555	20231214	100700	486631710	4795	4795	4795	4795	0
556	20231214	100600	486631710	4795	4795	4795	4795	50
557	20231214	100500	486391960	4795	4795	4795	4795	30
558	20231214	100400	486248110	4795	4770	4795	4770	3
559	20231214	100300	486233775	4795	4770	4795	4770	234
560	20231214	100200	485117560	4780	4780	4780	4780	6
561	20231214	100100	485088880	4780	4780	4780	4780	35
562	20231214	100000	484921580	4795	4795	4795	4795	0
563	20231214	095900	484921580	4795	4795	4795	4795	1
564	20231214	095800	484916785	4770	4770	4770	4770	111
565	20231214	095700	484387315	4775	4775	4775	4770	1898
566	20231214	095600	475325110	4775	4795	4795	4770	122
567	20231214	095500	474742655	4795	4785	4795	4785	801
568	20231214	095400	470905095	4790	4790	4790	4790	0
569	20231214	095300	470905095	4790	4790	4790	4790	113
570	20231214	095200	470363825	4790	4795	4795	4790	2
571	20231214	095100	470354240	4795	4770	4795	4770	292
572	20231214	095000	468959555	4770	4770	4770	4770	1015
573	20231214	094900	464118005	4780	4780	4780	4770	52
574	20231214	094800	463869605	4790	4790	4790	4790	1
575	20231214	094700	463864815	4790	4790	4790	4790	6
576	20231214	094600	463836075	4790	4755	4790	4755	2486
577	20231214	094500	451975885	4765	4760	4770	4750	3040
578	20231214	094400	437522190	4765	4765	4765	4765	338
579	20231214	094300	435911620	4765	4755	4765	4750	128
580	20231214	094200	435303320	4765	4770	4770	4765	20
581	20231214	094100	435207970	4770	4750	4770	4750	1117
582	20231214	094000	429901885	4775	4780	4780	4750	5047
583	20231214	093900	405902955	4790	4790	4790	4790	0
584	20231214	093800	405902955	4790	4790	4790	4760	457
585	20231214	093700	403725230	4790	4790	4790	4790	1
586	20231214	093600	403720440	4770	4765	4770	4760	595
587	20231214	093500	400887340	4770	4760	4770	4755	1034
588	20231214	093400	395967530	4760	4765	4770	4755	4274
589	20231214	093300	375636465	4790	4765	4790	4765	306
590	20231214	093200	374177365	4790	4795	4795	4775	166
591	20231214	093100	373382700	4785	4795	4795	4750	9212
592	20231214	093000	329353570	4795	4800	4800	4795	2471
593	20231214	092900	317505015	4800	4800	4800	4800	702
594	20231214	092800	314135415	4800	4795	4800	4795	286
595	20231214	092700	312763995	4800	4800	4800	4795	278
596	20231214	092600	311429695	4800	4820	4820	4800	349
597	20231214	092500	309754420	4810	4820	4820	4795	414
598	20231214	092400	307767935	4800	4795	4810	4795	952
599	20231214	092300	303199520	4800	4820	4820	4795	6682
600	20231214	092200	271121450	4845	4810	4845	4810	708
601	20231214	092100	267713935	4810	4795	4810	4795	2465
602	20231214	092000	255887535	4795	4810	4810	4795	5837
603	20231214	091900	227845745	4805	4810	4810	4805	3423
604	20231214	091800	211384955	4810	4820	4825	4810	1906
605	20231214	091700	202201830	4820	4825	4825	4820	1758
606	20231214	091600	193726920	4845	4845	4845	4845	20
607	20231214	091500	193630020	4845	4840	4845	4825	1183
608	20231214	091400	187921855	4845	4845	4845	4845	0
609	20231214	091300	187921855	4845	4830	4845	4830	64
610	20231214	091200	187611925	4820	4820	4820	4815	461
611	20231214	091100	185391295	4815	4840	4840	4815	3900
612	20231214	091000	166588265	4835	4845	4845	4835	902
613	20231214	090900	162226875	4840	4825	4845	4820	2439
614	20231214	090800	150429750	4820	4825	4825	4815	5176
615	20231214	090700	125495700	4835	4820	4835	4815	1046
616	20231214	090600	120450655	4820	4820	4820	4815	1236
617	20231214	090500	114499215	4820	4840	4840	4820	96
618	20231214	090400	114035625	4845	4825	4850	4810	4018
619	20231214	090300	94663955	4815	4810	4830	4805	800
620	20231214	090200	90810860	4810	4850	4850	4800	6306
621	20231214	090100	60421220	4860	4945	4945	4850	5531
622	20231214	090000	33477770	4950	4960	4960	4890	6575