KissMeData/053290/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193300	712085210	5340	5340	5340	5340	669
3	20231215	193200	712085210	5340	5340	5340	5340	0
4	20231215	193100	712085210	5340	5340	5340	5340	0
5	20231215	193000	712085210	5340	5340	5340	5340	0
6	20231215	192900	712085210	5340	5340	5340	5340	0
7	20231215	192800	712085210	5340	5340	5340	5340	0
8	20231215	192700	712085210	5340	5340	5340	5340	0
9	20231215	192600	712085210	5340	5340	5340	5340	0
10	20231215	192500	712085210	5340	5340	5340	5340	0
11	20231215	192400	712085210	5340	5340	5340	5340	0
12	20231215	192300	712085210	5340	5340	5340	5340	0
13	20231215	192200	712085210	5340	5340	5340	5340	0
14	20231215	192100	712085210	5340	5340	5340	5340	0
15	20231215	192000	712085210	5340	5340	5340	5340	0
16	20231215	191900	712085210	5340	5340	5340	5340	0
17	20231215	191800	712085210	5340	5340	5340	5340	0
18	20231215	191700	712085210	5340	5340	5340	5340	0
19	20231215	191600	712085210	5340	5340	5340	5340	0
20	20231215	191500	712085210	5340	5340	5340	5340	0
21	20231215	191400	712085210	5340	5340	5340	5340	0
22	20231215	191300	712085210	5340	5340	5340	5340	0
23	20231215	191200	712085210	5340	5340	5340	5340	0
24	20231215	191100	712085210	5340	5340	5340	5340	0
25	20231215	191000	712085210	5340	5340	5340	5340	0
26	20231215	190900	712085210	5340	5340	5340	5340	0
27	20231215	190800	712085210	5340	5340	5340	5340	0
28	20231215	190700	712085210	5340	5340	5340	5340	0
29	20231215	190600	712085210	5340	5340	5340	5340	0
30	20231215	190500	712085210	5340	5340	5340	5340	0
31	20231215	190400	712085210	5340	5340	5340	5340	0
32	20231215	190300	712085210	5340	5340	5340	5340	669
33	20231215	190200	712085210	5340	5340	5340	5340	0
34	20231215	190100	712085210	5340	5340	5340	5340	0
35	20231215	190000	712085210	5340	5340	5340	5340	0
36	20231215	185900	712085210	5340	5340	5340	5340	0
37	20231215	185800	712085210	5340	5340	5340	5340	0
38	20231215	185700	712085210	5340	5340	5340	5340	0
39	20231215	185600	712085210	5340	5340	5340	5340	0
40	20231215	185500	712085210	5340	5340	5340	5340	0
41	20231215	185400	712085210	5340	5340	5340	5340	0
42	20231215	185300	712085210	5340	5340	5340	5340	0
43	20231215	185200	712085210	5340	5340	5340	5340	0
44	20231215	185100	712085210	5340	5340	5340	5340	0
45	20231215	185000	712085210	5340	5340	5340	5340	0
46	20231215	184900	712085210	5340	5340	5340	5340	0
47	20231215	184800	712085210	5340	5340	5340	5340	0
48	20231215	184700	712085210	5340	5340	5340	5340	0
49	20231215	184600	712085210	5340	5340	5340	5340	0
50	20231215	184500	712085210	5340	5340	5340	5340	0
51	20231215	184400	712085210	5340	5340	5340	5340	0
52	20231215	184300	712085210	5340	5340	5340	5340	0
53	20231215	184200	712085210	5340	5340	5340	5340	0
54	20231215	184100	712085210	5340	5340	5340	5340	0
55	20231215	184000	712085210	5340	5340	5340	5340	0
56	20231215	183900	712085210	5340	5340	5340	5340	0
57	20231215	183800	712085210	5340	5340	5340	5340	0
58	20231215	183700	712085210	5340	5340	5340	5340	0
59	20231215	183600	712085210	5340	5340	5340	5340	0
60	20231215	183500	712085210	5340	5340	5340	5340	0
61	20231215	183400	712085210	5340	5340	5340	5340	0
62	20231215	183300	712085210	5340	5340	5340	5340	669
63	20231215	183200	712085210	5340	5340	5340	5340	0
64	20231215	183100	712085210	5340	5340	5340	5340	0
65	20231215	183000	712085210	5340	5340	5340	5340	0
66	20231215	182900	712085210	5340	5340	5340	5340	0
67	20231215	182800	712085210	5340	5340	5340	5340	0
68	20231215	182700	712085210	5340	5340	5340	5340	0
69	20231215	182600	712085210	5340	5340	5340	5340	0
70	20231215	182500	712085210	5340	5340	5340	5340	0
71	20231215	182400	712085210	5340	5340	5340	5340	0
72	20231215	182300	712085210	5340	5340	5340	5340	0
73	20231215	182200	712085210	5340	5340	5340	5340	0
74	20231215	182100	712085210	5340	5340	5340	5340	0
75	20231215	182000	712085210	5340	5340	5340	5340	0
76	20231215	181900	712085210	5340	5340	5340	5340	0
77	20231215	181800	712085210	5340	5340	5340	5340	0
78	20231215	181700	712085210	5340	5340	5340	5340	0
79	20231215	181600	712085210	5340	5340	5340	5340	0
80	20231215	181500	712085210	5340	5340	5340	5340	0
81	20231215	181400	712085210	5340	5340	5340	5340	0
82	20231215	181300	712085210	5340	5340	5340	5340	0
83	20231215	181200	712085210	5340	5340	5340	5340	0
84	20231215	181100	712085210	5340	5340	5340	5340	0
85	20231215	181000	712085210	5340	5340	5340	5340	0
86	20231215	180900	712085210	5340	5340	5340	5340	0
87	20231215	180800	712085210	5340	5340	5340	5340	0
88	20231215	180700	712085210	5340	5340	5340	5340	0
89	20231215	180600	712085210	5340	5340	5340	5340	0
90	20231215	180500	712085210	5340	5340	5340	5340	0
91	20231215	180400	712085210	5340	5340	5340	5340	0
92	20231215	180300	712085210	5340	5340	5340	5340	669
93	20231215	180200	712085210	5340	5340	5340	5340	0
94	20231215	180100	712085210	5340	5340	5340	5340	0
95	20231215	180000	712085210	5340	5340	5340	5340	0
96	20231215	175900	712085210	5340	5340	5340	5340	0
97	20231215	175800	712085210	5340	5340	5340	5340	0
98	20231215	175700	712085210	5340	5340	5340	5340	0
99	20231215	175600	712085210	5340	5340	5340	5340	0
100	20231215	175500	712085210	5340	5340	5340	5340	0
101	20231215	175400	712085210	5340	5340	5340	5340	0
102	20231215	175300	712085210	5340	5340	5340	5340	0
103	20231215	175200	712085210	5340	5340	5340	5340	0
104	20231215	175100	712085210	5340	5340	5340	5340	0
105	20231215	175000	712085210	5340	5340	5340	5340	0
106	20231215	174900	712085210	5340	5340	5340	5340	0
107	20231215	174800	712085210	5340	5340	5340	5340	0
108	20231215	174700	712085210	5340	5340	5340	5340	0
109	20231215	174600	712085210	5340	5340	5340	5340	0
110	20231215	174500	712085210	5340	5340	5340	5340	0
111	20231215	174400	712085210	5340	5340	5340	5340	0
112	20231215	174300	712085210	5340	5340	5340	5340	0
113	20231215	174200	712085210	5340	5340	5340	5340	0
114	20231215	174100	712085210	5340	5340	5340	5340	0
115	20231215	174000	712085210	5340	5340	5340	5340	0
116	20231215	173900	712085210	5340	5340	5340	5340	0
117	20231215	173800	712085210	5340	5340	5340	5340	0
118	20231215	173700	712085210	5340	5340	5340	5340	0
119	20231215	173600	712085210	5340	5340	5340	5340	0
120	20231215	173500	712085210	5340	5340	5340	5340	0
121	20231215	173400	712085210	5340	5340	5340	5340	0
122	20231215	173300	712085210	5340	5340	5340	5340	669
123	20231215	173200	712085210	5340	5340	5340	5340	0
124	20231215	173100	712085210	5340	5340	5340	5340	0
125	20231215	173000	712085210	5340	5340	5340	5340	0
126	20231215	172900	712085210	5340	5340	5340	5340	0
127	20231215	172800	712085210	5340	5340	5340	5340	0
128	20231215	172700	712085210	5340	5340	5340	5340	0
129	20231215	172600	712085210	5340	5340	5340	5340	0
130	20231215	172500	712085210	5340	5340	5340	5340	0
131	20231215	172400	712085210	5340	5340	5340	5340	0
132	20231215	172300	712085210	5340	5340	5340	5340	0
133	20231215	172200	712085210	5340	5340	5340	5340	0
134	20231215	172100	712085210	5340	5340	5340	5340	0
135	20231215	172000	712085210	5340	5340	5340	5340	0
136	20231215	171900	712085210	5340	5340	5340	5340	0
137	20231215	171800	712085210	5340	5340	5340	5340	0
138	20231215	171700	712085210	5340	5340	5340	5340	0
139	20231215	171600	712085210	5340	5340	5340	5340	0
140	20231215	171500	712085210	5340	5340	5340	5340	0
141	20231215	171400	712085210	5340	5340	5340	5340	0
142	20231215	171300	712085210	5340	5340	5340	5340	0
143	20231215	171200	712085210	5340	5340	5340	5340	0
144	20231215	171100	712085210	5340	5340	5340	5340	0
145	20231215	171000	712085210	5340	5340	5340	5340	0
146	20231215	170900	712085210	5340	5340	5340	5340	0
147	20231215	170800	712085210	5340	5340	5340	5340	0
148	20231215	170700	712085210	5340	5340	5340	5340	0
149	20231215	170600	712085210	5340	5340	5340	5340	0
150	20231215	170500	712085210	5340	5340	5340	5340	0
151	20231215	170400	712085210	5340	5340	5340	5340	0
152	20231215	170300	712085210	5340	5340	5340	5340	669
153	20231215	170200	712085210	5340	5340	5340	5340	0
154	20231215	170100	712085210	5340	5340	5340	5340	0
155	20231215	170000	712085210	5340	5340	5340	5340	0
156	20231215	165900	712085210	5340	5340	5340	5340	0
157	20231215	165800	712085210	5340	5340	5340	5340	0
158	20231215	165700	712085210	5340	5340	5340	5340	0
159	20231215	165600	712085210	5340	5340	5340	5340	0
160	20231215	165500	712085210	5340	5340	5340	5340	0
161	20231215	165400	712085210	5340	5340	5340	5340	0
162	20231215	165300	712085210	5340	5340	5340	5340	0
163	20231215	165200	712085210	5340	5340	5340	5340	0
164	20231215	165100	712085210	5340	5340	5340	5340	0
165	20231215	165000	712085210	5340	5340	5340	5340	0
166	20231215	164900	712085210	5340	5340	5340	5340	0
167	20231215	164800	712085210	5340	5340	5340	5340	0
168	20231215	164700	712085210	5340	5340	5340	5340	0
169	20231215	164600	712085210	5340	5340	5340	5340	0
170	20231215	164500	712085210	5340	5340	5340	5340	0
171	20231215	164400	712085210	5340	5340	5340	5340	0
172	20231215	164300	712085210	5340	5340	5340	5340	0
173	20231215	164200	712085210	5340	5340	5340	5340	0
174	20231215	164100	712085210	5340	5340	5340	5340	0
175	20231215	164000	712085210	5340	5340	5340	5340	0
176	20231215	163900	712085210	5340	5340	5340	5340	0
177	20231215	163800	712085210	5340	5340	5340	5340	0
178	20231215	163700	712085210	5340	5340	5340	5340	0
179	20231215	163600	712085210	5340	5340	5340	5340	0
180	20231215	163500	712085210	5340	5340	5340	5340	0
181	20231215	163400	712085210	5340	5340	5340	5340	0
182	20231215	163300	712085210	5340	5340	5340	5340	669
183	20231215	163200	712085210	5340	5340	5340	5340	0
184	20231215	163100	712085210	5340	5340	5340	5340	0
185	20231215	163000	712085210	5340	5340	5340	5340	0
186	20231215	162900	712085210	5340	5340	5340	5340	0
187	20231215	162800	712085210	5340	5340	5340	5340	0
188	20231215	162700	712085210	5340	5340	5340	5340	0
189	20231215	162600	712085210	5340	5340	5340	5340	0
190	20231215	162500	712085210	5340	5340	5340	5340	0
191	20231215	162400	712085210	5340	5340	5340	5340	0
192	20231215	162300	712085210	5340	5340	5340	5340	0
193	20231215	162200	712085210	5340	5340	5340	5340	0
194	20231215	162100	712085210	5340	5340	5340	5340	0
195	20231215	162000	712085210	5340	5340	5340	5340	0
196	20231215	161900	712085210	5340	5340	5340	5340	0
197	20231215	161800	712085210	5340	5340	5340	5340	0
198	20231215	161700	712085210	5340	5340	5340	5340	0
199	20231215	161600	712085210	5340	5340	5340	5340	0
200	20231215	161500	712085210	5340	5340	5340	5340	0
201	20231215	161400	712085210	5340	5340	5340	5340	0
202	20231215	161300	712085210	5340	5340	5340	5340	0
203	20231215	161200	712085210	5340	5340	5340	5340	0
204	20231215	161100	712085210	5340	5340	5340	5340	0
205	20231215	161000	712085210	5340	5340	5340	5340	0
206	20231215	160900	712085210	5340	5340	5340	5340	0
207	20231215	160800	712085210	5340	5340	5340	5340	0
208	20231215	160700	712085210	5340	5340	5340	5340	0
209	20231215	160600	712085210	5340	5340	5340	5340	0
210	20231215	160500	712085210	5340	5340	5340	5340	0
211	20231215	160400	712085210	5340	5340	5340	5340	0
212	20231215	160300	712085210	5340	5340	5340	5340	669
213	20231215	160200	712085210	5340	5340	5340	5340	0
214	20231215	160100	712085210	5340	5340	5340	5340	0
215	20231215	160000	712085210	5340	5340	5340	5340	0
216	20231215	155900	712085210	5340	5340	5340	5340	0
217	20231215	155800	712085210	5340	5340	5340	5340	0
218	20231215	155700	712085210	5340	5340	5340	5340	0
219	20231215	155600	712085210	5340	5340	5340	5340	0
220	20231215	155500	712085210	5340	5340	5340	5340	0
221	20231215	155400	712085210	5340	5340	5340	5340	0
222	20231215	155300	712085210	5340	5340	5340	5340	0
223	20231215	155200	712085210	5340	5340	5340	5340	0
224	20231215	155100	712085210	5340	5340	5340	5340	0
225	20231215	155000	712085210	5340	5340	5340	5340	0
226	20231215	154900	712085210	5340	5340	5340	5340	0
227	20231215	154800	712085210	5340	5340	5340	5340	0
228	20231215	154700	712085210	5340	5340	5340	5340	0
229	20231215	154600	712085210	5340	5340	5340	5340	0
230	20231215	154500	712085210	5340	5340	5340	5340	0
231	20231215	154400	712085210	5340	5340	5340	5340	0
232	20231215	154300	712085210	5340	5340	5340	5340	0
233	20231215	154200	712085210	5340	5340	5340	5340	0
234	20231215	154100	712085210	5340	5340	5340	5340	0
235	20231215	154000	712085210	5340	5340	5340	5340	0
236	20231215	153900	712085210	5340	5340	5340	5340	0
237	20231215	153800	712085210	5340	5340	5340	5340	0
238	20231215	153700	712085210	5340	5340	5340	5340	0
239	20231215	153600	712085210	5340	5340	5340	5340	0
240	20231215	153500	712085210	5340	5340	5340	5340	0
241	20231215	153400	712085210	5340	5340	5340	5340	0
242	20231215	153300	712085210	5340	5340	5340	5340	669
243	20231215	153200	712085210	5340	5340	5340	5340	0
244	20231215	153100	712085210	5340	5340	5340	5340	0
245	20231215	153000	712085210	5340	5340	5340	5340	669
246	20231215	152900	708512750	5320	5320	5320	5320	0
247	20231215	152800	708512750	5320	5320	5320	5320	0
248	20231215	152700	708512750	5320	5320	5320	5320	0
249	20231215	152600	708512750	5320	5320	5320	5320	0
250	20231215	152500	708512750	5320	5320	5320	5320	0
251	20231215	152400	708512750	5320	5320	5320	5320	0
252	20231215	152300	708512750	5320	5320	5320	5320	0
253	20231215	152200	708512750	5320	5320	5320	5320	0
254	20231215	152100	708512750	5320	5320	5320	5320	0
255	20231215	152000	708512750	5320	5320	5320	5320	0
256	20231215	151900	708512750	5320	5330	5330	5320	200
257	20231215	151800	707446770	5320	5320	5320	5320	20
258	20231215	151700	707340370	5320	5320	5320	5320	0
259	20231215	151600	707340370	5320	5330	5330	5320	604
260	20231215	151500	704124670	5320	5320	5320	5320	426
261	20231215	151400	701858350	5320	5320	5320	5320	0
262	20231215	151300	701858350	5320	5320	5320	5320	100
263	20231215	151200	701326350	5330	5330	5330	5330	0
264	20231215	151100	701326350	5330	5320	5330	5320	547
265	20231215	151000	698416210	5320	5320	5330	5320	464
266	20231215	150900	695945520	5320	5320	5320	5320	50
267	20231215	150800	695679520	5320	5320	5320	5320	1
268	20231215	150700	695674200	5310	5310	5310	5310	205
269	20231215	150600	694585650	5310	5330	5330	5310	379
270	20231215	150500	692565720	5310	5310	5310	5310	118
271	20231215	150400	691939140	5310	5310	5310	5310	0
272	20231215	150300	691939140	5310	5310	5310	5310	4
273	20231215	150200	691917900	5330	5330	5330	5330	1
274	20231215	150100	691912570	5330	5300	5330	5300	1993
275	20231215	150000	681327100	5300	5300	5300	5300	293
276	20231215	145900	679774200	5310	5310	5310	5310	50
277	20231215	145800	679508700	5310	5310	5310	5310	0
278	20231215	145700	679508700	5310	5310	5310	5310	0
279	20231215	145600	679508700	5310	5310	5310	5310	2
280	20231215	145500	679498080	5310	5310	5310	5310	2
281	20231215	145400	679487460	5320	5320	5320	5320	1
282	20231215	145300	679482140	5320	5320	5320	5320	0
283	20231215	145200	679482140	5320	5320	5320	5320	10
284	20231215	145100	679428940	5300	5300	5300	5300	500
285	20231215	145000	676778940	5300	5300	5300	5300	13
286	20231215	144900	676710040	5300	5300	5300	5300	300
287	20231215	144800	675120040	5290	5290	5290	5290	0
288	20231215	144700	675120040	5290	5290	5290	5280	1286
289	20231215	144600	668320410	5320	5320	5320	5320	902
290	20231215	144500	663521770	5300	5300	5300	5300	0
291	20231215	144400	663521770	5300	5300	5300	5300	924
292	20231215	144300	658624570	5290	5290	5290	5290	1922
293	20231215	144200	648457190	5280	5280	5280	5280	198
294	20231215	144100	647411750	5280	5280	5280	5280	1367
295	20231215	144000	640193990	5280	5300	5300	5280	671
296	20231215	143900	636650710	5300	5300	5300	5300	13
297	20231215	143800	636581810	5300	5300	5300	5300	20
298	20231215	143700	636475810	5280	5280	5280	5280	20
299	20231215	143600	636370210	5280	5300	5300	5280	194
300	20231215	143500	635343890	5300	5300	5300	5300	0
301	20231215	143400	635343890	5300	5300	5300	5300	300
302	20231215	143300	633753890	5270	5270	5270	5270	0
303	20231215	143200	633753890	5270	5270	5270	5270	0
304	20231215	143100	633753890	5270	5270	5270	5270	0
305	20231215	143000	633753890	5270	5270	5270	5270	0
306	20231215	142900	633753890	5270	5270	5270	5270	1887
307	20231215	142800	623809400	5270	5270	5270	5270	0
308	20231215	142700	623809400	5270	5290	5290	5270	2000
309	20231215	142600	613267380	5300	5300	5300	5300	3
310	20231215	142500	613251480	5280	5280	5280	5280	0
311	20231215	142400	613251480	5280	5280	5280	5280	0
312	20231215	142300	613251480	5280	5280	5280	5280	73
313	20231215	142200	612866040	5280	5280	5280	5280	0
314	20231215	142100	612866040	5280	5280	5280	5280	101
315	20231215	142000	612332760	5280	5280	5280	5280	0
316	20231215	141900	612332760	5280	5280	5280	5280	173
317	20231215	141800	611419320	5280	5280	5280	5280	88
318	20231215	141700	610954680	5280	5280	5280	5280	0
319	20231215	141600	610954680	5280	5280	5280	5280	501
320	20231215	141500	608309400	5280	5280	5280	5280	22
321	20231215	141400	608193240	5280	5280	5280	5280	1800
322	20231215	141300	598689240	5280	5280	5280	5280	125
323	20231215	141200	598029240	5280	5290	5300	5280	6
324	20231215	141100	597997480	5290	5290	5290	5290	42
325	20231215	141000	597775300	5300	5300	5300	5300	0
326	20231215	140900	597775300	5300	5300	5300	5300	2
327	20231215	140800	597764700	5290	5290	5290	5290	0
328	20231215	140700	597764700	5290	5290	5290	5290	0
329	20231215	140600	597764700	5290	5290	5290	5290	154
330	20231215	140500	596950040	5290	5280	5290	5280	348
331	20231215	140400	595112570	5280	5280	5280	5280	67
332	20231215	140300	594758810	5290	5290	5290	5290	21
333	20231215	140200	594647720	5280	5290	5300	5280	2090
334	20231215	140100	583591760	5300	5300	5300	5300	45
335	20231215	140000	583353260	5300	5290	5300	5290	31
336	20231215	135900	583188970	5300	5310	5310	5300	1559
337	20231215	135800	574916270	5300	5300	5300	5300	0
338	20231215	135700	574916270	5300	5300	5300	5300	0
339	20231215	135600	574916270	5300	5300	5300	5300	0
340	20231215	135500	574916270	5300	5300	5300	5300	62
341	20231215	135400	574587670	5300	5300	5300	5300	81
342	20231215	135300	574158370	5300	5300	5300	5300	11
343	20231215	135200	574100070	5300	5300	5300	5300	1937
344	20231215	135100	563833970	5300	5310	5310	5300	294
345	20231215	135000	562274570	5310	5310	5310	5310	3
346	20231215	134900	562258640	5300	5300	5300	5300	66
347	20231215	134800	561908840	5300	5300	5300	5300	20
348	20231215	134700	561802840	5300	5300	5300	5300	0
349	20231215	134600	561802840	5300	5300	5300	5300	76
350	20231215	134500	561400040	5300	5300	5300	5300	60
351	20231215	134400	561082040	5300	5300	5300	5300	0
352	20231215	134300	561082040	5300	5300	5300	5300	28
353	20231215	134200	560933640	5300	5300	5300	5300	0
354	20231215	134100	560933640	5300	5300	5300	5300	0
355	20231215	134000	560933640	5300	5300	5300	5300	0
356	20231215	133900	560933640	5300	5300	5300	5300	50
357	20231215	133800	560668640	5300	5300	5300	5300	0
358	20231215	133700	560668640	5300	5300	5300	5300	0
359	20231215	133600	560668640	5300	5300	5300	5300	0
360	20231215	133500	560668640	5300	5300	5300	5300	91
361	20231215	133400	560186340	5310	5310	5310	5310	24
362	20231215	133300	560058900	5310	5310	5310	5310	104
363	20231215	133200	559506660	5300	5310	5310	5300	54
364	20231215	133100	559220390	5300	5300	5300	5300	0
365	20231215	133000	559220390	5300	5300	5300	5300	0
366	20231215	132900	559220390	5300	5300	5300	5300	0
367	20231215	132800	559220390	5300	5300	5300	5300	0
368	20231215	132700	559220390	5300	5300	5300	5300	0
369	20231215	132600	559220390	5300	5300	5300	5300	20
370	20231215	132500	559114390	5300	5300	5300	5300	0
371	20231215	132400	559114390	5300	5310	5310	5300	301
372	20231215	132300	557518780	5310	5310	5310	5310	20
373	20231215	132200	557412580	5310	5310	5310	5310	191
374	20231215	132100	556398370	5310	5310	5310	5310	24
375	20231215	132000	556270930	5330	5330	5330	5330	0
376	20231215	131900	556270930	5330	5330	5330	5330	180
377	20231215	131800	555311530	5330	5330	5330	5330	1
378	20231215	131700	555306200	5330	5330	5330	5330	0
379	20231215	131600	555306200	5330	5330	5330	5330	100
380	20231215	131500	554773200	5330	5330	5330	5330	0
381	20231215	131400	554773200	5330	5330	5330	5330	0
382	20231215	131300	554773200	5330	5330	5330	5330	0
383	20231215	131200	554773200	5330	5320	5330	5320	31
384	20231215	131100	554608270	5330	5330	5330	5330	0
385	20231215	131000	554608270	5330	5300	5330	5300	13
386	20231215	130900	554539180	5300	5300	5300	5300	1
387	20231215	130800	554533880	5300	5300	5300	5300	0
388	20231215	130700	554533880	5300	5300	5300	5300	1
389	20231215	130600	554528580	5300	5320	5320	5300	104
390	20231215	130500	553977320	5320	5320	5320	5320	19
391	20231215	130400	553876240	5300	5300	5300	5300	0
392	20231215	130300	553876240	5300	5300	5300	5300	1
393	20231215	130200	553870940	5300	5300	5300	5300	71
394	20231215	130100	553494640	5300	5300	5300	5300	1
395	20231215	130000	553489340	5290	5290	5290	5290	0
396	20231215	125900	553489340	5290	5300	5300	5290	36
397	20231215	125800	553298550	5300	5300	5300	5300	645
398	20231215	125700	549880050	5300	5300	5300	5300	3
399	20231215	125600	549864150	5300	5300	5300	5300	126
400	20231215	125500	549196350	5280	5280	5280	5280	0
401	20231215	125400	549196350	5280	5280	5280	5280	149
402	20231215	125300	548409630	5280	5280	5280	5280	0
403	20231215	125200	548409630	5280	5280	5280	5280	0
404	20231215	125100	548409630	5280	5280	5280	5280	1
405	20231215	125000	548404350	5280	5280	5280	5280	682
406	20231215	124900	544803390	5280	5280	5280	5280	0
407	20231215	124800	544803390	5280	5280	5280	5280	0
408	20231215	124700	544803390	5280	5280	5280	5280	0
409	20231215	124600	544803390	5280	5280	5280	5280	250
410	20231215	124500	543483390	5270	5270	5270	5270	0
411	20231215	124400	543483390	5270	5270	5270	5270	7
412	20231215	124300	543446500	5280	5300	5300	5280	4415
413	20231215	124200	520119380	5300	5300	5300	5300	137
414	20231215	124100	519393280	5310	5310	5310	5310	0
415	20231215	124000	519393280	5310	5300	5310	5300	22
416	20231215	123900	519276480	5290	5290	5290	5290	6
417	20231215	123800	519244740	5290	5290	5290	5290	0
418	20231215	123700	519244740	5290	5290	5290	5290	0
419	20231215	123600	519244740	5290	5290	5290	5290	0
420	20231215	123500	519244740	5290	5300	5300	5290	550
421	20231215	123400	516332360	5300	5300	5300	5300	477
422	20231215	123300	513804260	5310	5310	5310	5310	0
423	20231215	123200	513804260	5310	5330	5330	5310	95
424	20231215	123100	513298810	5330	5330	5330	5330	0
425	20231215	123000	513298810	5330	5330	5330	5330	0
426	20231215	122900	513298810	5330	5330	5330	5330	0
427	20231215	122800	513298810	5330	5330	5330	5330	0
428	20231215	122700	513298810	5330	5330	5330	5330	10
429	20231215	122600	513245510	5340	5340	5340	5340	0
430	20231215	122500	513245510	5340	5340	5340	5340	0
431	20231215	122400	513245510	5340	5340	5340	5340	0
432	20231215	122300	513245510	5340	5340	5340	5340	0
433	20231215	122200	513245510	5340	5340	5340	5340	0
434	20231215	122100	513245510	5340	5340	5340	5340	0
435	20231215	122000	513245510	5340	5310	5340	5310	470
436	20231215	121900	510742540	5310	5310	5310	5310	0
437	20231215	121800	510742540	5310	5300	5310	5290	602
438	20231215	121700	507556780	5310	5310	5310	5310	3
439	20231215	121600	507540850	5310	5310	5310	5310	46
440	20231215	121500	507296590	5310	5310	5310	5310	0
441	20231215	121400	507296590	5310	5310	5310	5310	1
442	20231215	121300	507291280	5320	5320	5320	5320	0
443	20231215	121200	507291280	5320	5320	5320	5320	0
444	20231215	121100	507291280	5320	5320	5320	5320	4
445	20231215	121000	507270000	5320	5320	5320	5320	47
446	20231215	120900	507019960	5310	5310	5310	5310	13
447	20231215	120800	506950930	5310	5310	5310	5310	18
448	20231215	120700	506855350	5310	5310	5310	5290	3060
449	20231215	120600	490643750	5310	5310	5310	5310	0
450	20231215	120500	490643750	5310	5310	5310	5310	20
451	20231215	120400	490537550	5310	5310	5310	5310	291
452	20231215	120300	488992340	5310	5310	5310	5310	0
453	20231215	120200	488992340	5310	5310	5310	5310	0
454	20231215	120100	488992340	5310	5310	5310	5310	29
455	20231215	120000	488838350	5310	5310	5310	5310	100
456	20231215	115900	488307350	5310	5310	5310	5310	100
457	20231215	115800	487776350	5310	5310	5310	5310	20
458	20231215	115700	487670150	5310	5310	5310	5310	50
459	20231215	115600	487404650	5310	5310	5310	5310	152
460	20231215	115500	486597530	5310	5310	5310	5310	141
461	20231215	115400	485848820	5310	5310	5310	5310	0
462	20231215	115300	485848820	5310	5310	5310	5310	0
463	20231215	115200	485848820	5310	5310	5310	5310	2
464	20231215	115100	485838200	5310	5310	5310	5310	1
465	20231215	115000	485832890	5310	5310	5310	5310	4
466	20231215	114900	485811650	5320	5320	5320	5320	20
467	20231215	114800	485705250	5310	5320	5320	5310	383
468	20231215	114700	483669650	5320	5320	5320	5320	271
469	20231215	114600	482227930	5330	5330	5330	5330	2
470	20231215	114500	482217270	5330	5330	5330	5330	0
471	20231215	114400	482217270	5330	5330	5330	5330	0
472	20231215	114300	482217270	5330	5330	5330	5330	0
473	20231215	114200	482217270	5330	5330	5330	5330	0
474	20231215	114100	482217270	5330	5330	5330	5300	181
475	20231215	114000	481257640	5300	5300	5300	5300	106
476	20231215	113900	480695840	5340	5340	5340	5340	0
477	20231215	113800	480695840	5340	5300	5340	5300	102
478	20231215	113700	480151200	5340	5340	5340	5300	748
479	20231215	113600	476181510	5310	5320	5320	5310	288
480	20231215	113500	474651930	5330	5340	5340	5330	42
481	20231215	113400	474428060	5340	5340	5340	5340	10
482	20231215	113300	474374660	5330	5330	5330	5330	0
483	20231215	113200	474374660	5330	5310	5330	5310	197
484	20231215	113100	473325370	5320	5320	5320	5320	0
485	20231215	113000	473325370	5320	5320	5320	5320	2
486	20231215	112900	473314730	5310	5310	5310	5310	266
487	20231215	112800	471902270	5310	5310	5310	5310	0
488	20231215	112700	471902270	5310	5310	5310	5310	0
489	20231215	112600	471902270	5310	5310	5310	5310	719
490	20231215	112500	468084380	5310	5310	5310	5310	150
491	20231215	112400	467287880	5310	5310	5310	5310	14
492	20231215	112300	467213540	5310	5310	5310	5310	20
493	20231215	112200	467107340	5310	5320	5320	5310	1685
494	20231215	112100	458159390	5320	5330	5330	5320	899
495	20231215	112000	453376670	5320	5320	5320	5320	30
496	20231215	111900	453217070	5320	5330	5330	5320	114
497	20231215	111800	452610290	5330	5330	5330	5330	100
498	20231215	111700	452077290	5330	5330	5330	5330	6
499	20231215	111600	452045310	5330	5330	5330	5330	1007
500	20231215	111500	446678000	5330	5330	5330	5330	0
501	20231215	111400	446678000	5330	5330	5330	5330	187
502	20231215	111300	445681290	5330	5330	5330	5330	80
503	20231215	111200	445254890	5330	5330	5330	5330	20
504	20231215	111100	445148290	5330	5330	5330	5330	127
505	20231215	111000	444471380	5330	5330	5330	5330	31
506	20231215	110900	444306150	5330	5320	5330	5320	220
507	20231215	110800	443133560	5320	5320	5320	5320	0
508	20231215	110700	443133560	5320	5320	5320	5320	611
509	20231215	110600	439883040	5320	5320	5320	5320	0
510	20231215	110500	439883040	5320	5320	5320	5320	15
511	20231215	110400	439803240	5320	5320	5320	5320	60
512	20231215	110300	439484040	5310	5320	5320	5310	400
513	20231215	110200	437359510	5320	5330	5330	5320	344
514	20231215	110100	435528490	5320	5330	5330	5320	1105
515	20231215	110000	429639160	5330	5330	5330	5330	0
516	20231215	105900	429639160	5330	5320	5330	5320	10
517	20231215	105800	429585910	5340	5340	5340	5340	0
518	20231215	105700	429585910	5340	5340	5340	5340	16
519	20231215	105600	429500470	5320	5320	5320	5320	1000
520	20231215	105500	424180470	5320	5320	5320	5320	1
521	20231215	105400	424175150	5320	5320	5320	5320	0
522	20231215	105300	424175150	5320	5320	5320	5320	0
523	20231215	105200	424175150	5320	5320	5320	5320	40
524	20231215	105100	423962350	5310	5310	5310	5310	27
525	20231215	105000	423818980	5290	5320	5320	5290	531
526	20231215	104900	421003980	5310	5310	5310	5310	0
527	20231215	104800	421003980	5310	5310	5310	5310	0
528	20231215	104700	421003980	5310	5310	5310	5310	0
529	20231215	104600	421003980	5310	5310	5310	5310	225
530	20231215	104500	419809230	5300	5350	5350	5300	506
531	20231215	104400	417122300	5320	5320	5320	5320	58
532	20231215	104300	416813740	5330	5330	5330	5330	1
533	20231215	104200	416808410	5330	5330	5330	5330	222
534	20231215	104100	415625150	5330	5330	5330	5330	0
535	20231215	104000	415625150	5330	5350	5350	5330	252
536	20231215	103900	414277950	5350	5350	5350	5350	4
537	20231215	103800	414256550	5350	5350	5350	5350	5
538	20231215	103700	414229800	5330	5330	5330	5330	48
539	20231215	103600	413973960	5350	5330	5350	5330	982
540	20231215	103500	408730070	5340	5320	5340	5320	435
541	20231215	103400	406408560	5310	5310	5310	5310	501
542	20231215	103300	403748250	5310	5310	5310	5310	1007
543	20231215	103200	398401080	5300	5300	5300	5300	174
544	20231215	103100	397478880	5300	5310	5310	5300	861
545	20231215	103000	392915570	5310	5320	5320	5310	3
546	20231215	102900	392899630	5320	5320	5320	5320	1
547	20231215	102800	392894310	5310	5320	5320	5310	1577
548	20231215	102700	384519430	5320	5330	5330	5320	507
549	20231215	102600	381822070	5330	5330	5330	5330	1
550	20231215	102500	381816740	5320	5320	5320	5320	291
551	20231215	102400	380268620	5310	5310	5310	5310	50
552	20231215	102300	380003120	5310	5310	5320	5310	720
553	20231215	102200	376177820	5310	5310	5310	5310	230
554	20231215	102100	374956520	5300	5300	5300	5300	197
555	20231215	102000	373912420	5300	5300	5300	5300	974
556	20231215	101900	368750220	5290	5290	5290	5290	17
557	20231215	101800	368660290	5280	5280	5280	5280	0
558	20231215	101700	368660290	5280	5280	5280	5280	0
559	20231215	101600	368660290	5280	5280	5280	5280	1
560	20231215	101500	368655010	5290	5280	5290	5280	648
561	20231215	101400	365227420	5280	5280	5280	5270	221
562	20231215	101300	364060560	5260	5260	5260	5250	602
563	20231215	101200	360896490	5260	5290	5290	5260	860
564	20231215	101100	356361120	5290	5290	5290	5290	1
565	20231215	101000	356355830	5290	5280	5290	5270	326
566	20231215	100900	354634580	5270	5270	5280	5270	959
567	20231215	100800	349578550	5240	5270	5270	5240	1494
568	20231215	100700	341736010	5260	5260	5260	5250	253
569	20231215	100600	340406140	5260	5260	5260	5240	2097
570	20231215	100500	329396180	5260	5260	5260	5260	100
571	20231215	100400	328870180	5260	5260	5260	5260	1037
572	20231215	100300	323415560	5260	5260	5260	5250	242
573	20231215	100200	322144710	5260	5260	5260	5240	3536
574	20231215	100100	303601840	5260	5260	5260	5260	82
575	20231215	100000	303170520	5260	5280	5280	5250	887
576	20231215	095900	298506640	5260	5290	5290	5260	450
577	20231215	095800	296132520	5290	5290	5290	5290	307
578	20231215	095700	294508490	5290	5290	5300	5290	21
579	20231215	095600	294397300	5290	5290	5290	5290	447
580	20231215	095500	292032670	5290	5290	5290	5290	202
581	20231215	095400	290964090	5290	5300	5300	5290	804
582	20231215	095300	286708930	5290	5280	5290	5280	649
583	20231215	095200	283278470	5280	5250	5290	5240	2095
584	20231215	095100	272264810	5290	5320	5320	5200	19299
585	20231215	095000	170832020	5310	5320	5320	5300	4101
586	20231215	094900	149082660	5320	5340	5350	5300	6668
587	20231215	094800	113626270	5350	5360	5370	5350	1431
588	20231215	094700	105968720	5350	5370	5370	5350	2565
589	20231215	094600	92220930	5360	5370	5370	5360	980
590	20231215	094500	86960120	5370	5370	5370	5370	558
591	20231215	094400	83963660	5370	5380	5380	5370	6
592	20231215	094300	83931390	5360	5360	5360	5360	73
593	20231215	094200	83540110	5380	5370	5380	5370	1123
594	20231215	094100	77501480	5370	5370	5370	5370	10
595	20231215	094000	77447780	5380	5380	5380	5380	20
596	20231215	093900	77340180	5380	5370	5380	5360	1425
597	20231215	093800	69698750	5380	5380	5380	5380	6
598	20231215	093700	69666470	5370	5370	5370	5370	43
599	20231215	093600	69435560	5370	5370	5370	5370	52
600	20231215	093500	69156320	5380	5380	5380	5380	50
601	20231215	093400	68887320	5380	5370	5380	5370	823
602	20231215	093300	64467750	5380	5380	5380	5380	639
603	20231215	093200	61029930	5390	5390	5390	5390	431
604	20231215	093100	58706840	5390	5390	5390	5390	50
605	20231215	093000	58437340	5390	5390	5390	5390	476
606	20231215	092900	55871700	5390	5390	5390	5390	500
607	20231215	092800	53176700	5390	5400	5400	5390	1000
608	20231215	092700	47781210	5410	5410	5410	5410	879
609	20231215	092600	43025820	5410	5410	5410	5410	6
610	20231215	092500	42993360	5410	5410	5410	5410	0
611	20231215	092400	42993360	5410	5400	5410	5400	233
612	20231215	092300	41733160	5410	5400	5410	5400	1306
613	20231215	092200	34680710	5410	5410	5410	5410	99
614	20231215	092100	34145120	5410	5410	5410	5410	0
615	20231215	092000	34145120	5410	5410	5410	5410	1
616	20231215	091900	34139710	5400	5400	5400	5400	0
617	20231215	091800	34139710	5400	5390	5400	5390	50
618	20231215	091700	33870150	5390	5390	5390	5390	733
619	20231215	091600	29919280	5390	5390	5390	5390	491
620	20231215	091500	27272790	5400	5400	5400	5400	123
621	20231215	091400	26608590	5400	5400	5400	5400	305
622	20231215	091300	24961590	5400	5410	5410	5400	11
623	20231215	091200	24902090	5410	5410	5410	5410	0
624	20231215	091100	24902090	5410	5410	5410	5410	120
625	20231215	091000	24252890	5400	5390	5410	5390	433
626	20231215	090900	21915960	5390	5370	5390	5370	228
627	20231215	090800	20687150	5370	5370	5370	5370	49
628	20231215	090700	20424020	5370	5370	5370	5370	1
629	20231215	090600	20418650	5360	5380	5380	5360	239
630	20231215	090500	19134910	5380	5380	5380	5380	272
631	20231215	090400	17671550	5380	5390	5390	5380	79
632	20231215	090300	17245750	5400	5400	5400	5400	10
633	20231215	090200	17191750	5400	5400	5400	5370	148
634	20231215	090100	16393340	5380	5400	5400	5380	773
635	20231215	090000	12234240	5390	5450	5450	5390	920