KissMeData/171010/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202400	3327112530	5280	5280	5280	5280	7066
3	20231213	202300	3327112530	5280	5280	5280	5280	0
4	20231213	202200	3327112530	5280	5280	5280	5280	0
5	20231213	202100	3327112530	5280	5280	5280	5280	0
6	20231213	202000	3327112530	5280	5280	5280	5280	0
7	20231213	201900	3327112530	5280	5280	5280	5280	0
8	20231213	201800	3327112530	5280	5280	5280	5280	0
9	20231213	201700	3327112530	5280	5280	5280	5280	0
10	20231213	201600	3327112530	5280	5280	5280	5280	0
11	20231213	201500	3327112530	5280	5280	5280	5280	0
12	20231213	201400	3327112530	5280	5280	5280	5280	0
13	20231213	201300	3327112530	5280	5280	5280	5280	0
14	20231213	201200	3327112530	5280	5280	5280	5280	0
15	20231213	201100	3327112530	5280	5280	5280	5280	0
16	20231213	201000	3327112530	5280	5280	5280	5280	0
17	20231213	200900	3327112530	5280	5280	5280	5280	0
18	20231213	200800	3327112530	5280	5280	5280	5280	0
19	20231213	200700	3327112530	5280	5280	5280	5280	0
20	20231213	200600	3327112530	5280	5280	5280	5280	0
21	20231213	200500	3327112530	5280	5280	5280	5280	0
22	20231213	200400	3327112530	5280	5280	5280	5280	0
23	20231213	200300	3327112530	5280	5280	5280	5280	0
24	20231213	200200	3327112530	5280	5280	5280	5280	0
25	20231213	200100	3327112530	5280	5280	5280	5280	0
26	20231213	200000	3327112530	5280	5280	5280	5280	0
27	20231213	195900	3327112530	5280	5280	5280	5280	0
28	20231213	195800	3327112530	5280	5280	5280	5280	0
29	20231213	195700	3327112530	5280	5280	5280	5280	0
30	20231213	195600	3327112530	5280	5280	5280	5280	0
31	20231213	195500	3327112530	5280	5280	5280	5280	0
32	20231213	195400	3327112530	5280	5280	5280	5280	7066
33	20231213	195300	3327112530	5280	5280	5280	5280	0
34	20231213	195200	3327112530	5280	5280	5280	5280	0
35	20231213	195100	3327112530	5280	5280	5280	5280	0
36	20231213	195000	3327112530	5280	5280	5280	5280	0
37	20231213	194900	3327112530	5280	5280	5280	5280	0
38	20231213	194800	3327112530	5280	5280	5280	5280	0
39	20231213	194700	3327112530	5280	5280	5280	5280	0
40	20231213	194600	3327112530	5280	5280	5280	5280	0
41	20231213	194500	3327112530	5280	5280	5280	5280	0
42	20231213	194400	3327112530	5280	5280	5280	5280	0
43	20231213	194300	3327112530	5280	5280	5280	5280	0
44	20231213	194200	3327112530	5280	5280	5280	5280	0
45	20231213	194100	3327112530	5280	5280	5280	5280	0
46	20231213	194000	3327112530	5280	5280	5280	5280	0
47	20231213	193900	3327112530	5280	5280	5280	5280	0
48	20231213	193800	3327112530	5280	5280	5280	5280	0
49	20231213	193700	3327112530	5280	5280	5280	5280	0
50	20231213	193600	3327112530	5280	5280	5280	5280	0
51	20231213	193500	3327112530	5280	5280	5280	5280	0
52	20231213	193400	3327112530	5280	5280	5280	5280	0
53	20231213	193300	3327112530	5280	5280	5280	5280	0
54	20231213	193200	3327112530	5280	5280	5280	5280	0
55	20231213	193100	3327112530	5280	5280	5280	5280	0
56	20231213	193000	3327112530	5280	5280	5280	5280	0
57	20231213	192900	3327112530	5280	5280	5280	5280	0
58	20231213	192800	3327112530	5280	5280	5280	5280	0
59	20231213	192700	3327112530	5280	5280	5280	5280	0
60	20231213	192600	3327112530	5280	5280	5280	5280	0
61	20231213	192500	3327112530	5280	5280	5280	5280	0
62	20231213	192400	3327112530	5280	5280	5280	5280	7066
63	20231213	192300	3327112530	5280	5280	5280	5280	0
64	20231213	192200	3327112530	5280	5280	5280	5280	0
65	20231213	192100	3327112530	5280	5280	5280	5280	0
66	20231213	192000	3327112530	5280	5280	5280	5280	0
67	20231213	191900	3327112530	5280	5280	5280	5280	0
68	20231213	191800	3327112530	5280	5280	5280	5280	0
69	20231213	191700	3327112530	5280	5280	5280	5280	0
70	20231213	191600	3327112530	5280	5280	5280	5280	0
71	20231213	191500	3327112530	5280	5280	5280	5280	0
72	20231213	191400	3327112530	5280	5280	5280	5280	0
73	20231213	191300	3327112530	5280	5280	5280	5280	0
74	20231213	191200	3327112530	5280	5280	5280	5280	0
75	20231213	191100	3327112530	5280	5280	5280	5280	0
76	20231213	191000	3327112530	5280	5280	5280	5280	0
77	20231213	190900	3327112530	5280	5280	5280	5280	0
78	20231213	190800	3327112530	5280	5280	5280	5280	0
79	20231213	190700	3327112530	5280	5280	5280	5280	0
80	20231213	190600	3327112530	5280	5280	5280	5280	0
81	20231213	190500	3327112530	5280	5280	5280	5280	0
82	20231213	190400	3327112530	5280	5280	5280	5280	0
83	20231213	190300	3327112530	5280	5280	5280	5280	0
84	20231213	190200	3327112530	5280	5280	5280	5280	0
85	20231213	190100	3327112530	5280	5280	5280	5280	0
86	20231213	190000	3327112530	5280	5280	5280	5280	0
87	20231213	185900	3327112530	5280	5280	5280	5280	0
88	20231213	185800	3327112530	5280	5280	5280	5280	0
89	20231213	185700	3327112530	5280	5280	5280	5280	0
90	20231213	185600	3327112530	5280	5280	5280	5280	0
91	20231213	185500	3327112530	5280	5280	5280	5280	0
92	20231213	185400	3327112530	5280	5280	5280	5280	7066
93	20231213	185300	3327112530	5280	5280	5280	5280	0
94	20231213	185200	3327112530	5280	5280	5280	5280	0
95	20231213	185100	3327112530	5280	5280	5280	5280	0
96	20231213	185000	3327112530	5280	5280	5280	5280	0
97	20231213	184900	3327112530	5280	5280	5280	5280	0
98	20231213	184800	3327112530	5280	5280	5280	5280	0
99	20231213	184700	3327112530	5280	5280	5280	5280	0
100	20231213	184600	3327112530	5280	5280	5280	5280	0
101	20231213	184500	3327112530	5280	5280	5280	5280	0
102	20231213	184400	3327112530	5280	5280	5280	5280	0
103	20231213	184300	3327112530	5280	5280	5280	5280	0
104	20231213	184200	3327112530	5280	5280	5280	5280	0
105	20231213	184100	3327112530	5280	5280	5280	5280	0
106	20231213	184000	3327112530	5280	5280	5280	5280	0
107	20231213	183900	3327112530	5280	5280	5280	5280	0
108	20231213	183800	3327112530	5280	5280	5280	5280	0
109	20231213	183700	3327112530	5280	5280	5280	5280	0
110	20231213	183600	3327112530	5280	5280	5280	5280	0
111	20231213	183500	3327112530	5280	5280	5280	5280	0
112	20231213	183400	3327112530	5280	5280	5280	5280	0
113	20231213	183300	3327112530	5280	5280	5280	5280	0
114	20231213	183200	3327112530	5280	5280	5280	5280	0
115	20231213	183100	3327112530	5280	5280	5280	5280	0
116	20231213	183000	3327112530	5280	5280	5280	5280	0
117	20231213	182900	3327112530	5280	5280	5280	5280	0
118	20231213	182800	3327112530	5280	5280	5280	5280	0
119	20231213	182700	3327112530	5280	5280	5280	5280	0
120	20231213	182600	3327112530	5280	5280	5280	5280	0
121	20231213	182500	3327112530	5280	5280	5280	5280	0
122	20231213	182400	3327112530	5280	5280	5280	5280	7066
123	20231213	182300	3327112530	5280	5280	5280	5280	0
124	20231213	182200	3327112530	5280	5280	5280	5280	0
125	20231213	182100	3327112530	5280	5280	5280	5280	0
126	20231213	182000	3327112530	5280	5280	5280	5280	0
127	20231213	181900	3327112530	5280	5280	5280	5280	0
128	20231213	181800	3327112530	5280	5280	5280	5280	0
129	20231213	181700	3327112530	5280	5280	5280	5280	0
130	20231213	181600	3327112530	5280	5280	5280	5280	0
131	20231213	181500	3327112530	5280	5280	5280	5280	0
132	20231213	181400	3327112530	5280	5280	5280	5280	0
133	20231213	181300	3327112530	5280	5280	5280	5280	0
134	20231213	181200	3327112530	5280	5280	5280	5280	0
135	20231213	181100	3327112530	5280	5280	5280	5280	0
136	20231213	181000	3327112530	5280	5280	5280	5280	0
137	20231213	180900	3327112530	5280	5280	5280	5280	0
138	20231213	180800	3327112530	5280	5280	5280	5280	0
139	20231213	180700	3327112530	5280	5280	5280	5280	0
140	20231213	180600	3327112530	5280	5280	5280	5280	0
141	20231213	180500	3327112530	5280	5280	5280	5280	0
142	20231213	180400	3327112530	5280	5280	5280	5280	0
143	20231213	180300	3327112530	5280	5280	5280	5280	0
144	20231213	180200	3327112530	5280	5280	5280	5280	0
145	20231213	180100	3327112530	5280	5280	5280	5280	0
146	20231213	180000	3327112530	5280	5280	5280	5280	0
147	20231213	175900	3327112530	5280	5280	5280	5280	0
148	20231213	175800	3327112530	5280	5280	5280	5280	0
149	20231213	175700	3327112530	5280	5280	5280	5280	0
150	20231213	175600	3327112530	5280	5280	5280	5280	0
151	20231213	175500	3327112530	5280	5280	5280	5280	0
152	20231213	175400	3327112530	5280	5280	5280	5280	7066
153	20231213	175300	3327112530	5280	5280	5280	5280	0
154	20231213	175200	3327112530	5280	5280	5280	5280	0
155	20231213	175100	3327112530	5280	5280	5280	5280	0
156	20231213	175000	3327112530	5280	5280	5280	5280	0
157	20231213	174900	3327112530	5280	5280	5280	5280	0
158	20231213	174800	3327112530	5280	5280	5280	5280	0
159	20231213	174700	3327112530	5280	5280	5280	5280	0
160	20231213	174600	3327112530	5280	5280	5280	5280	0
161	20231213	174500	3327112530	5280	5280	5280	5280	0
162	20231213	174400	3327112530	5280	5280	5280	5280	0
163	20231213	174300	3327112530	5280	5280	5280	5280	0
164	20231213	174200	3327112530	5280	5280	5280	5280	0
165	20231213	174100	3327112530	5280	5280	5280	5280	0
166	20231213	174000	3327112530	5280	5280	5280	5280	0
167	20231213	173900	3327112530	5280	5280	5280	5280	0
168	20231213	173800	3327112530	5280	5280	5280	5280	0
169	20231213	173700	3327112530	5280	5280	5280	5280	0
170	20231213	173600	3327112530	5280	5280	5280	5280	0
171	20231213	173500	3327112530	5280	5280	5280	5280	0
172	20231213	173400	3327112530	5280	5280	5280	5280	0
173	20231213	173300	3327112530	5280	5280	5280	5280	0
174	20231213	173200	3327112530	5280	5280	5280	5280	0
175	20231213	173100	3327112530	5280	5280	5280	5280	0
176	20231213	173000	3327112530	5280	5280	5280	5280	0
177	20231213	172900	3327112530	5280	5280	5280	5280	0
178	20231213	172800	3327112530	5280	5280	5280	5280	0
179	20231213	172700	3327112530	5280	5280	5280	5280	0
180	20231213	172600	3327112530	5280	5280	5280	5280	0
181	20231213	172500	3327112530	5280	5280	5280	5280	0
182	20231213	172400	3327112530	5280	5280	5280	5280	7066
183	20231213	172300	3327112530	5280	5280	5280	5280	0
184	20231213	172200	3327112530	5280	5280	5280	5280	0
185	20231213	172100	3327112530	5280	5280	5280	5280	0
186	20231213	172000	3327112530	5280	5280	5280	5280	0
187	20231213	171900	3327112530	5280	5280	5280	5280	0
188	20231213	171800	3327112530	5280	5280	5280	5280	0
189	20231213	171700	3327112530	5280	5280	5280	5280	0
190	20231213	171600	3327112530	5280	5280	5280	5280	0
191	20231213	171500	3327112530	5280	5280	5280	5280	0
192	20231213	171400	3327112530	5280	5280	5280	5280	0
193	20231213	171300	3327112530	5280	5280	5280	5280	0
194	20231213	171200	3327112530	5280	5280	5280	5280	0
195	20231213	171100	3327112530	5280	5280	5280	5280	0
196	20231213	171000	3327112530	5280	5280	5280	5280	0
197	20231213	170900	3327112530	5280	5280	5280	5280	0
198	20231213	170800	3327112530	5280	5280	5280	5280	0
199	20231213	170700	3327112530	5280	5280	5280	5280	0
200	20231213	170600	3327112530	5280	5280	5280	5280	0
201	20231213	170500	3327112530	5280	5280	5280	5280	0
202	20231213	170400	3327112530	5280	5280	5280	5280	0
203	20231213	170300	3327112530	5280	5280	5280	5280	0
204	20231213	170200	3327112530	5280	5280	5280	5280	0
205	20231213	170100	3327112530	5280	5280	5280	5280	0
206	20231213	170000	3327112530	5280	5280	5280	5280	0
207	20231213	165900	3327112530	5280	5280	5280	5280	0
208	20231213	165800	3327112530	5280	5280	5280	5280	0
209	20231213	165700	3327112530	5280	5280	5280	5280	0
210	20231213	165600	3327112530	5280	5280	5280	5280	0
211	20231213	165500	3327112530	5280	5280	5280	5280	0
212	20231213	165400	3327112530	5280	5280	5280	5280	7066
213	20231213	165300	3327112530	5280	5280	5280	5280	0
214	20231213	165200	3327112530	5280	5280	5280	5280	0
215	20231213	165100	3327112530	5280	5280	5280	5280	0
216	20231213	165000	3327112530	5280	5280	5280	5280	0
217	20231213	164900	3327112530	5280	5280	5280	5280	0
218	20231213	164800	3327112530	5280	5280	5280	5280	0
219	20231213	164700	3327112530	5280	5280	5280	5280	0
220	20231213	164600	3327112530	5280	5280	5280	5280	0
221	20231213	164500	3327112530	5280	5280	5280	5280	0
222	20231213	164400	3327112530	5280	5280	5280	5280	0
223	20231213	164300	3327112530	5280	5280	5280	5280	0
224	20231213	164200	3327112530	5280	5280	5280	5280	0
225	20231213	164100	3327112530	5280	5280	5280	5280	0
226	20231213	164000	3327112530	5280	5280	5280	5280	0
227	20231213	163900	3327112530	5280	5280	5280	5280	0
228	20231213	163800	3327112530	5280	5280	5280	5280	0
229	20231213	163700	3327112530	5280	5280	5280	5280	0
230	20231213	163600	3327112530	5280	5280	5280	5280	0
231	20231213	163500	3327112530	5280	5280	5280	5280	0
232	20231213	163400	3327112530	5280	5280	5280	5280	0
233	20231213	163300	3327112530	5280	5280	5280	5280	0
234	20231213	163200	3327112530	5280	5280	5280	5280	0
235	20231213	163100	3327112530	5280	5280	5280	5280	0
236	20231213	163000	3327112530	5280	5280	5280	5280	0
237	20231213	162900	3327112530	5280	5280	5280	5280	0
238	20231213	162800	3327112530	5280	5280	5280	5280	0
239	20231213	162700	3327112530	5280	5280	5280	5280	0
240	20231213	162600	3327112530	5280	5280	5280	5280	0
241	20231213	162500	3327112530	5280	5280	5280	5280	0
242	20231213	162400	3327112530	5280	5280	5280	5280	7066
243	20231213	162300	3327112530	5280	5280	5280	5280	0
244	20231213	162200	3327112530	5280	5280	5280	5280	0
245	20231213	162100	3327112530	5280	5280	5280	5280	0
246	20231213	162000	3327112530	5280	5280	5280	5280	0
247	20231213	161900	3327112530	5280	5280	5280	5280	0
248	20231213	161800	3327112530	5280	5280	5280	5280	0
249	20231213	161700	3327112530	5280	5280	5280	5280	0
250	20231213	161600	3327112530	5280	5280	5280	5280	0
251	20231213	161500	3327112530	5280	5280	5280	5280	0
252	20231213	161400	3327112530	5280	5280	5280	5280	0
253	20231213	161300	3327112530	5280	5280	5280	5280	0
254	20231213	161200	3327112530	5280	5280	5280	5280	0
255	20231213	161100	3327112530	5280	5280	5280	5280	0
256	20231213	161000	3327112530	5280	5280	5280	5280	0
257	20231213	160900	3327112530	5280	5280	5280	5280	0
258	20231213	160800	3327112530	5280	5280	5280	5280	0
259	20231213	160700	3327112530	5280	5280	5280	5280	0
260	20231213	160600	3327112530	5280	5280	5280	5280	0
261	20231213	160500	3327112530	5280	5280	5280	5280	0
262	20231213	160400	3327112530	5280	5280	5280	5280	0
263	20231213	160300	3327112530	5280	5280	5280	5280	0
264	20231213	160200	3327112530	5280	5280	5280	5280	0
265	20231213	160100	3327112530	5280	5280	5280	5280	0
266	20231213	160000	3327112530	5280	5280	5280	5280	0
267	20231213	155900	3327112530	5280	5280	5280	5280	0
268	20231213	155800	3327112530	5280	5280	5280	5280	0
269	20231213	155700	3327112530	5280	5280	5280	5280	0
270	20231213	155600	3327112530	5280	5280	5280	5280	0
271	20231213	155500	3327112530	5280	5280	5280	5280	0
272	20231213	155400	3327112530	5280	5280	5280	5280	7066
273	20231213	155300	3327112530	5280	5280	5280	5280	0
274	20231213	155200	3327112530	5280	5280	5280	5280	0
275	20231213	155100	3327112530	5280	5280	5280	5280	0
276	20231213	155000	3327112530	5280	5280	5280	5280	0
277	20231213	154900	3327112530	5280	5280	5280	5280	0
278	20231213	154800	3327112530	5280	5280	5280	5280	0
279	20231213	154700	3327112530	5280	5280	5280	5280	0
280	20231213	154600	3327112530	5280	5280	5280	5280	0
281	20231213	154500	3327112530	5280	5280	5280	5280	0
282	20231213	154400	3327112530	5280	5280	5280	5280	0
283	20231213	154300	3327112530	5280	5280	5280	5280	0
284	20231213	154200	3327112530	5280	5280	5280	5280	0
285	20231213	154100	3327112530	5280	5280	5280	5280	0
286	20231213	154000	3327112530	5280	5280	5280	5280	0
287	20231213	153900	3327112530	5280	5280	5280	5280	0
288	20231213	153800	3327112530	5280	5280	5280	5280	0
289	20231213	153700	3327112530	5280	5280	5280	5280	0
290	20231213	153600	3327112530	5280	5280	5280	5280	0
291	20231213	153500	3327112530	5280	5280	5280	5280	0
292	20231213	153400	3327112530	5280	5280	5280	5280	0
293	20231213	153300	3327112530	5280	5280	5280	5280	0
294	20231213	153200	3327112530	5280	5280	5280	5280	0
295	20231213	153100	3327112530	5280	5280	5280	5280	0
296	20231213	153000	3327112530	5280	5280	5280	5280	7066
297	20231213	152900	3289804050	5330	5330	5330	5330	0
298	20231213	152800	3289804050	5330	5330	5330	5330	0
299	20231213	152700	3289804050	5330	5330	5330	5330	0
300	20231213	152600	3289804050	5330	5330	5330	5330	0
301	20231213	152500	3289804050	5330	5330	5330	5330	0
302	20231213	152400	3289804050	5330	5330	5330	5330	0
303	20231213	152300	3289804050	5330	5330	5330	5330	0
304	20231213	152200	3289804050	5330	5330	5330	5330	0
305	20231213	152100	3289804050	5330	5330	5330	5330	0
306	20231213	152000	3289804050	5330	5330	5330	5330	0
307	20231213	151900	3289804050	5330	5310	5330	5290	965
308	20231213	151800	3284692970	5330	5300	5330	5300	1111
309	20231213	151700	3278803940	5340	5330	5340	5300	1692
310	20231213	151600	3269816680	5330	5330	5330	5330	0
311	20231213	151500	3269816680	5330	5300	5330	5300	1127
312	20231213	151400	3263831640	5320	5320	5320	5300	313
313	20231213	151300	3262172160	5310	5320	5320	5300	2159
314	20231213	151200	3250701850	5320	5320	5320	5320	293
315	20231213	151100	3249143090	5320	5320	5320	5320	524
316	20231213	151000	3246355410	5340	5320	5340	5320	6
317	20231213	150900	3246323470	5340	5310	5340	5310	297
318	20231213	150800	3244741550	5320	5340	5340	5320	172
319	20231213	150700	3243826350	5340	5340	5340	5340	70
320	20231213	150600	3243452550	5320	5330	5330	5320	139
321	20231213	150500	3242712590	5350	5350	5350	5350	0
322	20231213	150400	3242712590	5350	5340	5350	5330	173
323	20231213	150300	3241790090	5340	5340	5340	5340	50
324	20231213	150200	3241523090	5350	5350	5350	5350	12
325	20231213	150100	3241458890	5340	5340	5340	5340	17
326	20231213	150000	3241368110	5340	5340	5340	5340	105
327	20231213	145900	3240807410	5340	5350	5350	5340	100
328	20231213	145800	3240273380	5350	5350	5350	5350	233
329	20231213	145700	3239026830	5350	5350	5350	5350	621
330	20231213	145600	3235704480	5360	5360	5360	5360	3
331	20231213	145500	3235688400	5350	5350	5370	5350	93
332	20231213	145400	3235190830	5350	5350	5350	5350	500
333	20231213	145300	3232515830	5360	5360	5360	5360	0
334	20231213	145200	3232515830	5360	5350	5360	5350	276
335	20231213	145100	3231038230	5350	5340	5350	5340	746
336	20231213	145000	3227049070	5360	5330	5360	5330	907
337	20231213	144900	3222195600	5320	5320	5320	5320	63
338	20231213	144800	3221860440	5330	5340	5350	5320	986
339	20231213	144700	3216605930	5340	5350	5350	5340	369
340	20231213	144600	3214635460	5350	5360	5360	5350	145
341	20231213	144500	3213858770	5350	5350	5350	5350	0
342	20231213	144400	3213858770	5350	5350	5350	5350	340
343	20231213	144300	3212039770	5360	5360	5360	5330	501
344	20231213	144200	3209365040	5370	5360	5370	5360	1342
345	20231213	144100	3202170780	5370	5370	5370	5370	256
346	20231213	144000	3200796060	5370	5370	5370	5370	0
347	20231213	143900	3200796060	5370	5370	5370	5370	0
348	20231213	143800	3200796060	5370	5340	5370	5340	2
349	20231213	143700	3200785350	5340	5340	5340	5340	0
350	20231213	143600	3200785350	5340	5370	5370	5340	884
351	20231213	143500	3196055140	5350	5350	5350	5350	145
352	20231213	143400	3195279390	5370	5370	5370	5370	0
353	20231213	143300	3195279390	5370	5370	5370	5370	116
354	20231213	143200	3194656470	5350	5350	5380	5350	332
355	20231213	143100	3192880240	5380	5380	5380	5380	0
356	20231213	143000	3192880240	5380	5380	5380	5380	20
357	20231213	142900	3192772640	5380	5380	5380	5380	73
358	20231213	142800	3192379900	5380	5350	5380	5350	51
359	20231213	142700	3192107020	5380	5380	5380	5380	0
360	20231213	142600	3192107020	5380	5380	5380	5380	0
361	20231213	142500	3192107020	5380	5350	5380	5340	213
362	20231213	142400	3190969110	5360	5350	5360	5340	22
363	20231213	142300	3190851410	5350	5350	5360	5350	995
364	20231213	142200	3185528070	5360	5360	5360	5360	50
365	20231213	142100	3185260070	5360	5360	5360	5360	21
366	20231213	142000	3185147510	5360	5370	5390	5360	255
367	20231213	141900	3183773530	5390	5380	5390	5380	233
368	20231213	141800	3182518310	5370	5380	5380	5370	148
369	20231213	141700	3181723070	5390	5390	5390	5390	107
370	20231213	141600	3181146340	5390	5380	5400	5380	1048
371	20231213	141500	3175499540	5380	5380	5380	5350	4
372	20231213	141400	3175478080	5370	5370	5380	5370	837
373	20231213	141300	3170980790	5370	5370	5370	5370	0
374	20231213	141200	3170980790	5370	5370	5370	5350	10
375	20231213	141100	3170927110	5370	5340	5370	5340	124
376	20231213	141000	3170264090	5340	5350	5350	5340	56
377	20231213	140900	3169964670	5340	5350	5350	5340	12
378	20231213	140800	3169900490	5350	5350	5350	5350	1
379	20231213	140700	3169895140	5320	5350	5370	5320	2096
380	20231213	140600	3158716670	5360	5390	5390	5360	52
381	20231213	140500	3158437890	5390	5350	5390	5350	412
382	20231213	140400	3156233000	5350	5350	5350	5350	1
383	20231213	140300	3156227650	5350	5390	5390	5350	2
384	20231213	140200	3156216910	5400	5390	5400	5390	23
385	20231213	140100	3156092920	5350	5360	5360	5350	12
386	20231213	140000	3156028690	5350	5350	5350	5350	5
387	20231213	135900	3156001940	5390	5360	5390	5360	12
388	20231213	135800	3155937530	5350	5350	5350	5350	0
389	20231213	135700	3155937530	5350	5360	5360	5350	1978
390	20231213	135600	3145354060	5350	5370	5370	5350	2016
391	20231213	135500	3134550180	5380	5390	5390	5380	37
392	20231213	135400	3134351060	5380	5380	5380	5380	0
393	20231213	135300	3134351060	5380	5380	5380	5380	2000
394	20231213	135200	3123591060	5370	5400	5400	5370	3824
395	20231213	135100	3103001120	5400	5400	5400	5400	35
396	20231213	135000	3102812120	5400	5390	5400	5380	8
397	20231213	134900	3102769050	5390	5380	5390	5380	536
398	20231213	134800	3099880070	5390	5390	5390	5390	0
399	20231213	134700	3099880070	5390	5390	5390	5370	669
400	20231213	134600	3096278160	5390	5390	5390	5390	10
401	20231213	134500	3096224260	5390	5380	5390	5380	189
402	20231213	134400	3095206770	5370	5370	5370	5370	0
403	20231213	134300	3095206770	5370	5370	5370	5370	22
404	20231213	134200	3095088630	5370	5370	5370	5370	67
405	20231213	134100	3094728840	5370	5370	5370	5370	50
406	20231213	134000	3094460340	5360	5360	5360	5360	61
407	20231213	133900	3094133380	5370	5360	5370	5360	11
408	20231213	133800	3094074410	5370	5370	5370	5370	1
409	20231213	133700	3094069040	5360	5370	5370	5360	172
410	20231213	133600	3093147100	5370	5370	5370	5360	102
411	20231213	133500	3092600360	5370	5370	5370	5370	0
412	20231213	133400	3092600360	5370	5370	5370	5370	2
413	20231213	133300	3092589620	5380	5380	5380	5380	0
414	20231213	133200	3092589620	5380	5370	5380	5370	23
415	20231213	133100	3092466080	5370	5370	5370	5370	2
416	20231213	133000	3092455340	5360	5360	5360	5360	15
417	20231213	132900	3092374940	5360	5350	5360	5350	17
418	20231213	132800	3092283970	5350	5350	5350	5350	156
419	20231213	132700	3091449370	5360	5350	5360	5350	4
420	20231213	132600	3091427940	5350	5350	5350	5350	340
421	20231213	132500	3089608940	5350	5370	5370	5350	191
422	20231213	132400	3088586570	5340	5360	5360	5340	2295
423	20231213	132300	3076306510	5360	5380	5380	5360	1019
424	20231213	132200	3070837690	5370	5370	5370	5370	73
425	20231213	132100	3070445680	5380	5370	5380	5370	38
426	20231213	132000	3070241590	5380	5380	5380	5380	0
427	20231213	131900	3070241590	5380	5380	5380	5380	39
428	20231213	131800	3070031770	5370	5370	5370	5370	0
429	20231213	131700	3070031770	5370	5370	5370	5370	307
430	20231213	131600	3068383180	5380	5380	5380	5380	28
431	20231213	131500	3068232540	5380	5380	5380	5380	1
432	20231213	131400	3068227160	5380	5380	5380	5380	0
433	20231213	131300	3068227160	5380	5380	5380	5380	10
434	20231213	131200	3068173360	5380	5380	5380	5370	645
435	20231213	131100	3064708430	5390	5380	5390	5380	2
436	20231213	131000	3064697660	5380	5380	5380	5380	3
437	20231213	130900	3064681520	5400	5380	5400	5380	209
438	20231213	130800	3063556920	5380	5400	5400	5380	472
439	20231213	130700	3061011560	5400	5400	5400	5390	256
440	20231213	130600	3059629380	5400	5400	5400	5400	1842
441	20231213	130500	3049682580	5400	5420	5420	5400	201
442	20231213	130400	3048597160	5420	5420	5420	5420	0
443	20231213	130300	3048597160	5420	5400	5420	5400	246
444	20231213	130200	3047268740	5400	5410	5410	5400	823
445	20231213	130100	3042821310	5410	5420	5430	5410	595
446	20231213	130000	3039598370	5430	5440	5440	5430	164
447	20231213	125900	3038706300	5440	5450	5460	5430	2006
448	20231213	125800	3027778530	5450	5410	5460	5410	10371
449	20231213	125700	2971346580	5410	5410	5410	5410	0
450	20231213	125600	2971346580	5410	5410	5410	5410	119
451	20231213	125500	2970702790	5420	5410	5420	5410	172
452	20231213	125400	2969771270	5420	5410	5420	5410	26
453	20231213	125300	2969630570	5410	5410	5420	5400	296
454	20231213	125200	2968029130	5400	5410	5420	5400	102
455	20231213	125100	2967477310	5410	5410	5410	5410	1
456	20231213	125000	2967471900	5400	5400	5400	5400	54
457	20231213	124900	2967180300	5400	5400	5400	5400	434
458	20231213	124800	2964836700	5390	5390	5390	5390	0
459	20231213	124700	2964836700	5390	5390	5390	5390	397
460	20231213	124600	2962696870	5390	5400	5400	5390	196
461	20231213	124500	2961639580	5400	5400	5410	5400	228
462	20231213	124400	2960408160	5410	5410	5410	5410	2
463	20231213	124300	2960397340	5410	5410	5410	5410	262
464	20231213	124200	2958979920	5400	5410	5410	5400	400
465	20231213	124100	2956816920	5410	5420	5420	5410	102
466	20231213	124000	2956264100	5400	5390	5400	5390	621
467	20231213	123900	2952911570	5400	5390	5400	5380	12
468	20231213	123800	2952846930	5380	5380	5380	5380	56
469	20231213	123700	2952545650	5380	5380	5380	5380	1
470	20231213	123600	2952540270	5400	5380	5400	5380	58
471	20231213	123500	2952228210	5370	5370	5370	5370	5
472	20231213	123400	2952201360	5370	5370	5370	5370	4
473	20231213	123300	2952179880	5360	5360	5360	5360	0
474	20231213	123200	2952179880	5360	5360	5360	5360	1
475	20231213	123100	2952174520	5350	5360	5360	5350	1455
476	20231213	123000	2944389160	5360	5360	5360	5360	1
477	20231213	122900	2944383800	5360	5370	5370	5360	155
478	20231213	122800	2943552930	5370	5370	5370	5370	124
479	20231213	122700	2942887050	5380	5380	5380	5380	0
480	20231213	122600	2942887050	5380	5360	5380	5350	181
481	20231213	122500	2941917810	5380	5360	5380	5360	682
482	20231213	122400	2938262250	5360	5380	5380	5360	907
483	20231213	122300	2933396600	5380	5380	5380	5380	22
484	20231213	122200	2933278240	5390	5390	5390	5370	121
485	20231213	122100	2932628050	5390	5390	5390	5390	300
486	20231213	122000	2931011050	5390	5380	5390	5370	298
487	20231213	121900	2929409490	5380	5390	5390	5380	104
488	20231213	121800	2928848940	5390	5400	5400	5390	433
489	20231213	121700	2926515060	5400	5400	5410	5400	226
490	20231213	121600	2925293510	5410	5430	5430	5410	1405
491	20231213	121500	2917680070	5430	5430	5430	5430	130
492	20231213	121400	2916974170	5420	5430	5440	5420	342
493	20231213	121300	2915115100	5410	5420	5440	5410	955
494	20231213	121200	2909930670	5420	5410	5420	5410	563
495	20231213	121100	2906879500	5410	5430	5440	5410	4518
496	20231213	121000	2882358220	5420	5370	5430	5370	5851
497	20231213	120900	2850731420	5370	5370	5370	5370	0
498	20231213	120800	2850731420	5370	5370	5370	5370	205
499	20231213	120700	2849630570	5350	5370	5370	5350	115
500	20231213	120600	2849015020	5370	5370	5370	5350	9
501	20231213	120500	2848966710	5340	5350	5350	5340	24
502	20231213	120400	2848838390	5340	5370	5370	5340	13
503	20231213	120300	2848768880	5380	5380	5380	5380	0
504	20231213	120200	2848768880	5380	5380	5380	5380	1
505	20231213	120100	2848763500	5340	5370	5370	5340	455
506	20231213	120000	2846327010	5370	5390	5390	5370	524
507	20231213	115900	2843507710	5390	5400	5400	5390	1060
508	20231213	115800	2837791890	5400	5390	5400	5380	2309
509	20231213	115700	2825346620	5380	5380	5390	5380	104
510	20231213	115600	2824786430	5380	5380	5380	5370	249
511	20231213	115500	2823447810	5370	5380	5390	5360	3325
512	20231213	115400	2805559190	5380	5380	5400	5380	767
513	20231213	115300	2801426570	5380	5330	5380	5330	3104
514	20231213	115200	2784825810	5330	5330	5330	5330	0
515	20231213	115100	2784825810	5330	5330	5330	5310	307
516	20231213	115000	2783193230	5330	5320	5330	5320	251
517	20231213	114900	2781857410	5320	5320	5320	5320	5
518	20231213	114800	2781830810	5330	5330	5330	5330	120
519	20231213	114700	2781191210	5330	5330	5330	5330	2
520	20231213	114600	2781180550	5320	5320	5320	5320	27
521	20231213	114500	2781036910	5320	5330	5330	5320	292
522	20231213	114400	2779482540	5330	5320	5330	5320	400
523	20231213	114300	2777353520	5320	5310	5320	5310	22
524	20231213	114200	2777236680	5300	5290	5300	5290	11
525	20231213	114100	2777178480	5290	5300	5300	5290	5
526	20231213	114000	2777152020	5290	5300	5300	5290	229
527	20231213	113900	2775938820	5300	5300	5300	5300	50
528	20231213	113800	2775673820	5280	5280	5280	5280	0
529	20231213	113700	2775673820	5280	5300	5310	5280	1368
530	20231213	113600	2768450010	5280	5280	5280	5280	200
531	20231213	113500	2767394010	5280	5280	5280	5280	111
532	20231213	113400	2766807930	5300	5280	5300	5280	102
533	20231213	113300	2766269350	5280	5280	5290	5280	300
534	20231213	113200	2764685310	5290	5290	5300	5290	1022
535	20231213	113100	2759278920	5290	5290	5290	5290	129
536	20231213	113000	2758596510	5300	5300	5300	5300	332
537	20231213	112900	2756836910	5300	5300	5300	5300	0
538	20231213	112800	2756836910	5300	5300	5300	5300	0
539	20231213	112700	2756836910	5300	5300	5300	5300	205
540	20231213	112600	2755750410	5300	5300	5300	5300	343
541	20231213	112500	2753932510	5310	5300	5310	5300	17
542	20231213	112400	2753842290	5310	5310	5310	5310	100
543	20231213	112300	2753311290	5310	5310	5310	5310	220
544	20231213	112200	2752143090	5310	5310	5310	5310	1
545	20231213	112100	2752137780	5310	5310	5310	5310	3
546	20231213	112000	2752121850	5310	5310	5310	5310	0
547	20231213	111900	2752121850	5310	5310	5310	5310	0
548	20231213	111800	2752121850	5310	5330	5330	5310	16
549	20231213	111700	2752036770	5300	5300	5300	5300	20
550	20231213	111600	2751930770	5300	5300	5300	5300	342
551	20231213	111500	2750118170	5300	5320	5320	5300	2
552	20231213	111400	2750107550	5310	5310	5310	5300	89
553	20231213	111300	2749635480	5310	5310	5310	5310	1
554	20231213	111200	2749630170	5310	5310	5310	5310	100
555	20231213	111100	2749099170	5330	5330	5330	5330	1
556	20231213	111000	2749093840	5310	5310	5310	5310	211
557	20231213	110900	2747973430	5300	5330	5330	5300	42
558	20231213	110800	2747749930	5330	5330	5330	5290	989
559	20231213	110700	2742509080	5310	5320	5320	5310	479
560	20231213	110600	2739965060	5330	5340	5340	5330	31
561	20231213	110500	2739799730	5340	5340	5340	5340	32
562	20231213	110400	2739628850	5340	5330	5340	5330	206
563	20231213	110300	2738530810	5330	5340	5340	5330	584
564	20231213	110200	2735418080	5350	5340	5350	5340	121
565	20231213	110100	2734770930	5350	5350	5350	5350	3
566	20231213	110000	2734754880	5350	5350	5350	5350	4
567	20231213	105900	2734733480	5350	5330	5350	5330	83
568	20231213	105800	2734291070	5350	5350	5350	5330	50
569	20231213	105700	2734024290	5330	5350	5350	5330	671
570	20231213	105600	2730442480	5350	5340	5350	5340	194
571	20231213	105500	2729406480	5340	5340	5340	5340	20
572	20231213	105400	2729299680	5350	5360	5360	5330	80
573	20231213	105300	2728872540	5360	5350	5360	5340	244
574	20231213	105200	2727566020	5350	5320	5350	5320	1539
575	20231213	105100	2719355210	5320	5300	5320	5300	1763
576	20231213	105000	2709992100	5300	5300	5300	5300	12
577	20231213	104900	2709928500	5300	5270	5300	5260	386
578	20231213	104800	2707886810	5270	5270	5270	5260	1008
579	20231213	104700	2702574700	5270	5280	5280	5270	350
580	20231213	104600	2700729970	5280	5290	5290	5280	104
581	20231213	104500	2700180810	5290	5280	5290	5270	180
582	20231213	104400	2699231070	5280	5260	5280	5260	464
583	20231213	104300	2696782190	5260	5260	5280	5260	216
584	20231213	104200	2695644970	5260	5290	5290	5260	821
585	20231213	104100	2691322710	5290	5290	5290	5290	6
586	20231213	104000	2691290970	5290	5290	5290	5260	597
587	20231213	103900	2688143240	5270	5280	5280	5270	1008
588	20231213	103800	2682822710	5290	5290	5290	5290	267
589	20231213	103700	2681410280	5290	5320	5320	5290	598
590	20231213	103600	2678239610	5320	5310	5320	5310	132
591	20231213	103500	2677538170	5310	5290	5310	5250	4533
592	20231213	103400	2653612360	5290	5300	5300	5290	2926
593	20231213	103300	2638106560	5310	5310	5310	5300	405
594	20231213	103200	2635959840	5310	5320	5320	5300	2613
595	20231213	103100	2622094180	5320	5320	5320	5310	752
596	20231213	103000	2618098190	5330	5330	5330	5330	98
597	20231213	102900	2617575850	5320	5330	5330	5320	370
598	20231213	102800	2615606850	5340	5340	5340	5330	107
599	20231213	102700	2615035770	5340	5340	5340	5320	395
600	20231213	102600	2612934170	5340	5330	5340	5320	448
601	20231213	102500	2610549130	5350	5350	5350	5320	716
602	20231213	102400	2606729360	5320	5350	5350	5320	387
603	20231213	102300	2604668710	5350	5330	5350	5330	813
604	20231213	102200	2600335400	5330	5340	5350	5330	4446
605	20231213	102100	2576620190	5350	5370	5390	5350	2827
606	20231213	102000	2561470130	5370	5390	5390	5370	104
607	20231213	101900	2560911580	5370	5380	5380	5370	254
608	20231213	101800	2559545540	5380	5380	5380	5360	1428
609	20231213	101700	2551881430	5390	5390	5400	5390	183
610	20231213	101600	2550894950	5380	5390	5400	5380	204
611	20231213	101500	2549796370	5400	5400	5400	5380	480
612	20231213	101400	2547211970	5390	5420	5420	5390	563
613	20231213	101300	2544165090	5420	5410	5420	5410	795
614	20231213	101200	2539862200	5410	5400	5410	5400	244
615	20231213	101100	2538544160	5410	5390	5420	5380	769
616	20231213	101000	2534399350	5400	5400	5420	5400	1281
617	20231213	100900	2527475890	5400	5420	5420	5400	377
618	20231213	100800	2525432760	5420	5400	5420	5400	353
619	20231213	100700	2523523340	5420	5410	5420	5410	523
620	20231213	100600	2520688780	5420	5410	5420	5400	912
621	20231213	100500	2515755770	5400	5410	5420	5400	1499
622	20231213	100400	2507648810	5420	5410	5430	5410	1862
623	20231213	100300	2497561980	5410	5390	5410	5390	3223
624	20231213	100200	2480160200	5400	5370	5400	5370	3863
625	20231213	100100	2459362610	5370	5340	5370	5340	826
626	20231213	100000	2454942670	5370	5360	5370	5340	3647
627	20231213	095900	2435454050	5380	5360	5380	5360	1352
628	20231213	095800	2428197680	5370	5360	5370	5360	429
629	20231213	095700	2425898120	5360	5360	5370	5360	601
630	20231213	095600	2422676260	5370	5370	5370	5360	1384
631	20231213	095500	2415248000	5380	5380	5380	5370	1517
632	20231213	095400	2407087410	5380	5390	5400	5370	767
633	20231213	095300	2402964420	5370	5400	5410	5370	3183
634	20231213	095200	2385800210	5400	5430	5430	5400	1501
635	20231213	095100	2377675730	5430	5400	5430	5400	1247
636	20231213	095000	2370939330	5410	5420	5440	5400	2339
637	20231213	094900	2358274630	5420	5370	5440	5350	2788
638	20231213	094800	2343188290	5360	5340	5370	5340	1691
639	20231213	094700	2334149350	5350	5350	5370	5330	1965
640	20231213	094600	2323653760	5350	5340	5360	5340	242
641	20231213	094500	2322359660	5340	5330	5350	5330	1020
642	20231213	094400	2316922080	5330	5350	5380	5310	6455
643	20231213	094300	2282523020	5350	5390	5390	5350	8477
644	20231213	094200	2237043320	5400	5400	5410	5380	4156
645	20231213	094100	2214627640	5390	5440	5450	5390	4899
646	20231213	094000	2188122570	5440	5480	5480	5430	5914
647	20231213	093900	2155877070	5480	5450	5500	5430	5232
648	20231213	093800	2127219950	5460	5440	5460	5420	1455
649	20231213	093700	2119288690	5450	5400	5460	5390	4600
650	20231213	093600	2094388300	5400	5410	5410	5370	20874
651	20231213	093500	1981973780	5410	5450	5460	5410	6915
652	20231213	093400	1944432490	5450	5460	5500	5450	4298
653	20231213	093300	1920930970	5470	5480	5490	5460	3527
654	20231213	093200	1901629140	5490	5430	5510	5410	7072
655	20231213	093100	1862974640	5430	5490	5520	5430	16122
656	20231213	093000	1774758820	5530	5460	5530	5450	15142
657	20231213	092900	1691714530	5450	5560	5580	5380	58818
658	20231213	092800	1368329690	5540	5530	5560	5510	21161
659	20231213	092700	1251228650	5530	5570	5570	5470	18194
660	20231213	092600	1150636830	5570	5510	5580	5450	38899
661	20231213	092500	935604550	5520	5600	5600	5480	33478
662	20231213	092400	750056580	5570	5520	5620	5520	47428
663	20231213	092300	485303240	5530	5550	5640	5490	42787
664	20231213	092200	247319720	5560	5180	5630	5160	36943
665	20231213	092100	45312480	5190	5180	5190	5170	1236
666	20231213	092000	38906080	5180	5160	5180	5140	1625
667	20231213	091900	30504490	5160	5160	5170	5160	192
668	20231213	091800	29513600	5140	5140	5140	5140	1001
669	20231213	091700	24368460	5140	5160	5170	5140	1150
670	20231213	091600	18454370	5150	5140	5160	5140	683
671	20231213	091500	14938750	5140	5110	5140	5110	46
672	20231213	091400	14703660	5110	5140	5140	5110	145
673	20231213	091300	13962410	5140	5110	5140	5110	118
674	20231213	091200	13357400	5110	5110	5110	5110	1
675	20231213	091100	13352290	5080	5090	5090	5080	2020
676	20231213	091000	3089180	5080	5080	5080	5080	2
677	20231213	090900	3079020	5090	5090	5090	5090	20
678	20231213	090800	2977220	5090	5130	5130	5090	180
679	20231213	090700	2059820	5130	5130	5130	5130	0
680	20231213	090600	2059820	5130	5130	5130	5130	1
681	20231213	090500	2054690	5080	5120	5120	5080	349
682	20231213	090400	276820	5130	5130	5130	5130	1
683	20231213	090300	271690	5120	5120	5120	5120	20
684	20231213	090200	169290	5130	5130	5130	5130	0
685	20231213	090100	169290	5130	5130	5130	5130	0
686	20231213	090000	169290	5130	5130	5130	5130	33