KissMeData/252990/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204700	1183858170	5830	5830	5830	5830	1767
3	20231213	204600	1183858170	5830	5830	5830	5830	0
4	20231213	204500	1183858170	5830	5830	5830	5830	0
5	20231213	204400	1183858170	5830	5830	5830	5830	0
6	20231213	204300	1183858170	5830	5830	5830	5830	0
7	20231213	204200	1183858170	5830	5830	5830	5830	0
8	20231213	204100	1183858170	5830	5830	5830	5830	0
9	20231213	204000	1183858170	5830	5830	5830	5830	0
10	20231213	203900	1183858170	5830	5830	5830	5830	0
11	20231213	203800	1183858170	5830	5830	5830	5830	0
12	20231213	203700	1183858170	5830	5830	5830	5830	0
13	20231213	203600	1183858170	5830	5830	5830	5830	0
14	20231213	203500	1183858170	5830	5830	5830	5830	0
15	20231213	203400	1183858170	5830	5830	5830	5830	0
16	20231213	203300	1183858170	5830	5830	5830	5830	0
17	20231213	203200	1183858170	5830	5830	5830	5830	0
18	20231213	203100	1183858170	5830	5830	5830	5830	0
19	20231213	203000	1183858170	5830	5830	5830	5830	0
20	20231213	202900	1183858170	5830	5830	5830	5830	0
21	20231213	202800	1183858170	5830	5830	5830	5830	0
22	20231213	202700	1183858170	5830	5830	5830	5830	0
23	20231213	202600	1183858170	5830	5830	5830	5830	0
24	20231213	202500	1183858170	5830	5830	5830	5830	0
25	20231213	202400	1183858170	5830	5830	5830	5830	0
26	20231213	202300	1183858170	5830	5830	5830	5830	0
27	20231213	202200	1183858170	5830	5830	5830	5830	0
28	20231213	202100	1183858170	5830	5830	5830	5830	0
29	20231213	202000	1183858170	5830	5830	5830	5830	0
30	20231213	201900	1183858170	5830	5830	5830	5830	0
31	20231213	201800	1183858170	5830	5830	5830	5830	0
32	20231213	201700	1183858170	5830	5830	5830	5830	1767
33	20231213	201600	1183858170	5830	5830	5830	5830	0
34	20231213	201500	1183858170	5830	5830	5830	5830	0
35	20231213	201400	1183858170	5830	5830	5830	5830	0
36	20231213	201300	1183858170	5830	5830	5830	5830	0
37	20231213	201200	1183858170	5830	5830	5830	5830	0
38	20231213	201100	1183858170	5830	5830	5830	5830	0
39	20231213	201000	1183858170	5830	5830	5830	5830	0
40	20231213	200900	1183858170	5830	5830	5830	5830	0
41	20231213	200800	1183858170	5830	5830	5830	5830	0
42	20231213	200700	1183858170	5830	5830	5830	5830	0
43	20231213	200600	1183858170	5830	5830	5830	5830	0
44	20231213	200500	1183858170	5830	5830	5830	5830	0
45	20231213	200400	1183858170	5830	5830	5830	5830	0
46	20231213	200300	1183858170	5830	5830	5830	5830	0
47	20231213	200200	1183858170	5830	5830	5830	5830	0
48	20231213	200100	1183858170	5830	5830	5830	5830	0
49	20231213	200000	1183858170	5830	5830	5830	5830	0
50	20231213	195900	1183858170	5830	5830	5830	5830	0
51	20231213	195800	1183858170	5830	5830	5830	5830	0
52	20231213	195700	1183858170	5830	5830	5830	5830	0
53	20231213	195600	1183858170	5830	5830	5830	5830	0
54	20231213	195500	1183858170	5830	5830	5830	5830	0
55	20231213	195400	1183858170	5830	5830	5830	5830	0
56	20231213	195300	1183858170	5830	5830	5830	5830	0
57	20231213	195200	1183858170	5830	5830	5830	5830	0
58	20231213	195100	1183858170	5830	5830	5830	5830	0
59	20231213	195000	1183858170	5830	5830	5830	5830	0
60	20231213	194900	1183858170	5830	5830	5830	5830	0
61	20231213	194800	1183858170	5830	5830	5830	5830	0
62	20231213	194700	1183858170	5830	5830	5830	5830	1767
63	20231213	194600	1183858170	5830	5830	5830	5830	0
64	20231213	194500	1183858170	5830	5830	5830	5830	0
65	20231213	194400	1183858170	5830	5830	5830	5830	0
66	20231213	194300	1183858170	5830	5830	5830	5830	0
67	20231213	194200	1183858170	5830	5830	5830	5830	0
68	20231213	194100	1183858170	5830	5830	5830	5830	0
69	20231213	194000	1183858170	5830	5830	5830	5830	0
70	20231213	193900	1183858170	5830	5830	5830	5830	0
71	20231213	193800	1183858170	5830	5830	5830	5830	0
72	20231213	193700	1183858170	5830	5830	5830	5830	0
73	20231213	193600	1183858170	5830	5830	5830	5830	0
74	20231213	193500	1183858170	5830	5830	5830	5830	0
75	20231213	193400	1183858170	5830	5830	5830	5830	0
76	20231213	193300	1183858170	5830	5830	5830	5830	0
77	20231213	193200	1183858170	5830	5830	5830	5830	0
78	20231213	193100	1183858170	5830	5830	5830	5830	0
79	20231213	193000	1183858170	5830	5830	5830	5830	0
80	20231213	192900	1183858170	5830	5830	5830	5830	0
81	20231213	192800	1183858170	5830	5830	5830	5830	0
82	20231213	192700	1183858170	5830	5830	5830	5830	0
83	20231213	192600	1183858170	5830	5830	5830	5830	0
84	20231213	192500	1183858170	5830	5830	5830	5830	0
85	20231213	192400	1183858170	5830	5830	5830	5830	0
86	20231213	192300	1183858170	5830	5830	5830	5830	0
87	20231213	192200	1183858170	5830	5830	5830	5830	0
88	20231213	192100	1183858170	5830	5830	5830	5830	0
89	20231213	192000	1183858170	5830	5830	5830	5830	0
90	20231213	191900	1183858170	5830	5830	5830	5830	0
91	20231213	191800	1183858170	5830	5830	5830	5830	0
92	20231213	191700	1183858170	5830	5830	5830	5830	1767
93	20231213	191600	1183858170	5830	5830	5830	5830	0
94	20231213	191500	1183858170	5830	5830	5830	5830	0
95	20231213	191400	1183858170	5830	5830	5830	5830	0
96	20231213	191300	1183858170	5830	5830	5830	5830	0
97	20231213	191200	1183858170	5830	5830	5830	5830	0
98	20231213	191100	1183858170	5830	5830	5830	5830	0
99	20231213	191000	1183858170	5830	5830	5830	5830	0
100	20231213	190900	1183858170	5830	5830	5830	5830	0
101	20231213	190800	1183858170	5830	5830	5830	5830	0
102	20231213	190700	1183858170	5830	5830	5830	5830	0
103	20231213	190600	1183858170	5830	5830	5830	5830	0
104	20231213	190500	1183858170	5830	5830	5830	5830	0
105	20231213	190400	1183858170	5830	5830	5830	5830	0
106	20231213	190300	1183858170	5830	5830	5830	5830	0
107	20231213	190200	1183858170	5830	5830	5830	5830	0
108	20231213	190100	1183858170	5830	5830	5830	5830	0
109	20231213	190000	1183858170	5830	5830	5830	5830	0
110	20231213	185900	1183858170	5830	5830	5830	5830	0
111	20231213	185800	1183858170	5830	5830	5830	5830	0
112	20231213	185700	1183858170	5830	5830	5830	5830	0
113	20231213	185600	1183858170	5830	5830	5830	5830	0
114	20231213	185500	1183858170	5830	5830	5830	5830	0
115	20231213	185400	1183858170	5830	5830	5830	5830	0
116	20231213	185300	1183858170	5830	5830	5830	5830	0
117	20231213	185200	1183858170	5830	5830	5830	5830	0
118	20231213	185100	1183858170	5830	5830	5830	5830	0
119	20231213	185000	1183858170	5830	5830	5830	5830	0
120	20231213	184900	1183858170	5830	5830	5830	5830	0
121	20231213	184800	1183858170	5830	5830	5830	5830	0
122	20231213	184700	1183858170	5830	5830	5830	5830	1767
123	20231213	184600	1183858170	5830	5830	5830	5830	0
124	20231213	184500	1183858170	5830	5830	5830	5830	0
125	20231213	184400	1183858170	5830	5830	5830	5830	0
126	20231213	184300	1183858170	5830	5830	5830	5830	0
127	20231213	184200	1183858170	5830	5830	5830	5830	0
128	20231213	184100	1183858170	5830	5830	5830	5830	0
129	20231213	184000	1183858170	5830	5830	5830	5830	0
130	20231213	183900	1183858170	5830	5830	5830	5830	0
131	20231213	183800	1183858170	5830	5830	5830	5830	0
132	20231213	183700	1183858170	5830	5830	5830	5830	0
133	20231213	183600	1183858170	5830	5830	5830	5830	0
134	20231213	183500	1183858170	5830	5830	5830	5830	0
135	20231213	183400	1183858170	5830	5830	5830	5830	0
136	20231213	183300	1183858170	5830	5830	5830	5830	0
137	20231213	183200	1183858170	5830	5830	5830	5830	0
138	20231213	183100	1183858170	5830	5830	5830	5830	0
139	20231213	183000	1183858170	5830	5830	5830	5830	0
140	20231213	182900	1183858170	5830	5830	5830	5830	0
141	20231213	182800	1183858170	5830	5830	5830	5830	0
142	20231213	182700	1183858170	5830	5830	5830	5830	0
143	20231213	182600	1183858170	5830	5830	5830	5830	0
144	20231213	182500	1183858170	5830	5830	5830	5830	0
145	20231213	182400	1183858170	5830	5830	5830	5830	0
146	20231213	182300	1183858170	5830	5830	5830	5830	0
147	20231213	182200	1183858170	5830	5830	5830	5830	0
148	20231213	182100	1183858170	5830	5830	5830	5830	0
149	20231213	182000	1183858170	5830	5830	5830	5830	0
150	20231213	181900	1183858170	5830	5830	5830	5830	0
151	20231213	181800	1183858170	5830	5830	5830	5830	0
152	20231213	181700	1183858170	5830	5830	5830	5830	1767
153	20231213	181600	1183858170	5830	5830	5830	5830	0
154	20231213	181500	1183858170	5830	5830	5830	5830	0
155	20231213	181400	1183858170	5830	5830	5830	5830	0
156	20231213	181300	1183858170	5830	5830	5830	5830	0
157	20231213	181200	1183858170	5830	5830	5830	5830	0
158	20231213	181100	1183858170	5830	5830	5830	5830	0
159	20231213	181000	1183858170	5830	5830	5830	5830	0
160	20231213	180900	1183858170	5830	5830	5830	5830	0
161	20231213	180800	1183858170	5830	5830	5830	5830	0
162	20231213	180700	1183858170	5830	5830	5830	5830	0
163	20231213	180600	1183858170	5830	5830	5830	5830	0
164	20231213	180500	1183858170	5830	5830	5830	5830	0
165	20231213	180400	1183858170	5830	5830	5830	5830	0
166	20231213	180300	1183858170	5830	5830	5830	5830	0
167	20231213	180200	1183858170	5830	5830	5830	5830	0
168	20231213	180100	1183858170	5830	5830	5830	5830	0
169	20231213	180000	1183858170	5830	5830	5830	5830	0
170	20231213	175900	1183858170	5830	5830	5830	5830	0
171	20231213	175800	1183858170	5830	5830	5830	5830	0
172	20231213	175700	1183858170	5830	5830	5830	5830	0
173	20231213	175600	1183858170	5830	5830	5830	5830	0
174	20231213	175500	1183858170	5830	5830	5830	5830	0
175	20231213	175400	1183858170	5830	5830	5830	5830	0
176	20231213	175300	1183858170	5830	5830	5830	5830	0
177	20231213	175200	1183858170	5830	5830	5830	5830	0
178	20231213	175100	1183858170	5830	5830	5830	5830	0
179	20231213	175000	1183858170	5830	5830	5830	5830	0
180	20231213	174900	1183858170	5830	5830	5830	5830	0
181	20231213	174800	1183858170	5830	5830	5830	5830	0
182	20231213	174700	1183858170	5830	5830	5830	5830	1767
183	20231213	174600	1183858170	5830	5830	5830	5830	0
184	20231213	174500	1183858170	5830	5830	5830	5830	0
185	20231213	174400	1183858170	5830	5830	5830	5830	0
186	20231213	174300	1183858170	5830	5830	5830	5830	0
187	20231213	174200	1183858170	5830	5830	5830	5830	0
188	20231213	174100	1183858170	5830	5830	5830	5830	0
189	20231213	174000	1183858170	5830	5830	5830	5830	0
190	20231213	173900	1183858170	5830	5830	5830	5830	0
191	20231213	173800	1183858170	5830	5830	5830	5830	0
192	20231213	173700	1183858170	5830	5830	5830	5830	0
193	20231213	173600	1183858170	5830	5830	5830	5830	0
194	20231213	173500	1183858170	5830	5830	5830	5830	0
195	20231213	173400	1183858170	5830	5830	5830	5830	0
196	20231213	173300	1183858170	5830	5830	5830	5830	0
197	20231213	173200	1183858170	5830	5830	5830	5830	0
198	20231213	173100	1183858170	5830	5830	5830	5830	0
199	20231213	173000	1183858170	5830	5830	5830	5830	0
200	20231213	172900	1183858170	5830	5830	5830	5830	0
201	20231213	172800	1183858170	5830	5830	5830	5830	0
202	20231213	172700	1183858170	5830	5830	5830	5830	0
203	20231213	172600	1183858170	5830	5830	5830	5830	0
204	20231213	172500	1183858170	5830	5830	5830	5830	0
205	20231213	172400	1183858170	5830	5830	5830	5830	0
206	20231213	172300	1183858170	5830	5830	5830	5830	0
207	20231213	172200	1183858170	5830	5830	5830	5830	0
208	20231213	172100	1183858170	5830	5830	5830	5830	0
209	20231213	172000	1183858170	5830	5830	5830	5830	0
210	20231213	171900	1183858170	5830	5830	5830	5830	0
211	20231213	171800	1183858170	5830	5830	5830	5830	0
212	20231213	171700	1183858170	5830	5830	5830	5830	1767
213	20231213	171600	1183858170	5830	5830	5830	5830	0
214	20231213	171500	1183858170	5830	5830	5830	5830	0
215	20231213	171400	1183858170	5830	5830	5830	5830	0
216	20231213	171300	1183858170	5830	5830	5830	5830	0
217	20231213	171200	1183858170	5830	5830	5830	5830	0
218	20231213	171100	1183858170	5830	5830	5830	5830	0
219	20231213	171000	1183858170	5830	5830	5830	5830	0
220	20231213	170900	1183858170	5830	5830	5830	5830	0
221	20231213	170800	1183858170	5830	5830	5830	5830	0
222	20231213	170700	1183858170	5830	5830	5830	5830	0
223	20231213	170600	1183858170	5830	5830	5830	5830	0
224	20231213	170500	1183858170	5830	5830	5830	5830	0
225	20231213	170400	1183858170	5830	5830	5830	5830	0
226	20231213	170300	1183858170	5830	5830	5830	5830	0
227	20231213	170200	1183858170	5830	5830	5830	5830	0
228	20231213	170100	1183858170	5830	5830	5830	5830	0
229	20231213	170000	1183858170	5830	5830	5830	5830	0
230	20231213	165900	1183858170	5830	5830	5830	5830	0
231	20231213	165800	1183858170	5830	5830	5830	5830	0
232	20231213	165700	1183858170	5830	5830	5830	5830	0
233	20231213	165600	1183858170	5830	5830	5830	5830	0
234	20231213	165500	1183858170	5830	5830	5830	5830	0
235	20231213	165400	1183858170	5830	5830	5830	5830	0
236	20231213	165300	1183858170	5830	5830	5830	5830	0
237	20231213	165200	1183858170	5830	5830	5830	5830	0
238	20231213	165100	1183858170	5830	5830	5830	5830	0
239	20231213	165000	1183858170	5830	5830	5830	5830	0
240	20231213	164900	1183858170	5830	5830	5830	5830	0
241	20231213	164800	1183858170	5830	5830	5830	5830	0
242	20231213	164700	1183858170	5830	5830	5830	5830	1767
243	20231213	164600	1183858170	5830	5830	5830	5830	0
244	20231213	164500	1183858170	5830	5830	5830	5830	0
245	20231213	164400	1183858170	5830	5830	5830	5830	0
246	20231213	164300	1183858170	5830	5830	5830	5830	0
247	20231213	164200	1183858170	5830	5830	5830	5830	0
248	20231213	164100	1183858170	5830	5830	5830	5830	0
249	20231213	164000	1183858170	5830	5830	5830	5830	0
250	20231213	163900	1183858170	5830	5830	5830	5830	0
251	20231213	163800	1183858170	5830	5830	5830	5830	0
252	20231213	163700	1183858170	5830	5830	5830	5830	0
253	20231213	163600	1183858170	5830	5830	5830	5830	0
254	20231213	163500	1183858170	5830	5830	5830	5830	0
255	20231213	163400	1183858170	5830	5830	5830	5830	0
256	20231213	163300	1183858170	5830	5830	5830	5830	0
257	20231213	163200	1183858170	5830	5830	5830	5830	0
258	20231213	163100	1183858170	5830	5830	5830	5830	0
259	20231213	163000	1183858170	5830	5830	5830	5830	0
260	20231213	162900	1183858170	5830	5830	5830	5830	0
261	20231213	162800	1183858170	5830	5830	5830	5830	0
262	20231213	162700	1183858170	5830	5830	5830	5830	0
263	20231213	162600	1183858170	5830	5830	5830	5830	0
264	20231213	162500	1183858170	5830	5830	5830	5830	0
265	20231213	162400	1183858170	5830	5830	5830	5830	0
266	20231213	162300	1183858170	5830	5830	5830	5830	0
267	20231213	162200	1183858170	5830	5830	5830	5830	0
268	20231213	162100	1183858170	5830	5830	5830	5830	0
269	20231213	162000	1183858170	5830	5830	5830	5830	0
270	20231213	161900	1183858170	5830	5830	5830	5830	0
271	20231213	161800	1183858170	5830	5830	5830	5830	0
272	20231213	161700	1183858170	5830	5830	5830	5830	1767
273	20231213	161600	1183858170	5830	5830	5830	5830	0
274	20231213	161500	1183858170	5830	5830	5830	5830	0
275	20231213	161400	1183858170	5830	5830	5830	5830	0
276	20231213	161300	1183858170	5830	5830	5830	5830	0
277	20231213	161200	1183858170	5830	5830	5830	5830	0
278	20231213	161100	1183858170	5830	5830	5830	5830	0
279	20231213	161000	1183858170	5830	5830	5830	5830	0
280	20231213	160900	1183858170	5830	5830	5830	5830	0
281	20231213	160800	1183858170	5830	5830	5830	5830	0
282	20231213	160700	1183858170	5830	5830	5830	5830	0
283	20231213	160600	1183858170	5830	5830	5830	5830	0
284	20231213	160500	1183858170	5830	5830	5830	5830	0
285	20231213	160400	1183858170	5830	5830	5830	5830	0
286	20231213	160300	1183858170	5830	5830	5830	5830	0
287	20231213	160200	1183858170	5830	5830	5830	5830	0
288	20231213	160100	1183858170	5830	5830	5830	5830	0
289	20231213	160000	1183858170	5830	5830	5830	5830	0
290	20231213	155900	1183858170	5830	5830	5830	5830	0
291	20231213	155800	1183858170	5830	5830	5830	5830	0
292	20231213	155700	1183858170	5830	5830	5830	5830	0
293	20231213	155600	1183858170	5830	5830	5830	5830	0
294	20231213	155500	1183858170	5830	5830	5830	5830	0
295	20231213	155400	1183858170	5830	5830	5830	5830	0
296	20231213	155300	1183858170	5830	5830	5830	5830	0
297	20231213	155200	1183858170	5830	5830	5830	5830	0
298	20231213	155100	1183858170	5830	5830	5830	5830	0
299	20231213	155000	1183858170	5830	5830	5830	5830	0
300	20231213	154900	1183858170	5830	5830	5830	5830	0
301	20231213	154800	1183858170	5830	5830	5830	5830	0
302	20231213	154700	1183858170	5830	5830	5830	5830	1767
303	20231213	154600	1183858170	5830	5830	5830	5830	0
304	20231213	154500	1183858170	5830	5830	5830	5830	0
305	20231213	154400	1183858170	5830	5830	5830	5830	0
306	20231213	154300	1183858170	5830	5830	5830	5830	0
307	20231213	154200	1183858170	5830	5830	5830	5830	0
308	20231213	154100	1183858170	5830	5830	5830	5830	0
309	20231213	154000	1183858170	5830	5830	5830	5830	0
310	20231213	153900	1183858170	5830	5830	5830	5830	0
311	20231213	153800	1183858170	5830	5830	5830	5830	0
312	20231213	153700	1183858170	5830	5830	5830	5830	0
313	20231213	153600	1183858170	5830	5830	5830	5830	0
314	20231213	153500	1183858170	5830	5830	5830	5830	0
315	20231213	153400	1183858170	5830	5830	5830	5830	0
316	20231213	153300	1183858170	5830	5830	5830	5830	0
317	20231213	153200	1183858170	5830	5830	5830	5830	0
318	20231213	153100	1183858170	5830	5830	5830	5830	0
319	20231213	153000	1183858170	5830	5830	5830	5830	1767
320	20231213	152900	1173556560	5830	5830	5830	5830	0
321	20231213	152800	1173556560	5830	5830	5830	5830	0
322	20231213	152700	1173556560	5830	5830	5830	5830	0
323	20231213	152600	1173556560	5830	5830	5830	5830	0
324	20231213	152500	1173556560	5830	5830	5830	5830	0
325	20231213	152400	1173556560	5830	5830	5830	5830	0
326	20231213	152300	1173556560	5830	5830	5830	5830	0
327	20231213	152200	1173556560	5830	5830	5830	5830	0
328	20231213	152100	1173556560	5830	5830	5830	5830	0
329	20231213	152000	1173556560	5830	5830	5830	5830	0
330	20231213	151900	1173556560	5830	5830	5840	5770	1370
331	20231213	151800	1165623210	5840	5780	5840	5780	4024
332	20231213	151700	1142150630	5810	5750	5810	5750	3516
333	20231213	151600	1121776830	5740	5740	5740	5740	365
334	20231213	151500	1119681730	5740	5740	5740	5740	349
335	20231213	151400	1117678470	5750	5750	5750	5750	118
336	20231213	151300	1116999970	5760	5740	5760	5740	54
337	20231213	151200	1116689960	5740	5740	5740	5740	1
338	20231213	151100	1116684220	5740	5750	5750	5740	381
339	20231213	151000	1114494300	5780	5770	5780	5770	88
340	20231213	150900	1113986260	5790	5750	5790	5750	4531
341	20231213	150800	1087859870	5750	5740	5750	5740	312
342	20231213	150700	1086065880	5740	5740	5740	5740	33
343	20231213	150600	1085876460	5750	5740	5750	5740	3
344	20231213	150500	1085859220	5740	5750	5750	5740	259
345	20231213	150400	1084372520	5750	5750	5750	5750	40
346	20231213	150300	1084142520	5750	5750	5750	5750	120
347	20231213	150200	1083452520	5750	5750	5750	5750	66
348	20231213	150100	1083073020	5750	5750	5750	5750	86
349	20231213	150000	1082578520	5750	5750	5750	5750	0
350	20231213	145900	1082578520	5750	5750	5750	5750	50
351	20231213	145800	1082291020	5750	5750	5750	5750	50
352	20231213	145700	1082003520	5740	5740	5740	5740	0
353	20231213	145600	1082003520	5740	5740	5740	5740	0
354	20231213	145500	1082003520	5740	5740	5740	5740	0
355	20231213	145400	1082003520	5740	5740	5740	5740	100
356	20231213	145300	1081429520	5740	5740	5740	5740	50
357	20231213	145200	1081142520	5750	5740	5750	5740	142
358	20231213	145100	1080327390	5750	5750	5750	5750	0
359	20231213	145000	1080327390	5750	5750	5750	5740	1505
360	20231213	144900	1071683640	5750	5750	5750	5750	650
361	20231213	144800	1067946140	5750	5760	5760	5750	322
362	20231213	144700	1066092340	5760	5760	5760	5760	1
363	20231213	144600	1066086580	5760	5760	5770	5760	457
364	20231213	144500	1063452090	5760	5760	5760	5760	234
365	20231213	144400	1062104250	5760	5760	5760	5760	1511
366	20231213	144300	1053400890	5760	5770	5770	5760	300
367	20231213	144200	1051672280	5770	5770	5770	5770	864
368	20231213	144100	1046687000	5770	5770	5770	5770	4
369	20231213	144000	1046663920	5770	5770	5770	5770	250
370	20231213	143900	1045221420	5770	5770	5770	5770	119
371	20231213	143800	1044534790	5770	5770	5770	5770	0
372	20231213	143700	1044534790	5770	5770	5770	5770	50
373	20231213	143600	1044246290	5780	5780	5790	5780	501
374	20231213	143500	1041348510	5770	5770	5770	5770	25
375	20231213	143400	1041204260	5760	5770	5770	5760	288
376	20231213	143300	1039542860	5770	5770	5770	5770	0
377	20231213	143200	1039542860	5770	5790	5790	5770	60
378	20231213	143100	1039195660	5790	5780	5800	5770	3565
379	20231213	143000	1018541790	5780	5770	5780	5770	805
380	20231213	142900	1013890690	5760	5770	5770	5760	564
381	20231213	142800	1010636610	5770	5770	5770	5770	144
382	20231213	142700	1009805730	5770	5770	5770	5770	0
383	20231213	142600	1009805730	5770	5770	5770	5770	0
384	20231213	142500	1009805730	5770	5770	5770	5770	1
385	20231213	142400	1009799960	5770	5770	5770	5770	0
386	20231213	142300	1009799960	5770	5770	5770	5770	0
387	20231213	142200	1009799960	5770	5770	5770	5770	204
388	20231213	142100	1008622880	5780	5780	5780	5780	0
389	20231213	142000	1008622880	5780	5770	5780	5770	72
390	20231213	141900	1008207110	5760	5760	5760	5760	17
391	20231213	141800	1008109190	5770	5770	5770	5770	0
392	20231213	141700	1008109190	5770	5770	5770	5770	0
393	20231213	141600	1008109190	5770	5770	5770	5770	19
394	20231213	141500	1007999560	5760	5760	5760	5760	0
395	20231213	141400	1007999560	5760	5760	5760	5760	0
396	20231213	141300	1007999560	5760	5770	5770	5760	513
397	20231213	141200	1005039600	5780	5780	5780	5780	1
398	20231213	141100	1005033820	5780	5770	5780	5770	79
399	20231213	141000	1004577980	5760	5770	5770	5760	181
400	20231213	140900	1003534920	5770	5770	5770	5770	0
401	20231213	140800	1003534920	5770	5770	5770	5770	194
402	20231213	140700	1002415540	5770	5770	5770	5770	22
403	20231213	140600	1002288600	5780	5780	5780	5780	34
404	20231213	140500	1002092080	5780	5780	5780	5780	105
405	20231213	140400	1001485180	5770	5770	5770	5770	0
406	20231213	140300	1001485180	5770	5770	5770	5770	0
407	20231213	140200	1001485180	5770	5770	5770	5770	20
408	20231213	140100	1001369780	5770	5770	5770	5770	130
409	20231213	140000	1000619680	5770	5770	5770	5770	35
410	20231213	135900	1000417730	5770	5770	5770	5770	0
411	20231213	135800	1000417730	5770	5770	5770	5770	204
412	20231213	135700	999240650	5770	5770	5770	5770	0
413	20231213	135600	999240650	5770	5770	5770	5770	0
414	20231213	135500	999240650	5770	5770	5770	5770	10
415	20231213	135400	999182950	5770	5770	5770	5770	0
416	20231213	135300	999182950	5770	5770	5770	5770	92
417	20231213	135200	998652110	5770	5770	5770	5770	266
418	20231213	135100	997117290	5770	5770	5770	5760	323
419	20231213	135000	995253780	5770	5760	5770	5760	129
420	20231213	134900	994509950	5780	5780	5780	5780	1
421	20231213	134800	994504170	5760	5760	5760	5760	30
422	20231213	134700	994331370	5780	5780	5780	5780	0
423	20231213	134600	994331370	5780	5780	5780	5780	1
424	20231213	134500	994325590	5760	5760	5760	5760	201
425	20231213	134400	993167830	5760	5760	5760	5760	50
426	20231213	134300	992879830	5760	5760	5760	5760	0
427	20231213	134200	992879830	5760	5760	5760	5760	87
428	20231213	134100	992378710	5760	5770	5770	5760	2
429	20231213	134000	992367180	5770	5770	5770	5770	56
430	20231213	133900	992044060	5770	5760	5770	5760	137
431	20231213	133800	991253640	5770	5770	5770	5770	0
432	20231213	133700	991253640	5770	5770	5770	5770	3
433	20231213	133600	991236330	5760	5760	5760	5760	20
434	20231213	133500	991121130	5760	5760	5780	5760	3
435	20231213	133400	991103830	5780	5780	5780	5780	41
436	20231213	133300	990866850	5780	5780	5780	5780	74
437	20231213	133200	990439130	5760	5760	5760	5760	0
438	20231213	133100	990439130	5760	5790	5790	5760	1263
439	20231213	133000	983158950	5780	5780	5780	5780	11
440	20231213	132900	983095370	5780	5780	5780	5780	20
441	20231213	132800	982979770	5780	5780	5780	5780	1
442	20231213	132700	982973990	5780	5780	5780	5780	385
443	20231213	132600	980748690	5780	5780	5780	5780	0
444	20231213	132500	980748690	5780	5780	5780	5780	1
445	20231213	132400	980742910	5780	5780	5780	5780	0
446	20231213	132300	980742910	5780	5770	5780	5770	12
447	20231213	132200	980673650	5760	5760	5760	5760	100
448	20231213	132100	980097650	5790	5790	5790	5790	0
449	20231213	132000	980097650	5790	5790	5790	5790	0
450	20231213	131900	980097650	5790	5780	5790	5780	76
451	20231213	131800	979658320	5780	5780	5780	5780	932
452	20231213	131700	974271360	5760	5770	5770	5760	264
453	20231213	131600	972748110	5750	5750	5750	5750	0
454	20231213	131500	972748110	5750	5750	5750	5750	0
455	20231213	131400	972748110	5750	5750	5750	5750	0
456	20231213	131300	972748110	5750	5750	5750	5750	0
457	20231213	131200	972748110	5750	5750	5750	5750	8
458	20231213	131100	972702110	5750	5750	5750	5750	8
459	20231213	131000	972656110	5760	5760	5760	5760	75
460	20231213	130900	972224110	5760	5760	5760	5760	10
461	20231213	130800	972166510	5760	5760	5760	5760	30
462	20231213	130700	971993710	5760	5760	5760	5760	23
463	20231213	130600	971861230	5760	5760	5760	5760	923
464	20231213	130500	966544750	5760	5760	5760	5760	14
465	20231213	130400	966464110	5760	5760	5760	5760	0
466	20231213	130300	966464110	5760	5760	5760	5760	1
467	20231213	130200	966458350	5770	5770	5770	5770	381
468	20231213	130100	964259980	5770	5770	5770	5770	104
469	20231213	130000	963659900	5770	5770	5770	5770	100
470	20231213	125900	963082900	5770	5770	5770	5770	32
471	20231213	125800	962898260	5770	5770	5770	5770	601
472	20231213	125700	959430490	5770	5780	5780	5770	205
473	20231213	125600	958247590	5780	5780	5780	5780	400
474	20231213	125500	955935590	5780	5790	5790	5780	483
475	20231213	125400	953139030	5800	5800	5800	5800	4
476	20231213	125300	953115830	5790	5790	5790	5790	0
477	20231213	125200	953115830	5790	5790	5790	5790	0
478	20231213	125100	953115830	5790	5790	5790	5790	75
479	20231213	125000	952681580	5790	5800	5800	5790	206
480	20231213	124900	951487290	5800	5800	5800	5800	4
481	20231213	124800	951464090	5800	5800	5800	5800	0
482	20231213	124700	951464090	5800	5800	5800	5800	0
483	20231213	124600	951464090	5800	5810	5810	5800	31
484	20231213	124500	951284040	5810	5800	5810	5800	113
485	20231213	124400	950627820	5790	5790	5790	5790	0
486	20231213	124300	950627820	5790	5790	5790	5790	0
487	20231213	124200	950627820	5790	5790	5790	5790	467
488	20231213	124100	947923890	5800	5800	5800	5800	100
489	20231213	124000	947343890	5790	5790	5790	5790	304
490	20231213	123900	945583730	5790	5790	5790	5790	0
491	20231213	123800	945583730	5790	5790	5790	5790	15
492	20231213	123700	945496880	5790	5790	5790	5790	20
493	20231213	123600	945381080	5800	5800	5800	5800	0
494	20231213	123500	945381080	5800	5800	5800	5800	1
495	20231213	123400	945375280	5810	5790	5810	5790	40
496	20231213	123300	945143280	5810	5810	5810	5810	1
497	20231213	123200	945137470	5790	5810	5810	5790	96
498	20231213	123100	944581610	5790	5800	5800	5790	115
499	20231213	123000	943915570	5800	5800	5810	5800	287
500	20231213	122900	942250960	5800	5800	5800	5800	17
501	20231213	122800	942152360	5800	5810	5820	5800	98
502	20231213	122700	941582890	5820	5810	5820	5810	20
503	20231213	122600	941466590	5830	5830	5830	5830	185
504	20231213	122500	940388040	5820	5810	5820	5810	12
505	20231213	122400	940318300	5830	5830	5830	5830	0
506	20231213	122300	940318300	5830	5830	5830	5810	64
507	20231213	122200	939945870	5820	5820	5820	5820	0
508	20231213	122100	939945870	5820	5820	5820	5820	22
509	20231213	122000	939817830	5820	5820	5820	5820	353
510	20231213	121900	937763370	5820	5820	5820	5820	0
511	20231213	121800	937763370	5820	5820	5820	5820	15
512	20231213	121700	937676070	5830	5830	5830	5830	10
513	20231213	121600	937617770	5830	5830	5830	5830	26
514	20231213	121500	937466190	5830	5820	5830	5820	309
515	20231213	121400	935665810	5830	5830	5830	5830	0
516	20231213	121300	935665810	5830	5830	5830	5830	10
517	20231213	121200	935607510	5830	5840	5840	5830	226
518	20231213	121100	934289810	5840	5840	5840	5840	243
519	20231213	121000	932870690	5840	5840	5840	5840	804
520	20231213	120900	928175330	5840	5820	5840	5820	4137
521	20231213	120800	904048100	5820	5800	5820	5800	1848
522	20231213	120700	893293980	5800	5800	5800	5800	20
523	20231213	120600	893177980	5800	5800	5800	5800	0
524	20231213	120500	893177980	5800	5800	5800	5800	173
525	20231213	120400	892174580	5800	5800	5800	5800	0
526	20231213	120300	892174580	5800	5800	5800	5800	0
527	20231213	120200	892174580	5800	5800	5800	5800	30
528	20231213	120100	892000580	5800	5800	5800	5800	0
529	20231213	120000	892000580	5800	5800	5800	5800	119
530	20231213	115900	891310380	5800	5800	5800	5800	57
531	20231213	115800	890979780	5820	5820	5820	5820	1040
532	20231213	115700	884926980	5820	5810	5820	5800	5970
533	20231213	115600	850197690	5810	5800	5810	5800	1066
534	20231213	115500	844004460	5800	5780	5800	5780	89
535	20231213	115400	843488280	5800	5780	5800	5780	1702
536	20231213	115300	833616720	5800	5790	5800	5790	1296
537	20231213	115200	826100550	5780	5780	5780	5780	0
538	20231213	115100	826100550	5780	5780	5780	5780	14
539	20231213	115000	826019630	5770	5770	5770	5770	0
540	20231213	114900	826019630	5770	5770	5770	5770	100
541	20231213	114800	825442630	5790	5790	5790	5790	301
542	20231213	114700	823699840	5790	5790	5790	5790	0
543	20231213	114600	823699840	5790	5790	5790	5790	2
544	20231213	114500	823688260	5820	5790	5820	5790	1013
545	20231213	114400	817804060	5810	5790	5810	5790	202
546	20231213	114300	816631060	5770	5770	5770	5770	364
547	20231213	114200	814530780	5760	5780	5780	5760	3000
548	20231213	114100	797228960	5780	5790	5790	5780	90
549	20231213	114000	796708400	5810	5810	5810	5810	0
550	20231213	113900	796708400	5810	5810	5810	5810	1064
551	20231213	113800	790526560	5810	5810	5810	5790	28
552	20231213	113700	790363940	5810	5800	5810	5800	27
553	20231213	113600	790207240	5800	5800	5800	5800	1488
554	20231213	113500	781576840	5800	5800	5820	5800	2059
555	20231213	113400	769627730	5790	5780	5800	5780	2882
556	20231213	113300	752959470	5770	5770	5770	5770	3096
557	20231213	113200	735095550	5770	5770	5770	5770	5596
558	20231213	113100	702806630	5770	5760	5770	5760	3724
559	20231213	113000	681353690	5760	5750	5760	5750	2584
560	20231213	112900	666490850	5750	5740	5750	5740	1202
561	20231213	112800	659591270	5750	5750	5750	5750	102
562	20231213	112700	659004770	5750	5750	5750	5750	0
563	20231213	112600	659004770	5750	5740	5750	5740	60
564	20231213	112500	658660070	5750	5750	5750	5750	173
565	20231213	112400	657665320	5750	5730	5750	5730	385
566	20231213	112300	655457910	5730	5730	5730	5730	564
567	20231213	112200	652226190	5730	5730	5730	5730	144
568	20231213	112100	651401070	5730	5730	5730	5730	10
569	20231213	112000	651343770	5710	5710	5710	5710	100
570	20231213	111900	650772770	5730	5730	5730	5730	87
571	20231213	111800	650274260	5720	5710	5720	5710	2981
572	20231213	111700	633224810	5700	5700	5700	5700	0
573	20231213	111600	633224810	5700	5700	5700	5700	176
574	20231213	111500	632221610	5700	5710	5710	5700	47
575	20231213	111400	631953350	5710	5710	5710	5710	0
576	20231213	111300	631953350	5710	5710	5710	5710	11
577	20231213	111200	631890540	5710	5710	5710	5710	2269
578	20231213	111100	618934550	5720	5720	5720	5720	0
579	20231213	111000	618934550	5720	5730	5730	5720	12
580	20231213	110900	618865900	5730	5730	5730	5730	1
581	20231213	110800	618860170	5710	5700	5710	5700	394
582	20231213	110700	616611630	5700	5700	5700	5700	0
583	20231213	110600	616611630	5700	5700	5700	5700	0
584	20231213	110500	616611630	5700	5700	5700	5700	134
585	20231213	110400	615847830	5700	5720	5720	5700	1017
586	20231213	110300	610047580	5710	5720	5720	5710	1014
587	20231213	110200	604247530	5720	5720	5720	5720	63
588	20231213	110100	603887170	5730	5730	5730	5730	2
589	20231213	110000	603875710	5720	5720	5720	5720	1
590	20231213	105900	603869990	5720	5720	5720	5720	96
591	20231213	105800	603320870	5720	5720	5720	5720	0
592	20231213	105700	603320870	5720	5720	5720	5720	1200
593	20231213	105600	596456870	5720	5730	5730	5720	42
594	20231213	105500	596216420	5730	5730	5730	5730	20
595	20231213	105400	596101820	5730	5730	5730	5730	30
596	20231213	105300	595929920	5730	5730	5740	5730	712
597	20231213	105200	591849650	5740	5730	5740	5730	62
598	20231213	105100	591493890	5720	5720	5720	5720	4
599	20231213	105000	591471010	5710	5710	5710	5710	0
600	20231213	104900	591471010	5710	5710	5710	5710	0
601	20231213	104800	591471010	5710	5700	5710	5700	505
602	20231213	104700	588589460	5700	5690	5700	5690	581
603	20231213	104600	585282570	5690	5690	5690	5690	236
604	20231213	104500	583939730	5690	5690	5690	5690	0
605	20231213	104400	583939730	5690	5690	5690	5690	0
606	20231213	104300	583939730	5690	5690	5690	5690	0
607	20231213	104200	583939730	5690	5690	5690	5690	13
608	20231213	104100	583865760	5690	5690	5690	5690	96
609	20231213	104000	583319520	5690	5690	5690	5690	50
610	20231213	103900	583035020	5700	5700	5700	5700	100
611	20231213	103800	582465020	5690	5690	5690	5690	85
612	20231213	103700	581981370	5690	5700	5700	5690	14
613	20231213	103600	581901690	5690	5700	5700	5690	2388
614	20231213	103500	568301800	5700	5700	5700	5700	794
615	20231213	103400	563776000	5700	5700	5700	5700	19
616	20231213	103300	563667700	5700	5700	5700	5700	1
617	20231213	103200	563662000	5710	5710	5710	5710	0
618	20231213	103100	563662000	5710	5710	5710	5710	1348
619	20231213	103000	555964920	5710	5710	5710	5710	34
620	20231213	102900	555770780	5700	5700	5700	5700	1435
621	20231213	102800	547591280	5700	5700	5700	5700	529
622	20231213	102700	544575980	5710	5710	5710	5710	1095
623	20231213	102600	538323530	5710	5710	5710	5710	291
624	20231213	102500	536661920	5710	5710	5710	5710	1296
625	20231213	102400	529261760	5710	5720	5720	5710	685
626	20231213	102300	525349060	5710	5720	5720	5710	200
627	20231213	102200	524206730	5740	5740	5740	5740	0
628	20231213	102100	524206730	5740	5720	5740	5720	1326
629	20231213	102000	516620700	5720	5720	5720	5720	725
630	20231213	101900	512473700	5750	5750	5750	5750	0
631	20231213	101800	512473700	5750	5750	5750	5750	0
632	20231213	101700	512473700	5750	5750	5750	5750	0
633	20231213	101600	512473700	5750	5750	5750	5750	0
634	20231213	101500	512473700	5750	5720	5750	5720	2527
635	20231213	101400	498018910	5720	5730	5730	5720	400
636	20231213	101300	495729930	5730	5730	5730	5730	0
637	20231213	101200	495729930	5730	5730	5730	5730	300
638	20231213	101100	494010930	5740	5740	5740	5740	0
639	20231213	101000	494010930	5740	5740	5740	5740	7
640	20231213	100900	493970750	5740	5740	5740	5740	0
641	20231213	100800	493970750	5740	5760	5770	5740	137
642	20231213	100700	493182880	5790	5760	5790	5760	373
643	20231213	100600	491026040	5760	5750	5790	5740	1320
644	20231213	100500	483403730	5780	5740	5780	5740	100
645	20231213	100400	482825800	5780	5740	5780	5740	3000
646	20231213	100300	465527190	5730	5730	5730	5730	460
647	20231213	100200	462891390	5740	5740	5740	5740	80
648	20231213	100100	462432190	5740	5740	5740	5740	20
649	20231213	100000	462317390	5740	5740	5740	5740	936
650	20231213	095900	456944750	5740	5730	5740	5730	3
651	20231213	095800	456927540	5730	5730	5730	5730	500
652	20231213	095700	454062540	5730	5750	5750	5730	135
653	20231213	095600	453286990	5740	5740	5740	5740	1
654	20231213	095500	453281250	5740	5750	5750	5740	587
655	20231213	095400	449911420	5740	5740	5750	5740	1774
656	20231213	095300	439728360	5740	5750	5750	5740	26
657	20231213	095200	439578920	5740	5740	5740	5740	10
658	20231213	095100	439521520	5750	5750	5750	5750	21
659	20231213	095000	439400770	5750	5750	5750	5750	0
660	20231213	094900	439400770	5750	5750	5750	5750	1164
661	20231213	094800	432707770	5770	5770	5770	5770	0
662	20231213	094700	432707770	5770	5770	5770	5770	173
663	20231213	094600	431709560	5780	5760	5780	5750	157
664	20231213	094500	430803770	5750	5760	5770	5750	2158
665	20231213	094400	418393260	5750	5760	5780	5750	2414
666	20231213	094300	404500100	5780	5760	5780	5760	688
667	20231213	094200	400534670	5780	5770	5780	5770	11
668	20231213	094100	400471190	5780	5770	5780	5770	263
669	20231213	094000	398953000	5780	5800	5800	5780	252
670	20231213	093900	397496380	5780	5800	5800	5780	1104
671	20231213	093800	391094940	5800	5820	5830	5800	559
672	20231213	093700	387851390	5830	5780	5830	5780	3319
673	20231213	093600	368550310	5760	5780	5810	5760	595
674	20231213	093500	365109070	5800	5780	5800	5780	1109
675	20231213	093400	358678430	5780	5760	5800	5760	1108
676	20231213	093300	352253150	5800	5790	5800	5750	3522
677	20231213	093200	331863670	5790	5760	5800	5750	4693
678	20231213	093100	304692940	5790	5760	5790	5730	2379
679	20231213	093000	290952910	5770	5760	5780	5760	772
680	20231213	092900	286497550	5760	5740	5760	5740	500
681	20231213	092800	283618710	5720	5730	5730	5720	1056
682	20231213	092700	277569840	5730	5730	5730	5730	330
683	20231213	092600	275678940	5740	5740	5740	5740	2
684	20231213	092500	275667460	5730	5730	5730	5730	32
685	20231213	092400	275484100	5730	5740	5740	5730	212
686	20231213	092300	274269320	5740	5770	5770	5740	237
687	20231213	092200	272903350	5760	5750	5760	5750	1496
688	20231213	092100	264288390	5750	5760	5760	5750	52
689	20231213	092000	263988900	5760	5740	5760	5730	694
690	20231213	091900	259999580	5730	5730	5730	5730	0
691	20231213	091800	259999580	5730	5730	5730	5730	274
692	20231213	091700	258429560	5710	5710	5720	5710	979
693	20231213	091600	252839460	5730	5730	5730	5710	1699
694	20231213	091500	243127070	5730	5720	5730	5710	1284
695	20231213	091400	235781360	5710	5740	5740	5700	5599
696	20231213	091300	203813230	5750	5780	5790	5750	1532
697	20231213	091200	194979630	5790	5770	5810	5770	960
698	20231213	091100	189413140	5770	5770	5770	5760	85
699	20231213	091000	188923040	5750	5760	5760	5750	811
700	20231213	090900	184259690	5750	5750	5750	5730	3270
701	20231213	090800	165498490	5740	5770	5770	5740	907
702	20231213	090700	160278480	5770	5730	5770	5730	1581
703	20231213	090600	151169320	5740	5750	5750	5720	3831
704	20231213	090500	129212070	5750	5760	5770	5750	2288
705	20231213	090400	116037260	5760	5790	5790	5760	1588
706	20231213	090300	106871170	5810	5810	5810	5780	3765
707	20231213	090200	85032470	5810	5800	5850	5800	363
708	20231213	090100	82914710	5860	5770	5880	5760	3276
709	20231213	090000	63850870	5770	5840	5840	5770	10970