KissMeData/155650/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202200	486723260	5670	5670	5670	5670	1569
3	20231214	202100	486723260	5670	5670	5670	5670	0
4	20231214	202000	486723260	5670	5670	5670	5670	0
5	20231214	201900	486723260	5670	5670	5670	5670	0
6	20231214	201800	486723260	5670	5670	5670	5670	0
7	20231214	201700	486723260	5670	5670	5670	5670	0
8	20231214	201600	486723260	5670	5670	5670	5670	0
9	20231214	201500	486723260	5670	5670	5670	5670	0
10	20231214	201400	486723260	5670	5670	5670	5670	0
11	20231214	201300	486723260	5670	5670	5670	5670	0
12	20231214	201200	486723260	5670	5670	5670	5670	0
13	20231214	201100	486723260	5670	5670	5670	5670	0
14	20231214	201000	486723260	5670	5670	5670	5670	0
15	20231214	200900	486723260	5670	5670	5670	5670	0
16	20231214	200800	486723260	5670	5670	5670	5670	0
17	20231214	200700	486723260	5670	5670	5670	5670	0
18	20231214	200600	486723260	5670	5670	5670	5670	0
19	20231214	200500	486723260	5670	5670	5670	5670	0
20	20231214	200400	486723260	5670	5670	5670	5670	0
21	20231214	200300	486723260	5670	5670	5670	5670	0
22	20231214	200200	486723260	5670	5670	5670	5670	0
23	20231214	200100	486723260	5670	5670	5670	5670	0
24	20231214	200000	486723260	5670	5670	5670	5670	0
25	20231214	195900	486723260	5670	5670	5670	5670	0
26	20231214	195800	486723260	5670	5670	5670	5670	0
27	20231214	195700	486723260	5670	5670	5670	5670	0
28	20231214	195600	486723260	5670	5670	5670	5670	0
29	20231214	195500	486723260	5670	5670	5670	5670	0
30	20231214	195400	486723260	5670	5670	5670	5670	0
31	20231214	195300	486723260	5670	5670	5670	5670	0
32	20231214	195200	486723260	5670	5670	5670	5670	1569
33	20231214	195100	486723260	5670	5670	5670	5670	0
34	20231214	195000	486723260	5670	5670	5670	5670	0
35	20231214	194900	486723260	5670	5670	5670	5670	0
36	20231214	194800	486723260	5670	5670	5670	5670	0
37	20231214	194700	486723260	5670	5670	5670	5670	0
38	20231214	194600	486723260	5670	5670	5670	5670	0
39	20231214	194500	486723260	5670	5670	5670	5670	0
40	20231214	194400	486723260	5670	5670	5670	5670	0
41	20231214	194300	486723260	5670	5670	5670	5670	0
42	20231214	194200	486723260	5670	5670	5670	5670	0
43	20231214	194100	486723260	5670	5670	5670	5670	0
44	20231214	194000	486723260	5670	5670	5670	5670	0
45	20231214	193900	486723260	5670	5670	5670	5670	0
46	20231214	193800	486723260	5670	5670	5670	5670	0
47	20231214	193700	486723260	5670	5670	5670	5670	0
48	20231214	193600	486723260	5670	5670	5670	5670	0
49	20231214	193500	486723260	5670	5670	5670	5670	0
50	20231214	193400	486723260	5670	5670	5670	5670	0
51	20231214	193300	486723260	5670	5670	5670	5670	0
52	20231214	193200	486723260	5670	5670	5670	5670	0
53	20231214	193100	486723260	5670	5670	5670	5670	0
54	20231214	193000	486723260	5670	5670	5670	5670	0
55	20231214	192900	486723260	5670	5670	5670	5670	0
56	20231214	192800	486723260	5670	5670	5670	5670	0
57	20231214	192700	486723260	5670	5670	5670	5670	0
58	20231214	192600	486723260	5670	5670	5670	5670	0
59	20231214	192500	486723260	5670	5670	5670	5670	0
60	20231214	192400	486723260	5670	5670	5670	5670	0
61	20231214	192300	486723260	5670	5670	5670	5670	0
62	20231214	192200	486723260	5670	5670	5670	5670	1569
63	20231214	192100	486723260	5670	5670	5670	5670	0
64	20231214	192000	486723260	5670	5670	5670	5670	0
65	20231214	191900	486723260	5670	5670	5670	5670	0
66	20231214	191800	486723260	5670	5670	5670	5670	0
67	20231214	191700	486723260	5670	5670	5670	5670	0
68	20231214	191600	486723260	5670	5670	5670	5670	0
69	20231214	191500	486723260	5670	5670	5670	5670	0
70	20231214	191400	486723260	5670	5670	5670	5670	0
71	20231214	191300	486723260	5670	5670	5670	5670	0
72	20231214	191200	486723260	5670	5670	5670	5670	0
73	20231214	191100	486723260	5670	5670	5670	5670	0
74	20231214	191000	486723260	5670	5670	5670	5670	0
75	20231214	190900	486723260	5670	5670	5670	5670	0
76	20231214	190800	486723260	5670	5670	5670	5670	0
77	20231214	190700	486723260	5670	5670	5670	5670	0
78	20231214	190600	486723260	5670	5670	5670	5670	0
79	20231214	190500	486723260	5670	5670	5670	5670	0
80	20231214	190400	486723260	5670	5670	5670	5670	0
81	20231214	190300	486723260	5670	5670	5670	5670	0
82	20231214	190200	486723260	5670	5670	5670	5670	0
83	20231214	190100	486723260	5670	5670	5670	5670	0
84	20231214	190000	486723260	5670	5670	5670	5670	0
85	20231214	185900	486723260	5670	5670	5670	5670	0
86	20231214	185800	486723260	5670	5670	5670	5670	0
87	20231214	185700	486723260	5670	5670	5670	5670	0
88	20231214	185600	486723260	5670	5670	5670	5670	0
89	20231214	185500	486723260	5670	5670	5670	5670	0
90	20231214	185400	486723260	5670	5670	5670	5670	0
91	20231214	185300	486723260	5670	5670	5670	5670	0
92	20231214	185200	486723260	5670	5670	5670	5670	1569
93	20231214	185100	486723260	5670	5670	5670	5670	0
94	20231214	185000	486723260	5670	5670	5670	5670	0
95	20231214	184900	486723260	5670	5670	5670	5670	0
96	20231214	184800	486723260	5670	5670	5670	5670	0
97	20231214	184700	486723260	5670	5670	5670	5670	0
98	20231214	184600	486723260	5670	5670	5670	5670	0
99	20231214	184500	486723260	5670	5670	5670	5670	0
100	20231214	184400	486723260	5670	5670	5670	5670	0
101	20231214	184300	486723260	5670	5670	5670	5670	0
102	20231214	184200	486723260	5670	5670	5670	5670	0
103	20231214	184100	486723260	5670	5670	5670	5670	0
104	20231214	184000	486723260	5670	5670	5670	5670	0
105	20231214	183900	486723260	5670	5670	5670	5670	0
106	20231214	183800	486723260	5670	5670	5670	5670	0
107	20231214	183700	486723260	5670	5670	5670	5670	0
108	20231214	183600	486723260	5670	5670	5670	5670	0
109	20231214	183500	486723260	5670	5670	5670	5670	0
110	20231214	183400	486723260	5670	5670	5670	5670	0
111	20231214	183300	486723260	5670	5670	5670	5670	0
112	20231214	183200	486723260	5670	5670	5670	5670	0
113	20231214	183100	486723260	5670	5670	5670	5670	0
114	20231214	183000	486723260	5670	5670	5670	5670	0
115	20231214	182900	486723260	5670	5670	5670	5670	0
116	20231214	182800	486723260	5670	5670	5670	5670	0
117	20231214	182700	486723260	5670	5670	5670	5670	0
118	20231214	182600	486723260	5670	5670	5670	5670	0
119	20231214	182500	486723260	5670	5670	5670	5670	0
120	20231214	182400	486723260	5670	5670	5670	5670	0
121	20231214	182300	486723260	5670	5670	5670	5670	0
122	20231214	182200	486723260	5670	5670	5670	5670	1569
123	20231214	182100	486723260	5670	5670	5670	5670	0
124	20231214	182000	486723260	5670	5670	5670	5670	0
125	20231214	181900	486723260	5670	5670	5670	5670	0
126	20231214	181800	486723260	5670	5670	5670	5670	0
127	20231214	181700	486723260	5670	5670	5670	5670	0
128	20231214	181600	486723260	5670	5670	5670	5670	0
129	20231214	181500	486723260	5670	5670	5670	5670	0
130	20231214	181400	486723260	5670	5670	5670	5670	0
131	20231214	181300	486723260	5670	5670	5670	5670	0
132	20231214	181200	486723260	5670	5670	5670	5670	0
133	20231214	181100	486723260	5670	5670	5670	5670	0
134	20231214	181000	486723260	5670	5670	5670	5670	0
135	20231214	180900	486723260	5670	5670	5670	5670	0
136	20231214	180800	486723260	5670	5670	5670	5670	0
137	20231214	180700	486723260	5670	5670	5670	5670	0
138	20231214	180600	486723260	5670	5670	5670	5670	0
139	20231214	180500	486723260	5670	5670	5670	5670	0
140	20231214	180400	486723260	5670	5670	5670	5670	0
141	20231214	180300	486723260	5670	5670	5670	5670	0
142	20231214	180200	486723260	5670	5670	5670	5670	0
143	20231214	180100	486723260	5670	5670	5670	5670	0
144	20231214	180000	486723260	5670	5670	5670	5670	0
145	20231214	175900	486723260	5670	5670	5670	5670	0
146	20231214	175800	486723260	5670	5670	5670	5670	0
147	20231214	175700	486723260	5670	5670	5670	5670	0
148	20231214	175600	486723260	5670	5670	5670	5670	0
149	20231214	175500	486723260	5670	5670	5670	5670	0
150	20231214	175400	486723260	5670	5670	5670	5670	0
151	20231214	175300	486723260	5670	5670	5670	5670	0
152	20231214	175200	486723260	5670	5670	5670	5670	1569
153	20231214	175100	486723260	5670	5670	5670	5670	0
154	20231214	175000	486723260	5670	5670	5670	5670	0
155	20231214	174900	486723260	5670	5670	5670	5670	0
156	20231214	174800	486723260	5670	5670	5670	5670	0
157	20231214	174700	486723260	5670	5670	5670	5670	0
158	20231214	174600	486723260	5670	5670	5670	5670	0
159	20231214	174500	486723260	5670	5670	5670	5670	0
160	20231214	174400	486723260	5670	5670	5670	5670	0
161	20231214	174300	486723260	5670	5670	5670	5670	0
162	20231214	174200	486723260	5670	5670	5670	5670	0
163	20231214	174100	486723260	5670	5670	5670	5670	0
164	20231214	174000	486723260	5670	5670	5670	5670	0
165	20231214	173900	486723260	5670	5670	5670	5670	0
166	20231214	173800	486723260	5670	5670	5670	5670	0
167	20231214	173700	486723260	5670	5670	5670	5670	0
168	20231214	173600	486723260	5670	5670	5670	5670	0
169	20231214	173500	486723260	5670	5670	5670	5670	0
170	20231214	173400	486723260	5670	5670	5670	5670	0
171	20231214	173300	486723260	5670	5670	5670	5670	0
172	20231214	173200	486723260	5670	5670	5670	5670	0
173	20231214	173100	486723260	5670	5670	5670	5670	0
174	20231214	173000	486723260	5670	5670	5670	5670	0
175	20231214	172900	486723260	5670	5670	5670	5670	0
176	20231214	172800	486723260	5670	5670	5670	5670	0
177	20231214	172700	486723260	5670	5670	5670	5670	0
178	20231214	172600	486723260	5670	5670	5670	5670	0
179	20231214	172500	486723260	5670	5670	5670	5670	0
180	20231214	172400	486723260	5670	5670	5670	5670	0
181	20231214	172300	486723260	5670	5670	5670	5670	0
182	20231214	172200	486723260	5670	5670	5670	5670	1569
183	20231214	172100	486723260	5670	5670	5670	5670	0
184	20231214	172000	486723260	5670	5670	5670	5670	0
185	20231214	171900	486723260	5670	5670	5670	5670	0
186	20231214	171800	486723260	5670	5670	5670	5670	0
187	20231214	171700	486723260	5670	5670	5670	5670	0
188	20231214	171600	486723260	5670	5670	5670	5670	0
189	20231214	171500	486723260	5670	5670	5670	5670	0
190	20231214	171400	486723260	5670	5670	5670	5670	0
191	20231214	171300	486723260	5670	5670	5670	5670	0
192	20231214	171200	486723260	5670	5670	5670	5670	0
193	20231214	171100	486723260	5670	5670	5670	5670	0
194	20231214	171000	486723260	5670	5670	5670	5670	0
195	20231214	170900	486723260	5670	5670	5670	5670	0
196	20231214	170800	486723260	5670	5670	5670	5670	0
197	20231214	170700	486723260	5670	5670	5670	5670	0
198	20231214	170600	486723260	5670	5670	5670	5670	0
199	20231214	170500	486723260	5670	5670	5670	5670	0
200	20231214	170400	486723260	5670	5670	5670	5670	0
201	20231214	170300	486723260	5670	5670	5670	5670	0
202	20231214	170200	486723260	5670	5670	5670	5670	0
203	20231214	170100	486723260	5670	5670	5670	5670	0
204	20231214	170000	486723260	5670	5670	5670	5670	0
205	20231214	165900	486723260	5670	5670	5670	5670	0
206	20231214	165800	486723260	5670	5670	5670	5670	0
207	20231214	165700	486723260	5670	5670	5670	5670	0
208	20231214	165600	486723260	5670	5670	5670	5670	0
209	20231214	165500	486723260	5670	5670	5670	5670	0
210	20231214	165400	486723260	5670	5670	5670	5670	0
211	20231214	165300	486723260	5670	5670	5670	5670	0
212	20231214	165200	486723260	5670	5670	5670	5670	1569
213	20231214	165100	486723260	5670	5670	5670	5670	0
214	20231214	165000	486723260	5670	5670	5670	5670	0
215	20231214	164900	486723260	5670	5670	5670	5670	0
216	20231214	164800	486723260	5670	5670	5670	5670	0
217	20231214	164700	486723260	5670	5670	5670	5670	0
218	20231214	164600	486723260	5670	5670	5670	5670	0
219	20231214	164500	486723260	5670	5670	5670	5670	0
220	20231214	164400	486723260	5670	5670	5670	5670	0
221	20231214	164300	486723260	5670	5670	5670	5670	0
222	20231214	164200	486723260	5670	5670	5670	5670	0
223	20231214	164100	486723260	5670	5670	5670	5670	0
224	20231214	164000	486723260	5670	5670	5670	5670	0
225	20231214	163900	486723260	5670	5670	5670	5670	0
226	20231214	163800	486723260	5670	5670	5670	5670	0
227	20231214	163700	486723260	5670	5670	5670	5670	0
228	20231214	163600	486723260	5670	5670	5670	5670	0
229	20231214	163500	486723260	5670	5670	5670	5670	0
230	20231214	163400	486723260	5670	5670	5670	5670	0
231	20231214	163300	486723260	5670	5670	5670	5670	0
232	20231214	163200	486723260	5670	5670	5670	5670	0
233	20231214	163100	486723260	5670	5670	5670	5670	0
234	20231214	163000	486723260	5670	5670	5670	5670	0
235	20231214	162900	486723260	5670	5670	5670	5670	0
236	20231214	162800	486723260	5670	5670	5670	5670	0
237	20231214	162700	486723260	5670	5670	5670	5670	0
238	20231214	162600	486723260	5670	5670	5670	5670	0
239	20231214	162500	486723260	5670	5670	5670	5670	0
240	20231214	162400	486723260	5670	5670	5670	5670	0
241	20231214	162300	486723260	5670	5670	5670	5670	0
242	20231214	162200	486723260	5670	5670	5670	5670	1569
243	20231214	162100	486723260	5670	5670	5670	5670	0
244	20231214	162000	486723260	5670	5670	5670	5670	0
245	20231214	161900	486723260	5670	5670	5670	5670	0
246	20231214	161800	486723260	5670	5670	5670	5670	0
247	20231214	161700	486723260	5670	5670	5670	5670	0
248	20231214	161600	486723260	5670	5670	5670	5670	0
249	20231214	161500	486723260	5670	5670	5670	5670	0
250	20231214	161400	486723260	5670	5670	5670	5670	0
251	20231214	161300	486723260	5670	5670	5670	5670	0
252	20231214	161200	486723260	5670	5670	5670	5670	0
253	20231214	161100	486723260	5670	5670	5670	5670	0
254	20231214	161000	486723260	5670	5670	5670	5670	0
255	20231214	160900	486723260	5670	5670	5670	5670	0
256	20231214	160800	486723260	5670	5670	5670	5670	0
257	20231214	160700	486723260	5670	5670	5670	5670	0
258	20231214	160600	486723260	5670	5670	5670	5670	0
259	20231214	160500	486723260	5670	5670	5670	5670	0
260	20231214	160400	486723260	5670	5670	5670	5670	0
261	20231214	160300	486723260	5670	5670	5670	5670	0
262	20231214	160200	486723260	5670	5670	5670	5670	0
263	20231214	160100	486723260	5670	5670	5670	5670	0
264	20231214	160000	486723260	5670	5670	5670	5670	0
265	20231214	155900	486723260	5670	5670	5670	5670	0
266	20231214	155800	486723260	5670	5670	5670	5670	0
267	20231214	155700	486723260	5670	5670	5670	5670	0
268	20231214	155600	486723260	5670	5670	5670	5670	0
269	20231214	155500	486723260	5670	5670	5670	5670	0
270	20231214	155400	486723260	5670	5670	5670	5670	0
271	20231214	155300	486723260	5670	5670	5670	5670	0
272	20231214	155200	486723260	5670	5670	5670	5670	1569
273	20231214	155100	486723260	5670	5670	5670	5670	0
274	20231214	155000	486723260	5670	5670	5670	5670	0
275	20231214	154900	486723260	5670	5670	5670	5670	0
276	20231214	154800	486723260	5670	5670	5670	5670	0
277	20231214	154700	486723260	5670	5670	5670	5670	0
278	20231214	154600	486723260	5670	5670	5670	5670	0
279	20231214	154500	486723260	5670	5670	5670	5670	0
280	20231214	154400	486723260	5670	5670	5670	5670	0
281	20231214	154300	486723260	5670	5670	5670	5670	0
282	20231214	154200	486723260	5670	5670	5670	5670	0
283	20231214	154100	486723260	5670	5670	5670	5670	0
284	20231214	154000	486723260	5670	5670	5670	5670	0
285	20231214	153900	486723260	5670	5670	5670	5670	0
286	20231214	153800	486723260	5670	5670	5670	5670	0
287	20231214	153700	486723260	5670	5670	5670	5670	0
288	20231214	153600	486723260	5670	5670	5670	5670	0
289	20231214	153500	486723260	5670	5670	5670	5670	0
290	20231214	153400	486723260	5670	5670	5670	5670	0
291	20231214	153300	486723260	5670	5670	5670	5670	0
292	20231214	153200	486723260	5670	5670	5670	5670	0
293	20231214	153100	486723260	5670	5670	5670	5670	0
294	20231214	153000	486723260	5670	5670	5670	5670	1569
295	20231214	152900	477827030	5660	5660	5660	5660	0
296	20231214	152800	477827030	5660	5660	5660	5660	0
297	20231214	152700	477827030	5660	5660	5660	5660	0
298	20231214	152600	477827030	5660	5660	5660	5660	0
299	20231214	152500	477827030	5660	5660	5660	5660	0
300	20231214	152400	477827030	5660	5660	5660	5660	0
301	20231214	152300	477827030	5660	5660	5660	5660	0
302	20231214	152200	477827030	5660	5660	5660	5660	0
303	20231214	152100	477827030	5660	5660	5660	5660	0
304	20231214	152000	477827030	5660	5660	5660	5660	0
305	20231214	151900	477827030	5660	5660	5660	5660	9
306	20231214	151800	477776090	5640	5640	5660	5640	165
307	20231214	151700	476845470	5650	5650	5650	5640	22
308	20231214	151600	476721370	5650	5660	5660	5640	278
309	20231214	151500	475153150	5660	5660	5660	5660	0
310	20231214	151400	475153150	5660	5660	5660	5660	0
311	20231214	151300	475153150	5660	5660	5660	5660	0
312	20231214	151200	475153150	5660	5660	5660	5660	0
313	20231214	151100	475153150	5660	5660	5660	5660	0
314	20231214	151000	475153150	5660	5650	5660	5650	1093
315	20231214	150900	468975450	5650	5650	5650	5650	0
316	20231214	150800	468975450	5650	5650	5650	5650	5
317	20231214	150700	468947200	5650	5650	5650	5650	0
318	20231214	150600	468947200	5650	5650	5650	5650	427
319	20231214	150500	466534650	5650	5650	5650	5650	28
320	20231214	150400	466376450	5650	5650	5650	5650	0
321	20231214	150300	466376450	5650	5640	5650	5640	66
322	20231214	150200	466003710	5640	5640	5640	5640	1804
323	20231214	150100	455829150	5650	5650	5650	5650	0
324	20231214	150000	455829150	5650	5650	5650	5650	0
325	20231214	145900	455829150	5650	5650	5650	5650	293
326	20231214	145800	454173700	5650	5650	5650	5650	192
327	20231214	145700	453088900	5660	5660	5660	5660	0
328	20231214	145600	453088900	5660	5660	5660	5660	3
329	20231214	145500	453071920	5660	5660	5660	5660	220
330	20231214	145400	451826720	5660	5660	5660	5650	3
331	20231214	145300	451809750	5660	5650	5660	5650	431
332	20231214	145200	449370300	5660	5660	5660	5660	1
333	20231214	145100	449364640	5660	5660	5660	5660	1
334	20231214	145000	449358980	5650	5650	5650	5650	0
335	20231214	144900	449358980	5650	5650	5650	5650	0
336	20231214	144800	449358980	5650	5650	5650	5650	12
337	20231214	144700	449291180	5660	5660	5660	5660	0
338	20231214	144600	449291180	5660	5660	5660	5660	1
339	20231214	144500	449285520	5650	5650	5650	5650	974
340	20231214	144400	443782420	5660	5660	5660	5660	0
341	20231214	144300	443782420	5660	5660	5660	5660	1206
342	20231214	144200	436956460	5670	5670	5670	5670	0
343	20231214	144100	436956460	5670	5670	5670	5670	1
344	20231214	144000	436950790	5670	5670	5670	5670	0
345	20231214	143900	436950790	5670	5670	5670	5670	0
346	20231214	143800	436950790	5670	5670	5670	5670	11
347	20231214	143700	436888420	5660	5660	5660	5660	0
348	20231214	143600	436888420	5660	5660	5660	5660	1
349	20231214	143500	436882760	5670	5670	5670	5670	0
350	20231214	143400	436882760	5670	5670	5670	5670	0
351	20231214	143300	436882760	5670	5670	5670	5670	0
352	20231214	143200	436882760	5670	5670	5670	5670	12
353	20231214	143100	436814720	5670	5670	5670	5670	301
354	20231214	143000	435108050	5660	5660	5660	5660	100
355	20231214	142900	434542050	5660	5660	5660	5660	0
356	20231214	142800	434542050	5660	5660	5660	5660	290
357	20231214	142700	432900650	5670	5670	5670	5670	0
358	20231214	142600	432900650	5670	5670	5670	5670	0
359	20231214	142500	432900650	5670	5670	5670	5670	11
360	20231214	142400	432838280	5660	5660	5660	5660	0
361	20231214	142300	432838280	5660	5660	5660	5660	0
362	20231214	142200	432838280	5660	5660	5660	5660	200
363	20231214	142100	431706280	5660	5660	5660	5660	100
364	20231214	142000	431140280	5660	5660	5660	5660	0
365	20231214	141900	431140280	5660	5660	5660	5660	0
366	20231214	141800	431140280	5660	5660	5660	5660	100
367	20231214	141700	430574280	5670	5660	5670	5660	4
368	20231214	141600	430551610	5660	5660	5660	5660	50
369	20231214	141500	430268610	5670	5660	5670	5660	48
370	20231214	141400	429996760	5670	5670	5670	5670	0
371	20231214	141300	429996760	5670	5670	5670	5670	13
372	20231214	141200	429923050	5660	5660	5660	5660	200
373	20231214	141100	428791050	5670	5670	5670	5670	0
374	20231214	141000	428791050	5670	5670	5670	5670	0
375	20231214	140900	428791050	5670	5670	5670	5670	2
376	20231214	140800	428779710	5670	5670	5670	5670	138
377	20231214	140700	427997250	5670	5670	5670	5670	10
378	20231214	140600	427940550	5670	5670	5670	5670	0
379	20231214	140500	427940550	5670	5670	5670	5670	0
380	20231214	140400	427940550	5670	5670	5670	5670	0
381	20231214	140300	427940550	5670	5670	5670	5670	1
382	20231214	140200	427934880	5660	5670	5670	5660	3
383	20231214	140100	427917890	5660	5660	5660	5660	19
384	20231214	140000	427810350	5670	5670	5670	5670	0
385	20231214	135900	427810350	5670	5670	5670	5670	0
386	20231214	135800	427810350	5670	5670	5670	5670	0
387	20231214	135700	427810350	5670	5670	5670	5670	0
388	20231214	135600	427810350	5670	5660	5670	5660	486
389	20231214	135500	425059580	5660	5660	5660	5660	0
390	20231214	135400	425059580	5660	5660	5670	5660	1018
391	20231214	135300	419297690	5670	5670	5670	5670	1
392	20231214	135200	419292020	5660	5660	5660	5660	5
393	20231214	135100	419263720	5670	5670	5670	5670	0
394	20231214	135000	419263720	5670	5670	5670	5670	1
395	20231214	134900	419258050	5670	5660	5670	5660	246
396	20231214	134800	417865680	5660	5660	5660	5660	206
397	20231214	134700	416699720	5670	5670	5670	5670	1
398	20231214	134600	416694050	5660	5660	5660	5660	0
399	20231214	134500	416694050	5660	5660	5660	5660	3
400	20231214	134400	416677070	5660	5670	5670	5660	51
401	20231214	134300	416388400	5650	5650	5650	5650	86
402	20231214	134200	415902500	5670	5670	5670	5670	0
403	20231214	134100	415902500	5670	5670	5670	5670	0
404	20231214	134000	415902500	5670	5670	5670	5670	0
405	20231214	133900	415902500	5670	5660	5670	5660	1001
406	20231214	133800	410236830	5670	5670	5670	5670	0
407	20231214	133700	410236830	5670	5670	5670	5670	200
408	20231214	133600	409102830	5670	5670	5670	5670	0
409	20231214	133500	409102830	5670	5660	5670	5660	4
410	20231214	133400	409080180	5660	5660	5660	5660	100
411	20231214	133300	408514180	5670	5670	5670	5670	0
412	20231214	133200	408514180	5670	5670	5670	5670	0
413	20231214	133100	408514180	5670	5670	5670	5670	24
414	20231214	133000	408378100	5670	5670	5670	5670	0
415	20231214	132900	408378100	5670	5670	5670	5670	0
416	20231214	132800	408378100	5670	5670	5670	5670	0
417	20231214	132700	408378100	5670	5670	5670	5670	0
418	20231214	132600	408378100	5670	5670	5670	5670	0
419	20231214	132500	408378100	5670	5660	5670	5660	87
420	20231214	132400	407885570	5660	5660	5660	5660	33
421	20231214	132300	407698790	5660	5670	5670	5660	1078
422	20231214	132200	401596540	5670	5670	5670	5670	0
423	20231214	132100	401596540	5670	5660	5670	5660	782
424	20231214	132000	397170410	5660	5660	5660	5660	0
425	20231214	131900	397170410	5660	5660	5660	5650	170
426	20231214	131800	396209400	5650	5660	5660	5650	1018
427	20231214	131700	390447700	5660	5660	5660	5660	0
428	20231214	131600	390447700	5660	5660	5660	5660	0
429	20231214	131500	390447700	5660	5660	5660	5660	0
430	20231214	131400	390447700	5660	5660	5660	5660	0
431	20231214	131300	390447700	5660	5660	5660	5660	13
432	20231214	131200	390374120	5660	5660	5660	5660	0
433	20231214	131100	390374120	5660	5660	5660	5660	0
434	20231214	131000	390374120	5660	5650	5660	5650	66
435	20231214	130900	390001210	5670	5670	5670	5670	0
436	20231214	130800	390001210	5670	5670	5670	5670	0
437	20231214	130700	390001210	5670	5670	5670	5670	0
438	20231214	130600	390001210	5670	5670	5670	5670	0
439	20231214	130500	390001210	5670	5670	5670	5670	0
440	20231214	130400	390001210	5670	5670	5670	5670	0
441	20231214	130300	390001210	5670	5670	5670	5670	0
442	20231214	130200	390001210	5670	5670	5670	5670	0
443	20231214	130100	390001210	5670	5670	5670	5670	0
444	20231214	130000	390001210	5670	5670	5670	5670	0
445	20231214	125900	390001210	5670	5670	5670	5670	0
446	20231214	125800	390001210	5670	5670	5670	5670	0
447	20231214	125700	390001210	5670	5660	5670	5660	33
448	20231214	125600	389814410	5670	5670	5670	5670	0
449	20231214	125500	389814410	5670	5670	5670	5670	0
450	20231214	125400	389814410	5670	5670	5670	5670	0
451	20231214	125300	389814410	5670	5650	5670	5650	18
452	20231214	125200	389712490	5670	5670	5670	5670	0
453	20231214	125100	389712490	5670	5660	5670	5660	3
454	20231214	125000	389695500	5660	5660	5660	5660	301
455	20231214	124900	387991840	5650	5650	5650	5650	10
456	20231214	124800	387935340	5660	5660	5660	5660	0
457	20231214	124700	387935340	5660	5660	5660	5660	0
458	20231214	124600	387935340	5660	5660	5660	5660	0
459	20231214	124500	387935340	5660	5660	5660	5660	0
460	20231214	124400	387935340	5660	5660	5660	5660	0
461	20231214	124300	387935340	5660	5660	5660	5660	0
462	20231214	124200	387935340	5660	5660	5660	5660	1
463	20231214	124100	387929680	5620	5640	5660	5620	702
464	20231214	124000	383983170	5630	5630	5630	5630	0
465	20231214	123900	383983170	5630	5630	5630	5630	23
466	20231214	123800	383853680	5640	5630	5640	5630	532
467	20231214	123700	380853530	5620	5640	5640	5620	1554
468	20231214	123600	372103690	5660	5640	5660	5630	171
469	20231214	123500	371139750	5660	5660	5660	5660	0
470	20231214	123400	371139750	5660	5660	5660	5660	11
471	20231214	123300	371077490	5640	5640	5640	5640	0
472	20231214	123200	371077490	5640	5640	5640	5640	40
473	20231214	123100	370851890	5640	5640	5640	5640	2
474	20231214	123000	370840610	5630	5630	5630	5630	0
475	20231214	122900	370840610	5630	5630	5630	5630	0
476	20231214	122800	370840610	5630	5630	5630	5630	0
477	20231214	122700	370840610	5630	5630	5630	5630	3
478	20231214	122600	370823720	5640	5640	5640	5640	4
479	20231214	122500	370801160	5640	5640	5640	5640	0
480	20231214	122400	370801160	5640	5630	5640	5620	1731
481	20231214	122300	361065320	5640	5640	5640	5640	0
482	20231214	122200	361065320	5640	5640	5640	5640	0
483	20231214	122100	361065320	5640	5640	5640	5640	100
484	20231214	122000	360501320	5630	5630	5630	5630	0
485	20231214	121900	360501320	5630	5630	5630	5630	0
486	20231214	121800	360501320	5630	5630	5630	5630	0
487	20231214	121700	360501320	5630	5630	5630	5630	0
488	20231214	121600	360501320	5630	5630	5630	5630	1
489	20231214	121500	360495690	5630	5630	5630	5630	5
490	20231214	121400	360467540	5630	5630	5630	5630	10
491	20231214	121300	360411240	5640	5640	5640	5640	0
492	20231214	121200	360411240	5640	5640	5640	5640	10
493	20231214	121100	360354840	5660	5660	5660	5660	0
494	20231214	121000	360354840	5660	5660	5660	5660	0
495	20231214	120900	360354840	5660	5660	5660	5660	1
496	20231214	120800	360349180	5650	5650	5650	5650	0
497	20231214	120700	360349180	5650	5650	5650	5650	0
498	20231214	120600	360349180	5650	5650	5650	5650	0
499	20231214	120500	360349180	5650	5650	5650	5650	400
500	20231214	120400	358089180	5670	5670	5670	5670	20
501	20231214	120300	357975780	5670	5670	5670	5670	1
502	20231214	120200	357970110	5650	5650	5650	5650	20
503	20231214	120100	357857110	5650	5650	5650	5650	500
504	20231214	120000	355032110	5670	5670	5670	5670	0
505	20231214	115900	355032110	5670	5640	5670	5640	569
506	20231214	115800	351822900	5640	5640	5640	5640	0
507	20231214	115700	351822900	5640	5640	5640	5640	312
508	20231214	115600	350063220	5630	5630	5630	5630	285
509	20231214	115500	348458670	5620	5620	5620	5620	0
510	20231214	115400	348458670	5620	5620	5620	5620	6
511	20231214	115300	348424950	5620	5620	5620	5620	0
512	20231214	115200	348424950	5620	5620	5620	5620	0
513	20231214	115100	348424950	5620	5620	5620	5620	3
514	20231214	115000	348408090	5620	5620	5620	5620	5
515	20231214	114900	348379990	5620	5620	5620	5620	0
516	20231214	114800	348379990	5620	5620	5630	5620	354
517	20231214	114700	346390500	5620	5620	5620	5620	2
518	20231214	114600	346379260	5620	5620	5620	5620	1
519	20231214	114500	346373640	5590	5590	5590	5590	0
520	20231214	114400	346373640	5590	5610	5630	5580	5265
521	20231214	114300	316929420	5610	5630	5630	5610	29
522	20231214	114200	316766310	5630	5630	5630	5630	0
523	20231214	114100	316766310	5630	5630	5630	5630	0
524	20231214	114000	316766310	5630	5620	5630	5620	61
525	20231214	113900	316423470	5620	5630	5630	5620	215
526	20231214	113800	315215160	5630	5630	5630	5630	0
527	20231214	113700	315215160	5630	5630	5630	5630	0
528	20231214	113600	315215160	5630	5630	5630	5630	0
529	20231214	113500	315215160	5630	5630	5630	5630	1
530	20231214	113400	315209530	5630	5630	5630	5630	0
531	20231214	113300	315209530	5630	5630	5630	5630	5
532	20231214	113200	315181380	5630	5630	5630	5630	177
533	20231214	113100	314184870	5630	5630	5630	5630	2
534	20231214	113000	314173610	5630	5630	5630	5600	15
535	20231214	112900	314089220	5620	5620	5620	5620	693
536	20231214	112800	310194560	5590	5630	5630	5590	2339
537	20231214	112700	297089720	5640	5640	5640	5640	0
538	20231214	112600	297089720	5640	5620	5640	5620	321
539	20231214	112500	295285680	5600	5600	5600	5600	0
540	20231214	112400	295285680	5600	5620	5620	5600	1694
541	20231214	112300	285792690	5630	5630	5630	5630	150
542	20231214	112200	284948190	5620	5620	5620	5620	0
543	20231214	112100	284948190	5620	5620	5620	5620	0
544	20231214	112000	284948190	5620	5620	5620	5610	2177
545	20231214	111900	272730870	5620	5630	5630	5620	1906
546	20231214	111800	262018880	5630	5630	5630	5630	330
547	20231214	111700	260160980	5640	5630	5640	5630	96
548	20231214	111600	259620460	5630	5630	5630	5630	0
549	20231214	111500	259620460	5630	5640	5640	5630	4533
550	20231214	111400	234088190	5670	5670	5670	5670	0
551	20231214	111300	234088190	5670	5670	5670	5670	1
552	20231214	111200	234082520	5650	5650	5650	5650	0
553	20231214	111100	234082520	5650	5650	5650	5650	0
554	20231214	111000	234082520	5650	5650	5650	5650	70
555	20231214	110900	233687020	5670	5670	5670	5670	0
556	20231214	110800	233687020	5670	5670	5670	5670	5
557	20231214	110700	233658670	5670	5660	5670	5660	2
558	20231214	110600	233647340	5670	5660	5670	5660	2
559	20231214	110500	233636010	5670	5670	5670	5650	14
560	20231214	110400	233556650	5640	5640	5640	5640	0
561	20231214	110300	233556650	5640	5640	5640	5640	0
562	20231214	110200	233556650	5640	5640	5640	5640	0
563	20231214	110100	233556650	5640	5640	5640	5640	217
564	20231214	110000	232332770	5640	5640	5640	5640	0
565	20231214	105900	232332770	5640	5640	5640	5640	0
566	20231214	105800	232332770	5640	5640	5640	5640	899
567	20231214	105700	227262410	5670	5670	5670	5670	44
568	20231214	105600	227012930	5650	5650	5650	5650	3
569	20231214	105500	226995980	5650	5650	5650	5650	142
570	20231214	105400	226193680	5650	5650	5650	5650	86
571	20231214	105300	225707780	5650	5650	5650	5650	0
572	20231214	105200	225707780	5650	5650	5650	5650	0
573	20231214	105100	225707780	5650	5650	5650	5650	434
574	20231214	105000	223255680	5640	5640	5640	5640	0
575	20231214	104900	223255680	5640	5640	5640	5640	6
576	20231214	104800	223221840	5650	5650	5650	5650	57
577	20231214	104700	222899790	5650	5650	5650	5650	0
578	20231214	104600	222899790	5650	5650	5650	5650	100
579	20231214	104500	222334790	5650	5650	5650	5650	2
580	20231214	104400	222323490	5650	5650	5650	5650	0
581	20231214	104300	222323490	5650	5650	5650	5650	0
582	20231214	104200	222323490	5650	5650	5650	5650	0
583	20231214	104100	222323490	5650	5650	5650	5650	0
584	20231214	104000	222323490	5650	5650	5650	5650	0
585	20231214	103900	222323490	5650	5650	5650	5650	1
586	20231214	103800	222317840	5630	5640	5640	5630	360
587	20231214	103700	220289160	5640	5640	5640	5640	70
588	20231214	103600	219894360	5640	5640	5640	5640	52
589	20231214	103500	219601080	5640	5640	5640	5640	755
590	20231214	103400	215342880	5640	5640	5640	5640	50
591	20231214	103300	215060880	5640	5640	5640	5640	0
592	20231214	103200	215060880	5640	5640	5640	5640	1
593	20231214	103100	215055240	5630	5630	5630	5630	0
594	20231214	103000	215055240	5630	5630	5630	5630	736
595	20231214	102900	210911560	5640	5640	5640	5640	43
596	20231214	102800	210669040	5640	5640	5640	5640	0
597	20231214	102700	210669040	5640	5640	5640	5640	0
598	20231214	102600	210669040	5640	5640	5640	5640	0
599	20231214	102500	210669040	5640	5640	5640	5640	1
600	20231214	102400	210663400	5640	5640	5640	5640	0
601	20231214	102300	210663400	5640	5640	5640	5640	0
602	20231214	102200	210663400	5640	5640	5640	5640	3
603	20231214	102100	210646480	5640	5640	5640	5640	173
604	20231214	102000	209670760	5640	5640	5640	5640	3
605	20231214	101900	209653840	5630	5630	5630	5630	2
606	20231214	101800	209642580	5640	5640	5640	5630	2002
607	20231214	101700	198353080	5650	5640	5650	5640	65
608	20231214	101600	197985840	5650	5650	5650	5650	12
609	20231214	101500	197918040	5650	5660	5670	5650	3298
610	20231214	101400	179274700	5660	5670	5670	5660	1008
611	20231214	101300	173560910	5700	5700	5700	5700	1
612	20231214	101200	173555210	5700	5700	5700	5700	1
613	20231214	101100	173549510	5680	5680	5680	5680	0
614	20231214	101000	173549510	5680	5680	5680	5680	0
615	20231214	100900	173549510	5680	5680	5680	5680	547
616	20231214	100800	170442550	5680	5680	5680	5680	257
617	20231214	100700	168982790	5680	5680	5680	5680	198
618	20231214	100600	167858150	5680	5670	5680	5670	185
619	20231214	100500	166809190	5680	5680	5680	5680	0
620	20231214	100400	166809190	5680	5680	5680	5680	0
621	20231214	100300	166809190	5680	5680	5680	5680	0
622	20231214	100200	166809190	5680	5680	5680	5680	0
623	20231214	100100	166809190	5680	5680	5680	5680	1
624	20231214	100000	166803510	5660	5670	5670	5660	380
625	20231214	095900	164651570	5680	5680	5680	5680	55
626	20231214	095800	164339170	5680	5680	5680	5680	61
627	20231214	095700	163992690	5670	5670	5670	5670	20
628	20231214	095600	163879290	5670	5670	5670	5670	0
629	20231214	095500	163879290	5670	5670	5670	5670	0
630	20231214	095400	163879290	5670	5670	5670	5670	0
631	20231214	095300	163879290	5670	5670	5670	5670	35
632	20231214	095200	163680840	5670	5680	5680	5670	7
633	20231214	095100	163641110	5680	5680	5680	5680	16
634	20231214	095000	163550230	5680	5680	5680	5680	42
635	20231214	094900	163311670	5680	5680	5680	5680	30
636	20231214	094800	163141270	5680	5680	5680	5680	0
637	20231214	094700	163141270	5680	5680	5680	5680	4
638	20231214	094600	163118550	5680	5680	5680	5680	0
639	20231214	094500	163118550	5680	5680	5680	5680	0
640	20231214	094400	163118550	5680	5680	5680	5680	0
641	20231214	094300	163118550	5680	5670	5680	5660	1034
642	20231214	094200	157265790	5670	5670	5670	5670	9
643	20231214	094100	157214760	5670	5670	5670	5670	100
644	20231214	094000	156647760	5670	5680	5680	5670	5758
645	20231214	093900	123998900	5680	5680	5680	5680	0
646	20231214	093800	123998900	5680	5680	5680	5680	274
647	20231214	093700	122442580	5680	5680	5680	5680	1845
648	20231214	093600	111962980	5690	5690	5690	5690	1663
649	20231214	093500	102500510	5690	5690	5690	5690	0
650	20231214	093400	102500510	5690	5690	5690	5690	1500
651	20231214	093300	93965510	5700	5700	5700	5700	200
652	20231214	093200	92825510	5700	5700	5700	5700	125
653	20231214	093100	92113010	5710	5710	5710	5710	0
654	20231214	093000	92113010	5710	5700	5710	5700	1002
655	20231214	092900	86401590	5690	5690	5690	5690	15
656	20231214	092800	86316240	5700	5700	5700	5700	1
657	20231214	092700	86310540	5690	5690	5690	5690	1000
658	20231214	092600	80620540	5690	5690	5690	5690	839
659	20231214	092500	75846630	5690	5700	5700	5690	1000
660	20231214	092400	70151660	5700	5700	5700	5700	550
661	20231214	092300	67016660	5700	5700	5700	5700	342
662	20231214	092200	65067260	5710	5720	5720	5710	71
663	20231214	092100	64661560	5710	5710	5710	5710	418
664	20231214	092000	62274780	5710	5710	5710	5710	1
665	20231214	091900	62269070	5700	5690	5700	5690	154
666	20231214	091800	61391770	5700	5700	5700	5700	200
667	20231214	091700	60251770	5700	5690	5700	5690	354
668	20231214	091600	58235510	5700	5710	5710	5700	1862
669	20231214	091500	47609010	5720	5720	5720	5720	2
670	20231214	091400	47597570	5710	5720	5720	5710	313
671	20231214	091300	45808230	5710	5720	5720	5710	549
672	20231214	091200	42669420	5720	5720	5720	5720	520
673	20231214	091100	39695020	5720	5730	5730	5720	1050
674	20231214	091000	33684020	5740	5740	5740	5710	59
675	20231214	090900	33345540	5730	5720	5730	5720	800
676	20231214	090800	28766550	5730	5730	5730	5730	2
677	20231214	090700	28755090	5730	5710	5730	5710	285
678	20231214	090600	27127520	5730	5720	5730	5710	1206
679	20231214	090500	20233360	5720	5720	5730	5720	561
680	20231214	090400	17024330	5730	5730	5730	5730	495
681	20231214	090300	14187980	5740	5740	5740	5740	500
682	20231214	090200	11317980	5740	5750	5750	5730	12
683	20231214	090100	11249100	5750	5730	5750	5730	850
684	20231214	090000	6376340	5760	5730	5760	5730	1112