KissMeData/090470/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195700	763322290	9580	9580	9580	9580	2020
3	20231213	195600	763322290	9580	9580	9580	9580	0
4	20231213	195500	763322290	9580	9580	9580	9580	0
5	20231213	195400	763322290	9580	9580	9580	9580	0
6	20231213	195300	763322290	9580	9580	9580	9580	0
7	20231213	195200	763322290	9580	9580	9580	9580	0
8	20231213	195100	763322290	9580	9580	9580	9580	0
9	20231213	195000	763322290	9580	9580	9580	9580	0
10	20231213	194900	763322290	9580	9580	9580	9580	0
11	20231213	194800	763322290	9580	9580	9580	9580	0
12	20231213	194700	763322290	9580	9580	9580	9580	0
13	20231213	194600	763322290	9580	9580	9580	9580	0
14	20231213	194500	763322290	9580	9580	9580	9580	0
15	20231213	194400	763322290	9580	9580	9580	9580	0
16	20231213	194300	763322290	9580	9580	9580	9580	0
17	20231213	194200	763322290	9580	9580	9580	9580	0
18	20231213	194100	763322290	9580	9580	9580	9580	0
19	20231213	194000	763322290	9580	9580	9580	9580	0
20	20231213	193900	763322290	9580	9580	9580	9580	0
21	20231213	193800	763322290	9580	9580	9580	9580	0
22	20231213	193700	763322290	9580	9580	9580	9580	0
23	20231213	193600	763322290	9580	9580	9580	9580	0
24	20231213	193500	763322290	9580	9580	9580	9580	0
25	20231213	193400	763322290	9580	9580	9580	9580	0
26	20231213	193300	763322290	9580	9580	9580	9580	0
27	20231213	193200	763322290	9580	9580	9580	9580	0
28	20231213	193100	763322290	9580	9580	9580	9580	0
29	20231213	193000	763322290	9580	9580	9580	9580	0
30	20231213	192900	763322290	9580	9580	9580	9580	0
31	20231213	192800	763322290	9580	9580	9580	9580	0
32	20231213	192700	763322290	9580	9580	9580	9580	2020
33	20231213	192600	763322290	9580	9580	9580	9580	0
34	20231213	192500	763322290	9580	9580	9580	9580	0
35	20231213	192400	763322290	9580	9580	9580	9580	0
36	20231213	192300	763322290	9580	9580	9580	9580	0
37	20231213	192200	763322290	9580	9580	9580	9580	0
38	20231213	192100	763322290	9580	9580	9580	9580	0
39	20231213	192000	763322290	9580	9580	9580	9580	0
40	20231213	191900	763322290	9580	9580	9580	9580	0
41	20231213	191800	763322290	9580	9580	9580	9580	0
42	20231213	191700	763322290	9580	9580	9580	9580	0
43	20231213	191600	763322290	9580	9580	9580	9580	0
44	20231213	191500	763322290	9580	9580	9580	9580	0
45	20231213	191400	763322290	9580	9580	9580	9580	0
46	20231213	191300	763322290	9580	9580	9580	9580	0
47	20231213	191200	763322290	9580	9580	9580	9580	0
48	20231213	191100	763322290	9580	9580	9580	9580	0
49	20231213	191000	763322290	9580	9580	9580	9580	0
50	20231213	190900	763322290	9580	9580	9580	9580	0
51	20231213	190800	763322290	9580	9580	9580	9580	0
52	20231213	190700	763322290	9580	9580	9580	9580	0
53	20231213	190600	763322290	9580	9580	9580	9580	0
54	20231213	190500	763322290	9580	9580	9580	9580	0
55	20231213	190400	763322290	9580	9580	9580	9580	0
56	20231213	190300	763322290	9580	9580	9580	9580	0
57	20231213	190200	763322290	9580	9580	9580	9580	0
58	20231213	190100	763322290	9580	9580	9580	9580	0
59	20231213	190000	763322290	9580	9580	9580	9580	0
60	20231213	185900	763322290	9580	9580	9580	9580	0
61	20231213	185800	763322290	9580	9580	9580	9580	0
62	20231213	185700	763322290	9580	9580	9580	9580	2020
63	20231213	185600	763322290	9580	9580	9580	9580	0
64	20231213	185500	763322290	9580	9580	9580	9580	0
65	20231213	185400	763322290	9580	9580	9580	9580	0
66	20231213	185300	763322290	9580	9580	9580	9580	0
67	20231213	185200	763322290	9580	9580	9580	9580	0
68	20231213	185100	763322290	9580	9580	9580	9580	0
69	20231213	185000	763322290	9580	9580	9580	9580	0
70	20231213	184900	763322290	9580	9580	9580	9580	0
71	20231213	184800	763322290	9580	9580	9580	9580	0
72	20231213	184700	763322290	9580	9580	9580	9580	0
73	20231213	184600	763322290	9580	9580	9580	9580	0
74	20231213	184500	763322290	9580	9580	9580	9580	0
75	20231213	184400	763322290	9580	9580	9580	9580	0
76	20231213	184300	763322290	9580	9580	9580	9580	0
77	20231213	184200	763322290	9580	9580	9580	9580	0
78	20231213	184100	763322290	9580	9580	9580	9580	0
79	20231213	184000	763322290	9580	9580	9580	9580	0
80	20231213	183900	763322290	9580	9580	9580	9580	0
81	20231213	183800	763322290	9580	9580	9580	9580	0
82	20231213	183700	763322290	9580	9580	9580	9580	0
83	20231213	183600	763322290	9580	9580	9580	9580	0
84	20231213	183500	763322290	9580	9580	9580	9580	0
85	20231213	183400	763322290	9580	9580	9580	9580	0
86	20231213	183300	763322290	9580	9580	9580	9580	0
87	20231213	183200	763322290	9580	9580	9580	9580	0
88	20231213	183100	763322290	9580	9580	9580	9580	0
89	20231213	183000	763322290	9580	9580	9580	9580	0
90	20231213	182900	763322290	9580	9580	9580	9580	0
91	20231213	182800	763322290	9580	9580	9580	9580	0
92	20231213	182700	763322290	9580	9580	9580	9580	2020
93	20231213	182600	763322290	9580	9580	9580	9580	0
94	20231213	182500	763322290	9580	9580	9580	9580	0
95	20231213	182400	763322290	9580	9580	9580	9580	0
96	20231213	182300	763322290	9580	9580	9580	9580	0
97	20231213	182200	763322290	9580	9580	9580	9580	0
98	20231213	182100	763322290	9580	9580	9580	9580	0
99	20231213	182000	763322290	9580	9580	9580	9580	0
100	20231213	181900	763322290	9580	9580	9580	9580	0
101	20231213	181800	763322290	9580	9580	9580	9580	0
102	20231213	181700	763322290	9580	9580	9580	9580	0
103	20231213	181600	763322290	9580	9580	9580	9580	0
104	20231213	181500	763322290	9580	9580	9580	9580	0
105	20231213	181400	763322290	9580	9580	9580	9580	0
106	20231213	181300	763322290	9580	9580	9580	9580	0
107	20231213	181200	763322290	9580	9580	9580	9580	0
108	20231213	181100	763322290	9580	9580	9580	9580	0
109	20231213	181000	763322290	9580	9580	9580	9580	0
110	20231213	180900	763322290	9580	9580	9580	9580	0
111	20231213	180800	763322290	9580	9580	9580	9580	0
112	20231213	180700	763322290	9580	9580	9580	9580	0
113	20231213	180600	763322290	9580	9580	9580	9580	0
114	20231213	180500	763322290	9580	9580	9580	9580	0
115	20231213	180400	763322290	9580	9580	9580	9580	0
116	20231213	180300	763322290	9580	9580	9580	9580	0
117	20231213	180200	763322290	9580	9580	9580	9580	0
118	20231213	180100	763322290	9580	9580	9580	9580	0
119	20231213	180000	763322290	9580	9580	9580	9580	0
120	20231213	175900	763322290	9580	9580	9580	9580	0
121	20231213	175800	763322290	9580	9580	9580	9580	0
122	20231213	175700	763322290	9580	9580	9580	9580	2020
123	20231213	175600	763322290	9580	9580	9580	9580	0
124	20231213	175500	763322290	9580	9580	9580	9580	0
125	20231213	175400	763322290	9580	9580	9580	9580	0
126	20231213	175300	763322290	9580	9580	9580	9580	0
127	20231213	175200	763322290	9580	9580	9580	9580	0
128	20231213	175100	763322290	9580	9580	9580	9580	0
129	20231213	175000	763322290	9580	9580	9580	9580	0
130	20231213	174900	763322290	9580	9580	9580	9580	0
131	20231213	174800	763322290	9580	9580	9580	9580	0
132	20231213	174700	763322290	9580	9580	9580	9580	0
133	20231213	174600	763322290	9580	9580	9580	9580	0
134	20231213	174500	763322290	9580	9580	9580	9580	0
135	20231213	174400	763322290	9580	9580	9580	9580	0
136	20231213	174300	763322290	9580	9580	9580	9580	0
137	20231213	174200	763322290	9580	9580	9580	9580	0
138	20231213	174100	763322290	9580	9580	9580	9580	0
139	20231213	174000	763322290	9580	9580	9580	9580	0
140	20231213	173900	763322290	9580	9580	9580	9580	0
141	20231213	173800	763322290	9580	9580	9580	9580	0
142	20231213	173700	763322290	9580	9580	9580	9580	0
143	20231213	173600	763322290	9580	9580	9580	9580	0
144	20231213	173500	763322290	9580	9580	9580	9580	0
145	20231213	173400	763322290	9580	9580	9580	9580	0
146	20231213	173300	763322290	9580	9580	9580	9580	0
147	20231213	173200	763322290	9580	9580	9580	9580	0
148	20231213	173100	763322290	9580	9580	9580	9580	0
149	20231213	173000	763322290	9580	9580	9580	9580	0
150	20231213	172900	763322290	9580	9580	9580	9580	0
151	20231213	172800	763322290	9580	9580	9580	9580	0
152	20231213	172700	763322290	9580	9580	9580	9580	2020
153	20231213	172600	763322290	9580	9580	9580	9580	0
154	20231213	172500	763322290	9580	9580	9580	9580	0
155	20231213	172400	763322290	9580	9580	9580	9580	0
156	20231213	172300	763322290	9580	9580	9580	9580	0
157	20231213	172200	763322290	9580	9580	9580	9580	0
158	20231213	172100	763322290	9580	9580	9580	9580	0
159	20231213	172000	763322290	9580	9580	9580	9580	0
160	20231213	171900	763322290	9580	9580	9580	9580	0
161	20231213	171800	763322290	9580	9580	9580	9580	0
162	20231213	171700	763322290	9580	9580	9580	9580	0
163	20231213	171600	763322290	9580	9580	9580	9580	0
164	20231213	171500	763322290	9580	9580	9580	9580	0
165	20231213	171400	763322290	9580	9580	9580	9580	0
166	20231213	171300	763322290	9580	9580	9580	9580	0
167	20231213	171200	763322290	9580	9580	9580	9580	0
168	20231213	171100	763322290	9580	9580	9580	9580	0
169	20231213	171000	763322290	9580	9580	9580	9580	0
170	20231213	170900	763322290	9580	9580	9580	9580	0
171	20231213	170800	763322290	9580	9580	9580	9580	0
172	20231213	170700	763322290	9580	9580	9580	9580	0
173	20231213	170600	763322290	9580	9580	9580	9580	0
174	20231213	170500	763322290	9580	9580	9580	9580	0
175	20231213	170400	763322290	9580	9580	9580	9580	0
176	20231213	170300	763322290	9580	9580	9580	9580	0
177	20231213	170200	763322290	9580	9580	9580	9580	0
178	20231213	170100	763322290	9580	9580	9580	9580	0
179	20231213	170000	763322290	9580	9580	9580	9580	0
180	20231213	165900	763322290	9580	9580	9580	9580	0
181	20231213	165800	763322290	9580	9580	9580	9580	0
182	20231213	165700	763322290	9580	9580	9580	9580	2020
183	20231213	165600	763322290	9580	9580	9580	9580	0
184	20231213	165500	763322290	9580	9580	9580	9580	0
185	20231213	165400	763322290	9580	9580	9580	9580	0
186	20231213	165300	763322290	9580	9580	9580	9580	0
187	20231213	165200	763322290	9580	9580	9580	9580	0
188	20231213	165100	763322290	9580	9580	9580	9580	0
189	20231213	165000	763322290	9580	9580	9580	9580	0
190	20231213	164900	763322290	9580	9580	9580	9580	0
191	20231213	164800	763322290	9580	9580	9580	9580	0
192	20231213	164700	763322290	9580	9580	9580	9580	0
193	20231213	164600	763322290	9580	9580	9580	9580	0
194	20231213	164500	763322290	9580	9580	9580	9580	0
195	20231213	164400	763322290	9580	9580	9580	9580	0
196	20231213	164300	763322290	9580	9580	9580	9580	0
197	20231213	164200	763322290	9580	9580	9580	9580	0
198	20231213	164100	763322290	9580	9580	9580	9580	0
199	20231213	164000	763322290	9580	9580	9580	9580	0
200	20231213	163900	763322290	9580	9580	9580	9580	0
201	20231213	163800	763322290	9580	9580	9580	9580	0
202	20231213	163700	763322290	9580	9580	9580	9580	0
203	20231213	163600	763322290	9580	9580	9580	9580	0
204	20231213	163500	763322290	9580	9580	9580	9580	0
205	20231213	163400	763322290	9580	9580	9580	9580	0
206	20231213	163300	763322290	9580	9580	9580	9580	0
207	20231213	163200	763322290	9580	9580	9580	9580	0
208	20231213	163100	763322290	9580	9580	9580	9580	0
209	20231213	163000	763322290	9580	9580	9580	9580	0
210	20231213	162900	763322290	9580	9580	9580	9580	0
211	20231213	162800	763322290	9580	9580	9580	9580	0
212	20231213	162700	763322290	9580	9580	9580	9580	2020
213	20231213	162600	763322290	9580	9580	9580	9580	0
214	20231213	162500	763322290	9580	9580	9580	9580	0
215	20231213	162400	763322290	9580	9580	9580	9580	0
216	20231213	162300	763322290	9580	9580	9580	9580	0
217	20231213	162200	763322290	9580	9580	9580	9580	0
218	20231213	162100	763322290	9580	9580	9580	9580	0
219	20231213	162000	763322290	9580	9580	9580	9580	0
220	20231213	161900	763322290	9580	9580	9580	9580	0
221	20231213	161800	763322290	9580	9580	9580	9580	0
222	20231213	161700	763322290	9580	9580	9580	9580	0
223	20231213	161600	763322290	9580	9580	9580	9580	0
224	20231213	161500	763322290	9580	9580	9580	9580	0
225	20231213	161400	763322290	9580	9580	9580	9580	0
226	20231213	161300	763322290	9580	9580	9580	9580	0
227	20231213	161200	763322290	9580	9580	9580	9580	0
228	20231213	161100	763322290	9580	9580	9580	9580	0
229	20231213	161000	763322290	9580	9580	9580	9580	0
230	20231213	160900	763322290	9580	9580	9580	9580	0
231	20231213	160800	763322290	9580	9580	9580	9580	0
232	20231213	160700	763322290	9580	9580	9580	9580	0
233	20231213	160600	763322290	9580	9580	9580	9580	0
234	20231213	160500	763322290	9580	9580	9580	9580	0
235	20231213	160400	763322290	9580	9580	9580	9580	0
236	20231213	160300	763322290	9580	9580	9580	9580	0
237	20231213	160200	763322290	9580	9580	9580	9580	0
238	20231213	160100	763322290	9580	9580	9580	9580	0
239	20231213	160000	763322290	9580	9580	9580	9580	0
240	20231213	155900	763322290	9580	9580	9580	9580	0
241	20231213	155800	763322290	9580	9580	9580	9580	0
242	20231213	155700	763322290	9580	9580	9580	9580	2020
243	20231213	155600	763322290	9580	9580	9580	9580	0
244	20231213	155500	763322290	9580	9580	9580	9580	0
245	20231213	155400	763322290	9580	9580	9580	9580	0
246	20231213	155300	763322290	9580	9580	9580	9580	0
247	20231213	155200	763322290	9580	9580	9580	9580	0
248	20231213	155100	763322290	9580	9580	9580	9580	0
249	20231213	155000	763322290	9580	9580	9580	9580	0
250	20231213	154900	763322290	9580	9580	9580	9580	0
251	20231213	154800	763322290	9580	9580	9580	9580	0
252	20231213	154700	763322290	9580	9580	9580	9580	0
253	20231213	154600	763322290	9580	9580	9580	9580	0
254	20231213	154500	763322290	9580	9580	9580	9580	0
255	20231213	154400	763322290	9580	9580	9580	9580	0
256	20231213	154300	763322290	9580	9580	9580	9580	0
257	20231213	154200	763322290	9580	9580	9580	9580	0
258	20231213	154100	763322290	9580	9580	9580	9580	0
259	20231213	154000	763322290	9580	9580	9580	9580	0
260	20231213	153900	763322290	9580	9580	9580	9580	0
261	20231213	153800	763322290	9580	9580	9580	9580	0
262	20231213	153700	763322290	9580	9580	9580	9580	0
263	20231213	153600	763322290	9580	9580	9580	9580	0
264	20231213	153500	763322290	9580	9580	9580	9580	0
265	20231213	153400	763322290	9580	9580	9580	9580	0
266	20231213	153300	763322290	9580	9580	9580	9580	0
267	20231213	153200	763322290	9580	9580	9580	9580	0
268	20231213	153100	763322290	9580	9580	9580	9580	0
269	20231213	153000	763322290	9580	9580	9580	9580	2020
270	20231213	152900	743970690	9630	9630	9630	9630	0
271	20231213	152800	743970690	9630	9630	9630	9630	0
272	20231213	152700	743970690	9630	9630	9630	9630	0
273	20231213	152600	743970690	9630	9630	9630	9630	0
274	20231213	152500	743970690	9630	9630	9630	9630	0
275	20231213	152400	743970690	9630	9630	9630	9630	0
276	20231213	152300	743970690	9630	9630	9630	9630	0
277	20231213	152200	743970690	9630	9630	9630	9630	0
278	20231213	152100	743970690	9630	9630	9630	9630	0
279	20231213	152000	743970690	9630	9630	9630	9630	0
280	20231213	151900	743970690	9630	9540	9640	9520	1988
281	20231213	151800	724828130	9650	9520	9650	9520	5007
282	20231213	151700	676840290	9520	9490	9520	9490	2208
283	20231213	151600	655850280	9490	9490	9490	9490	0
284	20231213	151500	655850280	9490	9490	9490	9490	277
285	20231213	151400	653221550	9490	9470	9490	9470	186
286	20231213	151300	651456490	9490	9470	9490	9470	278
287	20231213	151200	648821070	9480	9480	9480	9480	182
288	20231213	151100	647095710	9480	9480	9480	9480	276
289	20231213	151000	644479230	9480	9480	9480	9480	1393
290	20231213	150900	631273590	9510	9480	9520	9480	1111
291	20231213	150800	620734590	9540	9520	9540	9520	183
292	20231213	150700	618992410	9520	9510	9520	9450	216
293	20231213	150600	616938400	9520	9510	9520	9510	277
294	20231213	150500	614303170	9510	9490	9510	9490	106
295	20231213	150400	613297210	9490	9440	9490	9440	280
296	20231213	150300	610642840	9480	9470	9490	9470	219
297	20231213	150200	608568020	9470	9460	9470	9460	347
298	20231213	150100	605283930	9520	9540	9540	9410	419
299	20231213	150000	601310550	9540	9530	9540	9530	285
300	20231213	145900	598593540	9530	9520	9530	9520	183
301	20231213	145800	596851370	9510	9520	9520	9510	183
302	20231213	145700	595109220	9520	9520	9550	9520	277
303	20231213	145600	592469300	9520	9460	9520	9460	143
304	20231213	145500	591116430	9460	9500	9530	9440	1224
305	20231213	145400	579526060	9500	9520	9550	9500	992
306	20231213	145300	570092040	9550	9560	9560	9550	277
307	20231213	145200	567445740	9560	9550	9560	9520	617
308	20231213	145100	561565230	9550	9540	9550	9540	316
309	20231213	145000	558550580	9530	9530	9530	9530	181
310	20231213	144900	556825650	9530	9530	9530	9530	182
311	20231213	144800	555091190	9540	9540	9540	9540	277
312	20231213	144700	552448610	9500	9540	9540	9500	708
313	20231213	144600	545715330	9550	9600	9600	9510	708
314	20231213	144500	538957130	9560	9570	9600	9560	601
315	20231213	144400	533206870	9570	9550	9570	9530	298
316	20231213	144300	530357900	9550	9540	9550	9540	136
317	20231213	144200	529060050	9550	9560	9560	9550	393
318	20231213	144100	525304800	9560	9560	9560	9560	181
319	20231213	144000	523574440	9560	9560	9560	9560	182
320	20231213	143900	521834520	9560	9540	9560	9530	384
321	20231213	143800	518167490	9550	9580	9580	9550	634
322	20231213	143700	512096230	9620	9600	9630	9600	547
323	20231213	143600	506838050	9600	9600	9600	9600	181
324	20231213	143500	505100450	9600	9600	9600	9600	277
325	20231213	143400	502441250	9600	9600	9600	9600	182
326	20231213	143300	500694050	9560	9590	9650	9560	429
327	20231213	143200	496583390	9590	9590	9600	9590	131
328	20231213	143100	495327090	9590	9580	9600	9580	285
329	20231213	143000	492594930	9600	9590	9600	9590	320
330	20231213	142900	489523240	9600	9590	9600	9590	318
331	20231213	142800	486471480	9590	9580	9600	9580	524
332	20231213	142700	481447260	9590	9580	9590	9580	186
333	20231213	142600	479665370	9580	9540	9580	9540	1474
334	20231213	142500	465600070	9540	9530	9540	9530	228
335	20231213	142400	463425810	9530	9540	9540	9530	181
336	20231213	142300	461700020	9540	9540	9540	9540	283
337	20231213	142200	459000200	9540	9530	9540	9530	209
338	20231213	142100	457007470	9530	9530	9530	9530	190
339	20231213	142000	455196770	9540	9530	9540	9530	405
340	20231213	141900	451337080	9530	9530	9530	9490	677
341	20231213	141800	444901260	9530	9530	9530	9530	181
342	20231213	141700	443176330	9530	9520	9530	9520	278
343	20231213	141600	440529760	9520	9500	9520	9500	281
344	20231213	141500	437856640	9500	9500	9500	9500	181
345	20231213	141400	436137140	9500	9480	9500	9480	490
346	20231213	141300	431490180	9510	9510	9510	9510	86
347	20231213	141200	430672320	9510	9480	9510	9480	301
348	20231213	141100	427815170	9480	9480	9480	9480	86
349	20231213	141000	426999890	9480	9480	9480	9480	0
350	20231213	140900	426999890	9480	9480	9480	9480	88
351	20231213	140800	426165650	9490	9490	9490	9490	87
352	20231213	140700	425340020	9490	9490	9490	9490	86
353	20231213	140600	424523880	9490	9490	9500	9490	87
354	20231213	140500	423697400	9500	9500	9500	9500	87
355	20231213	140400	422870900	9500	9520	9520	9500	146
356	20231213	140300	421482180	9520	9500	9520	9500	87
357	20231213	140200	420655340	9520	9520	9520	9520	87
358	20231213	140100	419827100	9480	9530	9530	9470	205
359	20231213	140000	417879420	9530	9530	9530	9490	165
360	20231213	135900	416309490	9540	9530	9540	9530	14
361	20231213	135800	416176060	9530	9480	9530	9470	937
362	20231213	135700	407290450	9470	9480	9480	9470	96
363	20231213	135600	406380470	9480	9480	9480	9480	88
364	20231213	135500	405546230	9440	9490	9490	9440	93
365	20231213	135400	404663910	9490	9480	9490	9480	91
366	20231213	135300	403801190	9480	9440	9490	9430	344
367	20231213	135200	400545500	9450	9500	9500	9450	162
368	20231213	135100	399009040	9510	9510	9520	9500	224
369	20231213	135000	396878220	9520	9500	9520	9500	59
370	20231213	134900	396317650	9490	9490	9500	9490	123
371	20231213	134800	395150370	9490	9470	9490	9470	85
372	20231213	134700	394344960	9470	9460	9470	9460	50
373	20231213	134600	393871950	9460	9460	9460	9460	172
374	20231213	134500	392244830	9460	9440	9460	9440	67
375	20231213	134400	391611720	9450	9450	9450	9450	87
376	20231213	134300	390789570	9440	9440	9440	9440	20
377	20231213	134200	390600770	9440	9440	9440	9440	86
378	20231213	134100	389788930	9430	9430	9430	9430	87
379	20231213	134000	388968520	9430	9390	9430	9390	59
380	20231213	133900	388414390	9390	9390	9390	9390	704
381	20231213	133800	381803830	9390	9390	9390	9380	109
382	20231213	133700	380780520	9390	9370	9390	9370	520
383	20231213	133600	375899420	9370	9370	9370	9370	1042
384	20231213	133500	366135880	9370	9370	9370	9370	112
385	20231213	133400	365086440	9370	9370	9370	9370	86
386	20231213	133300	364280620	9370	9370	9370	9370	90
387	20231213	133200	363437320	9370	9370	9370	9370	86
388	20231213	133100	362631500	9370	9370	9370	9370	87
389	20231213	133000	361816310	9370	9350	9370	9350	98
390	20231213	132900	360899030	9360	9360	9360	9360	86
391	20231213	132800	360094070	9360	9350	9360	9350	95
392	20231213	132700	359205790	9360	9360	9360	9360	0
393	20231213	132600	359205790	9360	9320	9360	9320	437
394	20231213	132500	355132770	9300	9300	9300	9300	0
395	20231213	132400	355132770	9300	9300	9300	9300	0
396	20231213	132300	355132770	9300	9300	9300	9300	0
397	20231213	132200	355132770	9300	9310	9310	9300	2
398	20231213	132100	355114160	9300	9300	9300	9300	1
399	20231213	132000	355104860	9310	9310	9310	9310	0
400	20231213	131900	355104860	9310	9310	9310	9310	431
401	20231213	131800	351092250	9300	9300	9300	9300	0
402	20231213	131700	351092250	9300	9300	9300	9300	0
403	20231213	131600	351092250	9300	9300	9300	9300	0
404	20231213	131500	351092250	9300	9300	9300	9300	0
405	20231213	131400	351092250	9300	9300	9300	9300	0
406	20231213	131300	351092250	9300	9300	9300	9300	0
407	20231213	131200	351092250	9300	9300	9300	9300	2
408	20231213	131100	351073650	9310	9310	9310	9310	2
409	20231213	131000	351055030	9300	9300	9300	9300	0
410	20231213	130900	351055030	9300	9300	9300	9300	0
411	20231213	130800	351055030	9300	9300	9300	9300	2
412	20231213	130700	351036430	9300	9300	9300	9300	0
413	20231213	130600	351036430	9300	9310	9310	9300	30
414	20231213	130500	350757140	9320	9320	9320	9320	0
415	20231213	130400	350757140	9320	9320	9320	9320	0
416	20231213	130300	350757140	9320	9330	9330	9320	360
417	20231213	130200	347401930	9330	9330	9330	9330	0
418	20231213	130100	347401930	9330	9330	9330	9330	0
419	20231213	130000	347401930	9330	9330	9330	9330	96
420	20231213	125900	346506250	9370	9370	9370	9370	7
421	20231213	125800	346440660	9370	9370	9370	9370	0
422	20231213	125700	346440660	9370	9370	9370	9370	29
423	20231213	125600	346168930	9330	9330	9330	9330	0
424	20231213	125500	346168930	9330	9330	9330	9330	12
425	20231213	125400	346056970	9360	9360	9360	9360	0
426	20231213	125300	346056970	9360	9360	9360	9360	4
427	20231213	125200	346019530	9340	9340	9340	9340	0
428	20231213	125100	346019530	9340	9340	9340	9340	0
429	20231213	125000	346019530	9340	9320	9340	9320	44
430	20231213	124900	345609430	9320	9340	9340	9320	41
431	20231213	124800	345226840	9340	9340	9340	9340	0
432	20231213	124700	345226840	9340	9340	9340	9340	0
433	20231213	124600	345226840	9340	9340	9340	9340	0
434	20231213	124500	345226840	9340	9340	9340	9340	0
435	20231213	124400	345226840	9340	9340	9340	9340	0
436	20231213	124300	345226840	9340	9340	9340	9340	0
437	20231213	124200	345226840	9340	9340	9340	9340	200
438	20231213	124100	343358840	9350	9390	9390	9350	401
439	20231213	124000	339609450	9380	9420	9440	9380	988
440	20231213	123900	330331350	9450	9390	9450	9390	79
441	20231213	123800	329589040	9390	9310	9390	9310	935
442	20231213	123700	320872090	9310	9310	9310	9310	0
443	20231213	123600	320872090	9310	9310	9310	9310	0
444	20231213	123500	320872090	9310	9310	9310	9310	20
445	20231213	123400	320685890	9310	9310	9310	9310	0
446	20231213	123300	320685890	9310	9260	9310	9260	3
447	20231213	123200	320658060	9310	9260	9310	9250	849
448	20231213	123100	312785980	9260	9270	9270	9260	1884
449	20231213	123000	295326310	9280	9280	9280	9280	101
450	20231213	122900	294389030	9280	9290	9290	9280	2102
451	20231213	122800	274869030	9300	9300	9300	9300	2
452	20231213	122700	274850430	9300	9300	9300	9300	2
453	20231213	122600	274831830	9300	9300	9300	9300	13
454	20231213	122500	274710930	9290	9290	9290	9290	0
455	20231213	122400	274710930	9290	9290	9290	9290	0
456	20231213	122300	274710930	9290	9290	9290	9290	0
457	20231213	122200	274710930	9290	9290	9290	9290	0
458	20231213	122100	274710930	9290	9290	9290	9290	0
459	20231213	122000	274710930	9290	9290	9290	9290	130
460	20231213	121900	273503230	9290	9290	9290	9290	0
461	20231213	121800	273503230	9290	9290	9290	9290	0
462	20231213	121700	273503230	9290	9290	9290	9290	0
463	20231213	121600	273503230	9290	9290	9290	9290	0
464	20231213	121500	273503230	9290	9300	9300	9290	11
465	20231213	121400	273400940	9300	9310	9310	9300	119
466	20231213	121300	272294230	9330	9350	9390	9330	38
467	20231213	121200	271938950	9350	9320	9350	9320	418
468	20231213	121100	268042300	9320	9320	9320	9320	0
469	20231213	121000	268042300	9320	9320	9320	9320	0
470	20231213	120900	268042300	9320	9320	9320	9320	0
471	20231213	120800	268042300	9320	9290	9320	9290	49
472	20231213	120700	267586960	9290	9290	9290	9290	5
473	20231213	120600	267540510	9290	9290	9290	9290	0
474	20231213	120500	267540510	9290	9300	9300	9290	53
475	20231213	120400	267048120	9320	9320	9320	9320	0
476	20231213	120300	267048120	9320	9320	9320	9320	0
477	20231213	120200	267048120	9320	9320	9320	9320	0
478	20231213	120100	267048120	9320	9310	9320	9310	3
479	20231213	120000	267020170	9320	9320	9320	9320	101
480	20231213	115900	266078850	9320	9320	9320	9320	2
481	20231213	115800	266060210	9320	9320	9320	9320	14
482	20231213	115700	265929730	9320	9280	9320	9280	773
483	20231213	115600	258752030	9280	9280	9280	9280	216
484	20231213	115500	256747550	9280	9280	9280	9280	80
485	20231213	115400	256005150	9270	9270	9270	9270	0
486	20231213	115300	256005150	9270	9270	9270	9270	0
487	20231213	115200	256005150	9270	9270	9270	9270	0
488	20231213	115100	256005150	9270	9280	9280	9270	522
489	20231213	115000	251163450	9280	9280	9280	9280	0
490	20231213	114900	251163450	9280	9280	9280	9280	10
491	20231213	114800	251070650	9280	9280	9280	9280	514
492	20231213	114700	246300730	9290	9290	9290	9290	5
493	20231213	114600	246254280	9290	9290	9290	9290	10
494	20231213	114500	246161380	9280	9280	9280	9280	600
495	20231213	114400	240593380	9280	9290	9290	9280	85
496	20231213	114300	239804560	9300	9300	9300	9300	1
497	20231213	114200	239795260	9280	9280	9290	9280	758
498	20231213	114100	232755640	9280	9280	9280	9280	120
499	20231213	114000	231642040	9290	9290	9290	9290	10
500	20231213	113900	231549140	9290	9290	9290	9290	13
501	20231213	113800	231428370	9290	9290	9290	9290	0
502	20231213	113700	231428370	9290	9290	9290	9290	212
503	20231213	113600	229458890	9290	9300	9300	9290	127
504	20231213	113500	228278940	9320	9320	9320	9320	10
505	20231213	113400	228185740	9320	9320	9320	9320	11
506	20231213	113300	228083220	9320	9320	9320	9320	0
507	20231213	113200	228083220	9320	9320	9320	9320	0
508	20231213	113100	228083220	9320	9300	9320	9300	73
509	20231213	113000	227404280	9330	9330	9330	9330	0
510	20231213	112900	227404280	9330	9330	9330	9330	0
511	20231213	112800	227404280	9330	9330	9330	9330	0
512	20231213	112700	227404280	9330	9330	9330	9330	0
513	20231213	112600	227404280	9330	9330	9330	9330	0
514	20231213	112500	227404280	9330	9320	9330	9290	1296
515	20231213	112400	215344800	9330	9320	9330	9320	50
516	20231213	112300	214878700	9320	9320	9320	9320	5
517	20231213	112200	214832100	9370	9370	9370	9330	443
518	20231213	112100	210698600	9360	9360	9360	9360	2
519	20231213	112000	210679880	9330	9330	9330	9330	0
520	20231213	111900	210679880	9330	9330	9330	9330	384
521	20231213	111800	207097160	9340	9350	9350	9340	458
522	20231213	111700	202819410	9380	9380	9380	9380	11
523	20231213	111600	202716230	9390	9390	9390	9390	0
524	20231213	111500	202716230	9390	9390	9390	9390	0
525	20231213	111400	202716230	9390	9390	9390	9390	0
526	20231213	111300	202716230	9390	9390	9390	9390	0
527	20231213	111200	202716230	9390	9390	9390	9390	0
528	20231213	111100	202716230	9390	9390	9390	9390	0
529	20231213	111000	202716230	9390	9390	9390	9390	0
530	20231213	110900	202716230	9390	9350	9390	9350	194
531	20231213	110800	200897190	9340	9340	9340	9340	224
532	20231213	110700	198805030	9350	9350	9350	9350	0
533	20231213	110600	198805030	9350	9350	9350	9350	1
534	20231213	110500	198795680	9370	9370	9370	9370	50
535	20231213	110400	198327180	9370	9370	9370	9370	1
536	20231213	110300	198317810	9340	9340	9340	9340	0
537	20231213	110200	198317810	9340	9340	9340	9340	1
538	20231213	110100	198308470	9360	9360	9360	9360	1
539	20231213	110000	198299110	9330	9330	9330	9330	0
540	20231213	105900	198299110	9330	9330	9330	9330	0
541	20231213	105800	198299110	9330	9330	9330	9330	300
542	20231213	105700	195500110	9340	9340	9340	9340	0
543	20231213	105600	195500110	9340	9340	9340	9340	0
544	20231213	105500	195500110	9340	9340	9340	9340	0
545	20231213	105400	195500110	9340	9340	9340	9340	1
546	20231213	105300	195490770	9330	9330	9330	9330	0
547	20231213	105200	195490770	9330	9330	9330	9330	0
548	20231213	105100	195490770	9330	9330	9330	9330	32
549	20231213	105000	195192210	9330	9330	9330	9330	0
550	20231213	104900	195192210	9330	9330	9330	9330	1
551	20231213	104800	195182880	9330	9330	9330	9330	0
552	20231213	104700	195182880	9330	9330	9330	9330	501
553	20231213	104600	190508550	9310	9310	9310	9310	0
554	20231213	104500	190508550	9310	9310	9310	9310	19
555	20231213	104400	190331660	9330	9330	9330	9330	2
556	20231213	104300	190313000	9330	9330	9330	9330	0
557	20231213	104200	190313000	9330	9330	9330	9330	14
558	20231213	104100	190182380	9330	9310	9330	9310	37
559	20231213	104000	189837570	9310	9330	9330	9310	78
560	20231213	103900	189110030	9300	9300	9300	9300	102
561	20231213	103800	188161430	9300	9320	9320	9300	1020
562	20231213	103700	178667360	9320	9320	9320	9320	0
563	20231213	103600	178667360	9320	9320	9320	9320	0
564	20231213	103500	178667360	9320	9320	9320	9320	0
565	20231213	103400	178667360	9320	9320	9320	9320	64
566	20231213	103300	178070880	9330	9330	9330	9320	56
567	20231213	103200	177548600	9330	9330	9330	9330	43
568	20231213	103100	177147410	9340	9340	9340	9340	30
569	20231213	103000	176867210	9330	9330	9330	9330	0
570	20231213	102900	176867210	9330	9330	9330	9330	10
571	20231213	102800	176773910	9330	9330	9330	9330	21
572	20231213	102700	176577980	9340	9340	9340	9340	0
573	20231213	102600	176577980	9340	9340	9340	9340	0
574	20231213	102500	176577980	9340	9330	9340	9330	5
575	20231213	102400	176531290	9340	9340	9340	9340	1
576	20231213	102300	176521950	9330	9330	9330	9330	12
577	20231213	102200	176409990	9340	9330	9340	9330	27
578	20231213	102100	176158030	9330	9340	9340	9330	136
579	20231213	102000	174888150	9350	9360	9360	9350	261
580	20231213	101900	172446680	9350	9360	9360	9350	89
581	20231213	101800	171614330	9370	9370	9370	9370	0
582	20231213	101700	171614330	9370	9370	9370	9370	0
583	20231213	101600	171614330	9370	9370	9370	9370	2
584	20231213	101500	171595590	9350	9350	9350	9350	0
585	20231213	101400	171595590	9350	9350	9350	9350	0
586	20231213	101300	171595590	9350	9350	9350	9350	41
587	20231213	101200	171212240	9360	9360	9360	9360	10
588	20231213	101100	171118640	9380	9380	9380	9380	0
589	20231213	101000	171118640	9380	9380	9380	9380	10
590	20231213	100900	171024840	9380	9380	9380	9380	0
591	20231213	100800	171024840	9380	9380	9380	9380	0
592	20231213	100700	171024840	9380	9380	9380	9380	2
593	20231213	100600	171006080	9340	9340	9340	9340	148
594	20231213	100500	169623760	9370	9330	9370	9330	710
595	20231213	100400	162993900	9340	9340	9340	9340	1
596	20231213	100300	162984560	9320	9330	9330	9320	121
597	20231213	100200	161856740	9340	9340	9340	9340	0
598	20231213	100100	161856740	9340	9340	9350	9340	115
599	20231213	100000	160781640	9350	9350	9350	9350	30
600	20231213	095900	160501140	9360	9360	9360	9360	0
601	20231213	095800	160501140	9360	9360	9360	9360	3
602	20231213	095700	160473060	9360	9360	9360	9360	0
603	20231213	095600	160473060	9360	9400	9400	9360	1304
604	20231213	095500	148258770	9370	9370	9370	9370	0
605	20231213	095400	148258770	9370	9390	9400	9370	378
606	20231213	095300	144711460	9400	9400	9400	9400	3
607	20231213	095200	144683260	9400	9380	9400	9380	13
608	20231213	095100	144561300	9380	9380	9380	9380	0
609	20231213	095000	144561300	9380	9380	9380	9380	0
610	20231213	094900	144561300	9380	9380	9380	9380	102
611	20231213	094800	143604540	9400	9390	9400	9390	115
612	20231213	094700	142524560	9390	9390	9400	9390	36
613	20231213	094600	142186300	9390	9390	9390	9390	0
614	20231213	094500	142186300	9390	9390	9390	9390	0
615	20231213	094400	142186300	9390	9390	9390	9390	50
616	20231213	094300	141716800	9390	9390	9390	9390	0
617	20231213	094200	141716800	9390	9390	9390	9390	100
618	20231213	094100	140777800	9390	9370	9390	9370	126
619	20231213	094000	139597160	9380	9380	9380	9380	112
620	20231213	093900	138546600	9380	9400	9400	9380	2
621	20231213	093800	138527820	9400	9400	9400	9400	1
622	20231213	093700	138518420	9400	9380	9400	9380	46
623	20231213	093600	138086920	9360	9360	9360	9360	0
624	20231213	093500	138086920	9360	9360	9360	9360	12
625	20231213	093400	137974600	9360	9310	9360	9310	3
626	20231213	093300	137946570	9290	9290	9290	9290	0
627	20231213	093200	137946570	9290	9320	9320	9290	1547
628	20231213	093100	123573420	9330	9310	9340	9310	309
629	20231213	093000	120687470	9300	9300	9300	9300	0
630	20231213	092900	120687470	9300	9330	9330	9300	1652
631	20231213	092800	105302830	9330	9330	9360	9330	3
632	20231213	092700	105274810	9360	9410	9410	9320	176
633	20231213	092600	103626830	9410	9400	9410	9360	934
634	20231213	092500	94855980	9420	9420	9420	9420	0
635	20231213	092400	94855980	9420	9420	9420	9420	1
636	20231213	092300	94846560	9420	9420	9420	9420	0
637	20231213	092200	94846560	9420	9430	9430	9420	217
638	20231213	092100	92800380	9390	9390	9390	9390	5
639	20231213	092000	92753430	9390	9390	9390	9390	12
640	20231213	091900	92640750	9390	9390	9390	9390	44
641	20231213	091800	92227590	9390	9430	9430	9390	1420
642	20231213	091700	78861100	9430	9430	9430	9430	0
643	20231213	091600	78861100	9430	9430	9430	9430	6
644	20231213	091500	78804520	9430	9430	9430	9430	0
645	20231213	091400	78804520	9430	9460	9460	9430	105
646	20231213	091300	77811370	9500	9500	9500	9500	10
647	20231213	091200	77716370	9500	9500	9500	9500	0
648	20231213	091100	77716370	9500	9430	9500	9430	295
649	20231213	091000	74922500	9430	9430	9430	9430	33
650	20231213	090900	74611310	9430	9430	9430	9430	1
651	20231213	090800	74601880	9440	9430	9440	9420	720
652	20231213	090700	67810480	9430	9440	9440	9430	440
653	20231213	090600	63656980	9410	9410	9410	9410	10
654	20231213	090500	63562880	9400	9400	9410	9400	183
655	20231213	090400	61842380	9400	9440	9440	9400	816
656	20231213	090300	54171490	9440	9440	9440	9440	103
657	20231213	090200	53199170	9390	9430	9430	9390	375
658	20231213	090100	49673550	9440	9560	9560	9440	3285
659	20231213	090000	18433780	9530	9740	9740	9520	1907