KissMeData/100220/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200400	531857310	5480	5480	5480	5480	333
3	20231214	200300	531857310	5480	5480	5480	5480	0
4	20231214	200200	531857310	5480	5480	5480	5480	0
5	20231214	200100	531857310	5480	5480	5480	5480	0
6	20231214	200000	531857310	5480	5480	5480	5480	0
7	20231214	195900	531857310	5480	5480	5480	5480	0
8	20231214	195800	531857310	5480	5480	5480	5480	0
9	20231214	195700	531857310	5480	5480	5480	5480	0
10	20231214	195600	531857310	5480	5480	5480	5480	0
11	20231214	195500	531857310	5480	5480	5480	5480	0
12	20231214	195400	531857310	5480	5480	5480	5480	0
13	20231214	195300	531857310	5480	5480	5480	5480	0
14	20231214	195200	531857310	5480	5480	5480	5480	0
15	20231214	195100	531857310	5480	5480	5480	5480	0
16	20231214	195000	531857310	5480	5480	5480	5480	0
17	20231214	194900	531857310	5480	5480	5480	5480	0
18	20231214	194800	531857310	5480	5480	5480	5480	0
19	20231214	194700	531857310	5480	5480	5480	5480	0
20	20231214	194600	531857310	5480	5480	5480	5480	0
21	20231214	194500	531857310	5480	5480	5480	5480	0
22	20231214	194400	531857310	5480	5480	5480	5480	0
23	20231214	194300	531857310	5480	5480	5480	5480	0
24	20231214	194200	531857310	5480	5480	5480	5480	0
25	20231214	194100	531857310	5480	5480	5480	5480	0
26	20231214	194000	531857310	5480	5480	5480	5480	0
27	20231214	193900	531857310	5480	5480	5480	5480	0
28	20231214	193800	531857310	5480	5480	5480	5480	0
29	20231214	193700	531857310	5480	5480	5480	5480	0
30	20231214	193600	531857310	5480	5480	5480	5480	0
31	20231214	193500	531857310	5480	5480	5480	5480	0
32	20231214	193400	531857310	5480	5480	5480	5480	333
33	20231214	193300	531857310	5480	5480	5480	5480	0
34	20231214	193200	531857310	5480	5480	5480	5480	0
35	20231214	193100	531857310	5480	5480	5480	5480	0
36	20231214	193000	531857310	5480	5480	5480	5480	0
37	20231214	192900	531857310	5480	5480	5480	5480	0
38	20231214	192800	531857310	5480	5480	5480	5480	0
39	20231214	192700	531857310	5480	5480	5480	5480	0
40	20231214	192600	531857310	5480	5480	5480	5480	0
41	20231214	192500	531857310	5480	5480	5480	5480	0
42	20231214	192400	531857310	5480	5480	5480	5480	0
43	20231214	192300	531857310	5480	5480	5480	5480	0
44	20231214	192200	531857310	5480	5480	5480	5480	0
45	20231214	192100	531857310	5480	5480	5480	5480	0
46	20231214	192000	531857310	5480	5480	5480	5480	0
47	20231214	191900	531857310	5480	5480	5480	5480	0
48	20231214	191800	531857310	5480	5480	5480	5480	0
49	20231214	191700	531857310	5480	5480	5480	5480	0
50	20231214	191600	531857310	5480	5480	5480	5480	0
51	20231214	191500	531857310	5480	5480	5480	5480	0
52	20231214	191400	531857310	5480	5480	5480	5480	0
53	20231214	191300	531857310	5480	5480	5480	5480	0
54	20231214	191200	531857310	5480	5480	5480	5480	0
55	20231214	191100	531857310	5480	5480	5480	5480	0
56	20231214	191000	531857310	5480	5480	5480	5480	0
57	20231214	190900	531857310	5480	5480	5480	5480	0
58	20231214	190800	531857310	5480	5480	5480	5480	0
59	20231214	190700	531857310	5480	5480	5480	5480	0
60	20231214	190600	531857310	5480	5480	5480	5480	0
61	20231214	190500	531857310	5480	5480	5480	5480	0
62	20231214	190400	531857310	5480	5480	5480	5480	333
63	20231214	190300	531857310	5480	5480	5480	5480	0
64	20231214	190200	531857310	5480	5480	5480	5480	0
65	20231214	190100	531857310	5480	5480	5480	5480	0
66	20231214	190000	531857310	5480	5480	5480	5480	0
67	20231214	185900	531857310	5480	5480	5480	5480	0
68	20231214	185800	531857310	5480	5480	5480	5480	0
69	20231214	185700	531857310	5480	5480	5480	5480	0
70	20231214	185600	531857310	5480	5480	5480	5480	0
71	20231214	185500	531857310	5480	5480	5480	5480	0
72	20231214	185400	531857310	5480	5480	5480	5480	0
73	20231214	185300	531857310	5480	5480	5480	5480	0
74	20231214	185200	531857310	5480	5480	5480	5480	0
75	20231214	185100	531857310	5480	5480	5480	5480	0
76	20231214	185000	531857310	5480	5480	5480	5480	0
77	20231214	184900	531857310	5480	5480	5480	5480	0
78	20231214	184800	531857310	5480	5480	5480	5480	0
79	20231214	184700	531857310	5480	5480	5480	5480	0
80	20231214	184600	531857310	5480	5480	5480	5480	0
81	20231214	184500	531857310	5480	5480	5480	5480	0
82	20231214	184400	531857310	5480	5480	5480	5480	0
83	20231214	184300	531857310	5480	5480	5480	5480	0
84	20231214	184200	531857310	5480	5480	5480	5480	0
85	20231214	184100	531857310	5480	5480	5480	5480	0
86	20231214	184000	531857310	5480	5480	5480	5480	0
87	20231214	183900	531857310	5480	5480	5480	5480	0
88	20231214	183800	531857310	5480	5480	5480	5480	0
89	20231214	183700	531857310	5480	5480	5480	5480	0
90	20231214	183600	531857310	5480	5480	5480	5480	0
91	20231214	183500	531857310	5480	5480	5480	5480	0
92	20231214	183400	531857310	5480	5480	5480	5480	333
93	20231214	183300	531857310	5480	5480	5480	5480	0
94	20231214	183200	531857310	5480	5480	5480	5480	0
95	20231214	183100	531857310	5480	5480	5480	5480	0
96	20231214	183000	531857310	5480	5480	5480	5480	0
97	20231214	182900	531857310	5480	5480	5480	5480	0
98	20231214	182800	531857310	5480	5480	5480	5480	0
99	20231214	182700	531857310	5480	5480	5480	5480	0
100	20231214	182600	531857310	5480	5480	5480	5480	0
101	20231214	182500	531857310	5480	5480	5480	5480	0
102	20231214	182400	531857310	5480	5480	5480	5480	0
103	20231214	182300	531857310	5480	5480	5480	5480	0
104	20231214	182200	531857310	5480	5480	5480	5480	0
105	20231214	182100	531857310	5480	5480	5480	5480	0
106	20231214	182000	531857310	5480	5480	5480	5480	0
107	20231214	181900	531857310	5480	5480	5480	5480	0
108	20231214	181800	531857310	5480	5480	5480	5480	0
109	20231214	181700	531857310	5480	5480	5480	5480	0
110	20231214	181600	531857310	5480	5480	5480	5480	0
111	20231214	181500	531857310	5480	5480	5480	5480	0
112	20231214	181400	531857310	5480	5480	5480	5480	0
113	20231214	181300	531857310	5480	5480	5480	5480	0
114	20231214	181200	531857310	5480	5480	5480	5480	0
115	20231214	181100	531857310	5480	5480	5480	5480	0
116	20231214	181000	531857310	5480	5480	5480	5480	0
117	20231214	180900	531857310	5480	5480	5480	5480	0
118	20231214	180800	531857310	5480	5480	5480	5480	0
119	20231214	180700	531857310	5480	5480	5480	5480	0
120	20231214	180600	531857310	5480	5480	5480	5480	0
121	20231214	180500	531857310	5480	5480	5480	5480	0
122	20231214	180400	531857310	5480	5480	5480	5480	333
123	20231214	180300	531857310	5480	5480	5480	5480	0
124	20231214	180200	531857310	5480	5480	5480	5480	0
125	20231214	180100	531857310	5480	5480	5480	5480	0
126	20231214	180000	531857310	5480	5480	5480	5480	0
127	20231214	175900	531857310	5480	5480	5480	5480	0
128	20231214	175800	531857310	5480	5480	5480	5480	0
129	20231214	175700	531857310	5480	5480	5480	5480	0
130	20231214	175600	531857310	5480	5480	5480	5480	0
131	20231214	175500	531857310	5480	5480	5480	5480	0
132	20231214	175400	531857310	5480	5480	5480	5480	0
133	20231214	175300	531857310	5480	5480	5480	5480	0
134	20231214	175200	531857310	5480	5480	5480	5480	0
135	20231214	175100	531857310	5480	5480	5480	5480	0
136	20231214	175000	531857310	5480	5480	5480	5480	0
137	20231214	174900	531857310	5480	5480	5480	5480	0
138	20231214	174800	531857310	5480	5480	5480	5480	0
139	20231214	174700	531857310	5480	5480	5480	5480	0
140	20231214	174600	531857310	5480	5480	5480	5480	0
141	20231214	174500	531857310	5480	5480	5480	5480	0
142	20231214	174400	531857310	5480	5480	5480	5480	0
143	20231214	174300	531857310	5480	5480	5480	5480	0
144	20231214	174200	531857310	5480	5480	5480	5480	0
145	20231214	174100	531857310	5480	5480	5480	5480	0
146	20231214	174000	531857310	5480	5480	5480	5480	0
147	20231214	173900	531857310	5480	5480	5480	5480	0
148	20231214	173800	531857310	5480	5480	5480	5480	0
149	20231214	173700	531857310	5480	5480	5480	5480	0
150	20231214	173600	531857310	5480	5480	5480	5480	0
151	20231214	173500	531857310	5480	5480	5480	5480	0
152	20231214	173400	531857310	5480	5480	5480	5480	333
153	20231214	173300	531857310	5480	5480	5480	5480	0
154	20231214	173200	531857310	5480	5480	5480	5480	0
155	20231214	173100	531857310	5480	5480	5480	5480	0
156	20231214	173000	531857310	5480	5480	5480	5480	0
157	20231214	172900	531857310	5480	5480	5480	5480	0
158	20231214	172800	531857310	5480	5480	5480	5480	0
159	20231214	172700	531857310	5480	5480	5480	5480	0
160	20231214	172600	531857310	5480	5480	5480	5480	0
161	20231214	172500	531857310	5480	5480	5480	5480	0
162	20231214	172400	531857310	5480	5480	5480	5480	0
163	20231214	172300	531857310	5480	5480	5480	5480	0
164	20231214	172200	531857310	5480	5480	5480	5480	0
165	20231214	172100	531857310	5480	5480	5480	5480	0
166	20231214	172000	531857310	5480	5480	5480	5480	0
167	20231214	171900	531857310	5480	5480	5480	5480	0
168	20231214	171800	531857310	5480	5480	5480	5480	0
169	20231214	171700	531857310	5480	5480	5480	5480	0
170	20231214	171600	531857310	5480	5480	5480	5480	0
171	20231214	171500	531857310	5480	5480	5480	5480	0
172	20231214	171400	531857310	5480	5480	5480	5480	0
173	20231214	171300	531857310	5480	5480	5480	5480	0
174	20231214	171200	531857310	5480	5480	5480	5480	0
175	20231214	171100	531857310	5480	5480	5480	5480	0
176	20231214	171000	531857310	5480	5480	5480	5480	0
177	20231214	170900	531857310	5480	5480	5480	5480	0
178	20231214	170800	531857310	5480	5480	5480	5480	0
179	20231214	170700	531857310	5480	5480	5480	5480	0
180	20231214	170600	531857310	5480	5480	5480	5480	0
181	20231214	170500	531857310	5480	5480	5480	5480	0
182	20231214	170400	531857310	5480	5480	5480	5480	333
183	20231214	170300	531857310	5480	5480	5480	5480	0
184	20231214	170200	531857310	5480	5480	5480	5480	0
185	20231214	170100	531857310	5480	5480	5480	5480	0
186	20231214	170000	531857310	5480	5480	5480	5480	0
187	20231214	165900	531857310	5480	5480	5480	5480	0
188	20231214	165800	531857310	5480	5480	5480	5480	0
189	20231214	165700	531857310	5480	5480	5480	5480	0
190	20231214	165600	531857310	5480	5480	5480	5480	0
191	20231214	165500	531857310	5480	5480	5480	5480	0
192	20231214	165400	531857310	5480	5480	5480	5480	0
193	20231214	165300	531857310	5480	5480	5480	5480	0
194	20231214	165200	531857310	5480	5480	5480	5480	0
195	20231214	165100	531857310	5480	5480	5480	5480	0
196	20231214	165000	531857310	5480	5480	5480	5480	0
197	20231214	164900	531857310	5480	5480	5480	5480	0
198	20231214	164800	531857310	5480	5480	5480	5480	0
199	20231214	164700	531857310	5480	5480	5480	5480	0
200	20231214	164600	531857310	5480	5480	5480	5480	0
201	20231214	164500	531857310	5480	5480	5480	5480	0
202	20231214	164400	531857310	5480	5480	5480	5480	0
203	20231214	164300	531857310	5480	5480	5480	5480	0
204	20231214	164200	531857310	5480	5480	5480	5480	0
205	20231214	164100	531857310	5480	5480	5480	5480	0
206	20231214	164000	531857310	5480	5480	5480	5480	0
207	20231214	163900	531857310	5480	5480	5480	5480	0
208	20231214	163800	531857310	5480	5480	5480	5480	0
209	20231214	163700	531857310	5480	5480	5480	5480	0
210	20231214	163600	531857310	5480	5480	5480	5480	0
211	20231214	163500	531857310	5480	5480	5480	5480	0
212	20231214	163400	531857310	5480	5480	5480	5480	333
213	20231214	163300	531857310	5480	5480	5480	5480	0
214	20231214	163200	531857310	5480	5480	5480	5480	0
215	20231214	163100	531857310	5480	5480	5480	5480	0
216	20231214	163000	531857310	5480	5480	5480	5480	0
217	20231214	162900	531857310	5480	5480	5480	5480	0
218	20231214	162800	531857310	5480	5480	5480	5480	0
219	20231214	162700	531857310	5480	5480	5480	5480	0
220	20231214	162600	531857310	5480	5480	5480	5480	0
221	20231214	162500	531857310	5480	5480	5480	5480	0
222	20231214	162400	531857310	5480	5480	5480	5480	0
223	20231214	162300	531857310	5480	5480	5480	5480	0
224	20231214	162200	531857310	5480	5480	5480	5480	0
225	20231214	162100	531857310	5480	5480	5480	5480	0
226	20231214	162000	531857310	5480	5480	5480	5480	0
227	20231214	161900	531857310	5480	5480	5480	5480	0
228	20231214	161800	531857310	5480	5480	5480	5480	0
229	20231214	161700	531857310	5480	5480	5480	5480	0
230	20231214	161600	531857310	5480	5480	5480	5480	0
231	20231214	161500	531857310	5480	5480	5480	5480	0
232	20231214	161400	531857310	5480	5480	5480	5480	0
233	20231214	161300	531857310	5480	5480	5480	5480	0
234	20231214	161200	531857310	5480	5480	5480	5480	0
235	20231214	161100	531857310	5480	5480	5480	5480	0
236	20231214	161000	531857310	5480	5480	5480	5480	0
237	20231214	160900	531857310	5480	5480	5480	5480	0
238	20231214	160800	531857310	5480	5480	5480	5480	0
239	20231214	160700	531857310	5480	5480	5480	5480	0
240	20231214	160600	531857310	5480	5480	5480	5480	0
241	20231214	160500	531857310	5480	5480	5480	5480	0
242	20231214	160400	531857310	5480	5480	5480	5480	333
243	20231214	160300	531857310	5480	5480	5480	5480	0
244	20231214	160200	531857310	5480	5480	5480	5480	0
245	20231214	160100	531857310	5480	5480	5480	5480	0
246	20231214	160000	531857310	5480	5480	5480	5480	0
247	20231214	155900	531857310	5480	5480	5480	5480	0
248	20231214	155800	531857310	5480	5480	5480	5480	0
249	20231214	155700	531857310	5480	5480	5480	5480	0
250	20231214	155600	531857310	5480	5480	5480	5480	0
251	20231214	155500	531857310	5480	5480	5480	5480	0
252	20231214	155400	531857310	5480	5480	5480	5480	0
253	20231214	155300	531857310	5480	5480	5480	5480	0
254	20231214	155200	531857310	5480	5480	5480	5480	0
255	20231214	155100	531857310	5480	5480	5480	5480	0
256	20231214	155000	531857310	5480	5480	5480	5480	0
257	20231214	154900	531857310	5480	5480	5480	5480	0
258	20231214	154800	531857310	5480	5480	5480	5480	0
259	20231214	154700	531857310	5480	5480	5480	5480	0
260	20231214	154600	531857310	5480	5480	5480	5480	0
261	20231214	154500	531857310	5480	5480	5480	5480	0
262	20231214	154400	531857310	5480	5480	5480	5480	0
263	20231214	154300	531857310	5480	5480	5480	5480	0
264	20231214	154200	531857310	5480	5480	5480	5480	0
265	20231214	154100	531857310	5480	5480	5480	5480	0
266	20231214	154000	531857310	5480	5480	5480	5480	0
267	20231214	153900	531857310	5480	5480	5480	5480	0
268	20231214	153800	531857310	5480	5480	5480	5480	0
269	20231214	153700	531857310	5480	5480	5480	5480	0
270	20231214	153600	531857310	5480	5480	5480	5480	0
271	20231214	153500	531857310	5480	5480	5480	5480	0
272	20231214	153400	531857310	5480	5480	5480	5480	333
273	20231214	153300	531857310	5480	5480	5480	5480	0
274	20231214	153200	531857310	5480	5480	5480	5480	0
275	20231214	153100	531857310	5480	5480	5480	5480	0
276	20231214	153000	531857310	5480	5480	5480	5480	333
277	20231214	152900	530032470	5470	5470	5470	5470	0
278	20231214	152800	530032470	5470	5470	5470	5470	0
279	20231214	152700	530032470	5470	5470	5470	5470	0
280	20231214	152600	530032470	5470	5470	5470	5470	0
281	20231214	152500	530032470	5470	5470	5470	5470	0
282	20231214	152400	530032470	5470	5470	5470	5470	0
283	20231214	152300	530032470	5470	5470	5470	5470	0
284	20231214	152200	530032470	5470	5470	5470	5470	0
285	20231214	152100	530032470	5470	5470	5470	5470	0
286	20231214	152000	530032470	5470	5470	5470	5470	0
287	20231214	151900	530032470	5470	5470	5470	5470	0
288	20231214	151800	530032470	5470	5460	5470	5460	76
289	20231214	151700	529616760	5470	5470	5470	5470	257
290	20231214	151600	528210970	5470	5470	5470	5470	1
291	20231214	151500	528205500	5460	5460	5460	5460	0
292	20231214	151400	528205500	5460	5470	5470	5460	113
293	20231214	151300	527588470	5470	5470	5470	5470	72
294	20231214	151200	527194630	5490	5490	5490	5490	28
295	20231214	151100	527040910	5490	5470	5490	5470	5
296	20231214	151000	527013520	5440	5440	5440	5440	0
297	20231214	150900	527013520	5440	5440	5440	5440	0
298	20231214	150800	527013520	5440	5440	5460	5440	502
299	20231214	150700	524273180	5460	5460	5460	5460	1
300	20231214	150600	524267720	5430	5450	5450	5430	125
301	20231214	150500	523587470	5460	5440	5460	5440	1238
302	20231214	150400	516834290	5460	5480	5480	5460	26
303	20231214	150300	516692100	5480	5460	5480	5460	116
304	20231214	150200	516058720	5460	5460	5460	5450	999
305	20231214	150100	510605000	5490	5490	5490	5470	1830
306	20231214	150000	500562380	5500	5500	5500	5500	144
307	20231214	145900	499770380	5490	5500	5500	5490	110
308	20231214	145800	499166290	5520	5520	5520	5520	1
309	20231214	145700	499160770	5520	5520	5520	5520	477
310	20231214	145600	496527730	5520	5490	5520	5490	204
311	20231214	145500	495407660	5510	5510	5510	5490	240
312	20231214	145400	494089250	5500	5500	5500	5500	600
313	20231214	145300	490789250	5490	5490	5490	5490	3
314	20231214	145200	490772780	5480	5480	5480	5480	0
315	20231214	145100	490772780	5480	5460	5480	5460	71
316	20231214	145000	490385100	5450	5450	5450	5450	0
317	20231214	144900	490385100	5450	5470	5480	5450	97
318	20231214	144800	489856400	5450	5450	5450	5450	201
319	20231214	144700	488760950	5470	5450	5470	5450	1183
320	20231214	144600	482307840	5420	5450	5450	5420	2239
321	20231214	144500	470154610	5450	5450	5460	5450	566
322	20231214	144400	467067580	5420	5420	5420	5420	3
323	20231214	144300	467051320	5410	5450	5450	5410	1132
324	20231214	144200	460917020	5460	5460	5460	5460	2
325	20231214	144100	460906100	5460	5440	5460	5440	491
326	20231214	144000	458228980	5450	5450	5450	5450	0
327	20231214	143900	458228980	5450	5450	5450	5450	2
328	20231214	143800	458218080	5450	5450	5450	5430	37
329	20231214	143700	458017130	5430	5420	5430	5410	247
330	20231214	143600	456678210	5440	5440	5440	5440	0
331	20231214	143500	456678210	5440	5440	5440	5440	312
332	20231214	143400	454980930	5430	5430	5430	5410	2410
333	20231214	143300	441937620	5430	5440	5440	5430	611
334	20231214	143200	438618020	5450	5460	5460	5450	571
335	20231214	143100	435501450	5460	5460	5460	5460	200
336	20231214	143000	434409450	5460	5470	5470	5450	427
337	20231214	142900	432079170	5450	5450	5450	5450	0
338	20231214	142800	432079170	5450	5450	5450	5450	0
339	20231214	142700	432079170	5450	5460	5490	5450	1878
340	20231214	142600	421838650	5460	5480	5480	5460	218
341	20231214	142500	420647770	5460	5490	5490	5460	1178
342	20231214	142400	414209480	5500	5500	5500	5500	2
343	20231214	142300	414198480	5520	5520	5520	5520	591
344	20231214	142200	410936160	5530	5530	5530	5530	0
345	20231214	142100	410936160	5530	5530	5530	5530	1
346	20231214	142000	410930630	5530	5530	5530	5530	20
347	20231214	141900	410820030	5530	5530	5530	5530	9
348	20231214	141800	410770260	5530	5530	5530	5530	0
349	20231214	141700	410770260	5530	5530	5530	5530	0
350	20231214	141600	410770260	5530	5530	5530	5530	0
351	20231214	141500	410770260	5530	5530	5530	5530	0
352	20231214	141400	410770260	5530	5530	5530	5530	0
353	20231214	141300	410770260	5530	5530	5530	5530	0
354	20231214	141200	410770260	5530	5530	5530	5530	0
355	20231214	141100	410770260	5530	5530	5530	5530	0
356	20231214	141000	410770260	5530	5530	5530	5530	0
357	20231214	140900	410770260	5530	5530	5530	5530	0
358	20231214	140800	410770260	5530	5530	5530	5530	0
359	20231214	140700	410770260	5530	5530	5530	5530	0
360	20231214	140600	410770260	5530	5530	5530	5530	0
361	20231214	140500	410770260	5530	5530	5530	5530	0
362	20231214	140400	410770260	5530	5500	5530	5500	59
363	20231214	140300	410444110	5480	5480	5480	5480	34
364	20231214	140200	410257790	5480	5480	5480	5480	0
365	20231214	140100	410257790	5480	5470	5480	5450	509
366	20231214	140000	407480880	5480	5480	5480	5480	2666
367	20231214	135900	392871200	5480	5480	5480	5480	10
368	20231214	135800	392816400	5480	5500	5500	5460	3596
369	20231214	135700	373114370	5510	5510	5510	5510	0
370	20231214	135600	373114370	5510	5510	5510	5510	6
371	20231214	135500	373081310	5520	5520	5520	5520	0
372	20231214	135400	373081310	5520	5520	5520	5520	0
373	20231214	135300	373081310	5520	5520	5520	5520	15
374	20231214	135200	372998510	5510	5510	5510	5510	50
375	20231214	135100	372723010	5480	5480	5480	5480	0
376	20231214	135000	372723010	5480	5480	5480	5480	0
377	20231214	134900	372723010	5480	5480	5480	5480	0
378	20231214	134800	372723010	5480	5480	5480	5480	0
379	20231214	134700	372723010	5480	5490	5490	5480	23
380	20231214	134600	372596950	5480	5480	5480	5480	136
381	20231214	134500	371851670	5480	5490	5490	5480	912
382	20231214	134400	366851800	5510	5510	5510	5510	0
383	20231214	134300	366851800	5510	5510	5510	5510	0
384	20231214	134200	366851800	5510	5510	5510	5510	0
385	20231214	134100	366851800	5510	5510	5510	5510	0
386	20231214	134000	366851800	5510	5510	5510	5510	0
387	20231214	133900	366851800	5510	5510	5510	5510	0
388	20231214	133800	366851800	5510	5510	5510	5510	0
389	20231214	133700	366851800	5510	5510	5510	5510	12
390	20231214	133600	366785680	5490	5490	5490	5490	50
391	20231214	133500	366511180	5500	5500	5500	5500	90
392	20231214	133400	366016180	5500	5500	5500	5500	50
393	20231214	133300	365741180	5510	5510	5510	5510	1
394	20231214	133200	365735670	5500	5500	5500	5500	0
395	20231214	133100	365735670	5500	5500	5500	5500	0
396	20231214	133000	365735670	5500	5500	5500	5500	30
397	20231214	132900	365570670	5510	5510	5510	5510	0
398	20231214	132800	365570670	5510	5510	5510	5510	0
399	20231214	132700	365570670	5510	5520	5520	5480	2701
400	20231214	132600	350708160	5540	5540	5540	5540	11
401	20231214	132500	350647220	5540	5530	5540	5530	11
402	20231214	132400	350586300	5530	5520	5530	5520	1017
403	20231214	132300	344971650	5530	5530	5530	5530	50
404	20231214	132200	344695150	5530	5550	5550	5530	332
405	20231214	132100	342858050	5540	5540	5540	5540	0
406	20231214	132000	342858050	5540	5540	5540	5540	0
407	20231214	131900	342858050	5540	5540	5540	5540	0
408	20231214	131800	342858050	5540	5540	5540	5540	0
409	20231214	131700	342858050	5540	5540	5540	5540	0
410	20231214	131600	342858050	5540	5540	5540	5540	0
411	20231214	131500	342858050	5540	5540	5540	5540	0
412	20231214	131400	342858050	5540	5540	5540	5540	0
413	20231214	131300	342858050	5540	5540	5540	5540	0
414	20231214	131200	342858050	5540	5540	5540	5540	0
415	20231214	131100	342858050	5540	5540	5540	5540	0
416	20231214	131000	342858050	5540	5540	5540	5540	2
417	20231214	130900	342846970	5540	5540	5540	5530	59
418	20231214	130800	342520390	5570	5570	5570	5570	0
419	20231214	130700	342520390	5570	5570	5570	5570	6
420	20231214	130600	342486970	5580	5560	5580	5560	195
421	20231214	130500	341401220	5560	5560	5560	5560	0
422	20231214	130400	341401220	5560	5560	5560	5560	0
423	20231214	130300	341401220	5560	5560	5560	5560	0
424	20231214	130200	341401220	5560	5560	5560	5560	0
425	20231214	130100	341401220	5560	5560	5560	5560	9
426	20231214	130000	341351180	5530	5530	5530	5530	0
427	20231214	125900	341351180	5530	5530	5530	5530	0
428	20231214	125800	341351180	5530	5530	5530	5530	1
429	20231214	125700	341345650	5530	5530	5530	5530	0
430	20231214	125600	341345650	5530	5530	5530	5530	0
431	20231214	125500	341345650	5530	5530	5530	5530	0
432	20231214	125400	341345650	5530	5530	5530	5530	15
433	20231214	125300	341262700	5530	5530	5530	5530	17
434	20231214	125200	341168690	5530	5530	5530	5530	1
435	20231214	125100	341163160	5560	5560	5560	5560	0
436	20231214	125000	341163160	5560	5560	5560	5560	0
437	20231214	124900	341163160	5560	5560	5560	5560	0
438	20231214	124800	341163160	5560	5560	5560	5560	0
439	20231214	124700	341163160	5560	5560	5560	5560	0
440	20231214	124600	341163160	5560	5560	5560	5560	0
441	20231214	124500	341163160	5560	5560	5560	5560	0
442	20231214	124400	341163160	5560	5550	5560	5550	64
443	20231214	124300	340807550	5510	5510	5510	5510	0
444	20231214	124200	340807550	5510	5510	5510	5510	0
445	20231214	124100	340807550	5510	5510	5510	5510	0
446	20231214	124000	340807550	5510	5510	5510	5510	0
447	20231214	123900	340807550	5510	5510	5510	5510	0
448	20231214	123800	340807550	5510	5510	5510	5510	1
449	20231214	123700	340802040	5500	5500	5500	5500	0
450	20231214	123600	340802040	5500	5500	5500	5500	0
451	20231214	123500	340802040	5500	5550	5550	5500	1652
452	20231214	123400	331674720	5560	5560	5560	5560	0
453	20231214	123300	331674720	5560	5560	5560	5560	0
454	20231214	123200	331674720	5560	5560	5560	5560	0
455	20231214	123100	331674720	5560	5570	5570	5560	320
456	20231214	123000	329895120	5570	5570	5570	5570	0
457	20231214	122900	329895120	5570	5570	5570	5570	0
458	20231214	122800	329895120	5570	5570	5570	5570	0
459	20231214	122700	329895120	5570	5570	5570	5570	0
460	20231214	122600	329895120	5570	5570	5570	5570	281
461	20231214	122500	328329950	5570	5570	5570	5570	0
462	20231214	122400	328329950	5570	5570	5570	5570	0
463	20231214	122300	328329950	5570	5570	5570	5570	0
464	20231214	122200	328329950	5570	5570	5570	5570	0
465	20231214	122100	328329950	5570	5570	5570	5570	11
466	20231214	122000	328268680	5570	5570	5570	5570	1
467	20231214	121900	328263110	5580	5580	5580	5580	0
468	20231214	121800	328263110	5580	5580	5580	5580	0
469	20231214	121700	328263110	5580	5580	5580	5580	1
470	20231214	121600	328257530	5620	5560	5620	5560	60
471	20231214	121500	327922820	5560	5560	5560	5560	20
472	20231214	121400	327811620	5530	5530	5530	5530	0
473	20231214	121300	327811620	5530	5530	5530	5530	0
474	20231214	121200	327811620	5530	5530	5530	5530	0
475	20231214	121100	327811620	5530	5530	5530	5530	4
476	20231214	121000	327789500	5540	5540	5540	5540	151
477	20231214	120900	326952960	5560	5560	5560	5560	0
478	20231214	120800	326952960	5560	5560	5560	5560	1
479	20231214	120700	326947400	5560	5560	5560	5560	43
480	20231214	120600	326708320	5550	5550	5550	5550	1
481	20231214	120500	326702770	5550	5550	5550	5550	1
482	20231214	120400	326697220	5540	5540	5540	5540	0
483	20231214	120300	326697220	5540	5540	5540	5540	0
484	20231214	120200	326697220	5540	5520	5540	5520	503
485	20231214	120100	323910660	5530	5530	5530	5530	100
486	20231214	120000	323357660	5530	5530	5530	5530	6
487	20231214	115900	323324480	5530	5530	5530	5530	0
488	20231214	115800	323324480	5530	5530	5540	5530	32
489	20231214	115700	323147500	5530	5530	5530	5530	21
490	20231214	115600	323031370	5530	5530	5530	5530	49
491	20231214	115500	322760400	5550	5530	5550	5530	381
492	20231214	115400	320653450	5530	5530	5530	5530	72
493	20231214	115300	320255290	5540	5540	5540	5540	1
494	20231214	115200	320249750	5540	5540	5540	5540	1
495	20231214	115100	320244210	5550	5550	5550	5550	1
496	20231214	115000	320238660	5540	5540	5540	5540	102
497	20231214	114900	319673580	5530	5530	5530	5530	28
498	20231214	114800	319518740	5530	5530	5530	5530	46
499	20231214	114700	319264360	5530	5530	5530	5530	2
500	20231214	114600	319253300	5530	5520	5530	5520	143
501	20231214	114500	318463930	5500	5500	5500	5500	0
502	20231214	114400	318463930	5500	5510	5510	5500	2492
503	20231214	114300	304757440	5500	5550	5550	5500	436
504	20231214	114200	302355440	5510	5530	5540	5510	2693
505	20231214	114100	287511280	5510	5510	5510	5510	667
506	20231214	114000	283836110	5500	5560	5560	5500	10005
507	20231214	113900	228675520	5560	5560	5560	5560	0
508	20231214	113800	228675520	5560	5550	5560	5550	1199
509	20231214	113700	222014080	5550	5560	5560	5550	383
510	20231214	113600	219888140	5560	5580	5580	5560	10
511	20231214	113500	219832480	5590	5590	5590	5590	0
512	20231214	113400	219832480	5590	5590	5590	5590	0
513	20231214	113300	219832480	5590	5590	5590	5590	0
514	20231214	113200	219832480	5590	5590	5590	5590	0
515	20231214	113100	219832480	5590	5590	5590	5590	1
516	20231214	113000	219826890	5590	5590	5590	5590	20
517	20231214	112900	219715090	5620	5620	5620	5620	0
518	20231214	112800	219715090	5620	5620	5620	5620	0
519	20231214	112700	219715090	5620	5620	5620	5620	0
520	20231214	112600	219715090	5620	5600	5620	5600	6
521	20231214	112500	219681430	5590	5590	5590	5590	42
522	20231214	112400	219446650	5590	5590	5590	5590	1
523	20231214	112300	219441060	5590	5590	5590	5590	1
524	20231214	112200	219435470	5590	5570	5590	5550	3067
525	20231214	112100	202397310	5570	5570	5570	5570	7
526	20231214	112000	202358320	5570	5580	5580	5570	154
527	20231214	111900	201500290	5580	5580	5580	5580	1
528	20231214	111800	201494710	5580	5580	5580	5580	0
529	20231214	111700	201494710	5580	5590	5590	5570	3001
530	20231214	111600	184756600	5590	5590	5590	5590	107
531	20231214	111500	184158470	5590	5600	5600	5590	345
532	20231214	111400	182227100	5600	5600	5600	5600	0
533	20231214	111300	182227100	5600	5600	5600	5600	0
534	20231214	111200	182227100	5600	5600	5600	5600	0
535	20231214	111100	182227100	5600	5600	5600	5600	1
536	20231214	111000	182221500	5600	5600	5600	5600	30
537	20231214	110900	182053500	5600	5600	5600	5600	0
538	20231214	110800	182053500	5600	5600	5600	5600	0
539	20231214	110700	182053500	5600	5600	5600	5600	90
540	20231214	110600	181549500	5600	5600	5600	5600	0
541	20231214	110500	181549500	5600	5600	5600	5600	0
542	20231214	110400	181549500	5600	5600	5600	5600	0
543	20231214	110300	181549500	5600	5630	5630	5600	50
544	20231214	110200	181268830	5630	5630	5630	5630	0
545	20231214	110100	181268830	5630	5630	5630	5630	0
546	20231214	110000	181268830	5630	5630	5630	5630	0
547	20231214	105900	181268830	5630	5630	5630	5630	0
548	20231214	105800	181268830	5630	5630	5630	5630	0
549	20231214	105700	181268830	5630	5630	5630	5630	0
550	20231214	105600	181268830	5630	5630	5630	5630	0
551	20231214	105500	181268830	5630	5630	5630	5630	0
552	20231214	105400	181268830	5630	5630	5630	5630	51
553	20231214	105300	180981700	5630	5630	5630	5630	20
554	20231214	105200	180869100	5630	5630	5630	5630	1
555	20231214	105100	180863470	5630	5630	5630	5630	0
556	20231214	105000	180863470	5630	5630	5630	5630	0
557	20231214	104900	180863470	5630	5630	5630	5630	0
558	20231214	104800	180863470	5630	5630	5630	5630	19
559	20231214	104700	180756500	5620	5620	5620	5620	0
560	20231214	104600	180756500	5620	5620	5620	5620	0
561	20231214	104500	180756500	5620	5620	5620	5620	269
562	20231214	104400	179244720	5620	5620	5620	5620	20
563	20231214	104300	179132320	5650	5650	5650	5650	0
564	20231214	104200	179132320	5650	5650	5650	5650	0
565	20231214	104100	179132320	5650	5640	5650	5640	10
566	20231214	104000	179075880	5640	5640	5640	5640	10
567	20231214	103900	179019480	5620	5620	5620	5620	1400
568	20231214	103800	171151480	5620	5620	5620	5620	0
569	20231214	103700	171151480	5620	5620	5620	5620	5
570	20231214	103600	171123380	5620	5620	5620	5620	0
571	20231214	103500	171123380	5620	5630	5630	5620	3
572	20231214	103400	171106510	5620	5620	5620	5620	0
573	20231214	103300	171106510	5620	5620	5620	5620	0
574	20231214	103200	171106510	5620	5620	5620	5620	0
575	20231214	103100	171106510	5620	5620	5620	5620	0
576	20231214	103000	171106510	5620	5620	5620	5620	0
577	20231214	102900	171106510	5620	5620	5620	5620	6
578	20231214	102800	171072790	5620	5620	5620	5620	1
579	20231214	102700	171067170	5620	5620	5620	5620	4
580	20231214	102600	171044690	5620	5620	5620	5620	0
581	20231214	102500	171044690	5620	5630	5630	5620	50
582	20231214	102400	170763680	5620	5650	5650	5620	3
583	20231214	102300	170746790	5650	5650	5650	5650	0
584	20231214	102200	170746790	5650	5650	5650	5650	0
585	20231214	102100	170746790	5650	5650	5650	5650	2
586	20231214	102000	170735490	5630	5630	5630	5630	50
587	20231214	101900	170453990	5630	5630	5630	5630	1
588	20231214	101800	170448360	5630	5630	5630	5630	0
589	20231214	101700	170448360	5630	5630	5630	5630	0
590	20231214	101600	170448360	5630	5630	5630	5630	0
591	20231214	101500	170448360	5630	5630	5630	5630	0
592	20231214	101400	170448360	5630	5630	5630	5630	14
593	20231214	101300	170369540	5630	5630	5630	5630	496
594	20231214	101200	167577060	5630	5650	5650	5630	895
595	20231214	101100	162520470	5680	5680	5680	5680	995
596	20231214	101000	156868870	5690	5680	5690	5680	750
597	20231214	100900	152604260	5650	5640	5650	5640	16
598	20231214	100800	152513910	5640	5650	5650	5640	59
599	20231214	100700	152180580	5660	5680	5680	5660	180
600	20231214	100600	151161700	5690	5690	5690	5690	0
601	20231214	100500	151161700	5690	5660	5690	5660	231
602	20231214	100400	149854210	5660	5660	5660	5660	93
603	20231214	100300	149327830	5660	5660	5660	5660	20
604	20231214	100200	149214630	5660	5660	5660	5650	9
605	20231214	100100	149163740	5660	5660	5660	5660	6
606	20231214	100000	149129780	5660	5660	5660	5660	0
607	20231214	095900	149129780	5660	5660	5660	5660	96
608	20231214	095800	148586420	5690	5690	5690	5690	0
609	20231214	095700	148586420	5690	5670	5690	5670	64
610	20231214	095600	148222400	5680	5680	5680	5680	0
611	20231214	095500	148222400	5680	5690	5690	5680	12
612	20231214	095400	148154140	5690	5690	5690	5690	0
613	20231214	095300	148154140	5690	5690	5690	5690	49
614	20231214	095200	147875330	5690	5690	5690	5690	10
615	20231214	095100	147818430	5690	5690	5690	5690	76
616	20231214	095000	147385990	5690	5640	5730	5640	5002
617	20231214	094900	118996830	5610	5610	5610	5610	0
618	20231214	094800	118996830	5610	5610	5610	5610	0
619	20231214	094700	118996830	5610	5610	5610	5610	97
620	20231214	094600	118452660	5590	5590	5590	5590	0
621	20231214	094500	118452660	5590	5610	5610	5590	50
622	20231214	094400	118172960	5620	5620	5620	5620	0
623	20231214	094300	118172960	5620	5620	5620	5620	102
624	20231214	094200	117599720	5620	5620	5620	5620	484
625	20231214	094100	114879640	5620	5620	5620	5620	1505
626	20231214	094000	106421540	5630	5620	5630	5610	341
627	20231214	093900	104503030	5620	5610	5620	5610	139
628	20231214	093800	103722220	5580	5620	5620	5560	2320
629	20231214	093700	90779630	5620	5600	5620	5590	12
630	20231214	093600	90712440	5600	5600	5600	5600	78
631	20231214	093500	90275640	5600	5600	5600	5600	5
632	20231214	093400	90247640	5570	5580	5580	5570	1105
633	20231214	093300	84092680	5570	5620	5620	5570	1708
634	20231214	093200	74571340	5580	5590	5620	5580	338
635	20231214	093100	72682770	5580	5640	5640	5580	1165
636	20231214	093000	66153500	5640	5630	5640	5630	112
637	20231214	092900	65522930	5620	5640	5640	5620	119
638	20231214	092800	64853280	5630	5630	5630	5630	24
639	20231214	092700	64718160	5630	5630	5630	5630	136
640	20231214	092600	63952480	5630	5640	5640	5630	201
641	20231214	092500	62820840	5640	5640	5640	5640	0
642	20231214	092400	62820840	5640	5640	5640	5640	2
643	20231214	092300	62809560	5630	5630	5630	5630	0
644	20231214	092200	62809560	5630	5640	5660	5630	380
645	20231214	092100	60666740	5640	5660	5660	5640	171
646	20231214	092000	59701330	5670	5670	5670	5670	710
647	20231214	091900	55675630	5670	5670	5670	5670	301
648	20231214	091800	53968960	5690	5690	5690	5690	0
649	20231214	091700	53968960	5690	5690	5690	5690	0
650	20231214	091600	53968960	5690	5690	5690	5690	0
651	20231214	091500	53968960	5690	5680	5690	5680	114
652	20231214	091400	53321430	5650	5650	5650	5650	12
653	20231214	091300	53253630	5670	5670	5670	5670	80
654	20231214	091200	52800030	5670	5660	5670	5660	452
655	20231214	091100	50237200	5660	5650	5660	5650	136
656	20231214	091000	49468480	5620	5620	5620	5620	1458
657	20231214	090900	41274520	5670	5670	5670	5610	256
658	20231214	090800	39828760	5670	5630	5670	5620	10
659	20231214	090700	39772310	5590	5700	5700	5590	5673
660	20231214	090600	7920350	5700	5700	5700	5700	22
661	20231214	090500	7794950	5690	5690	5690	5690	0
662	20231214	090400	7794950	5690	5690	5690	5690	2
663	20231214	090300	7783570	5680	5700	5700	5630	358
664	20231214	090200	5752670	5700	5700	5700	5700	119
665	20231214	090100	5074370	5710	5710	5730	5710	61
666	20231214	090000	4725300	5700	5700	5700	5700	829