KissMeData/171010/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202400	542382310	5300	5300	5300	5300	2489
3	20231214	202300	542382310	5300	5300	5300	5300	0
4	20231214	202200	542382310	5300	5300	5300	5300	0
5	20231214	202100	542382310	5300	5300	5300	5300	0
6	20231214	202000	542382310	5300	5300	5300	5300	0
7	20231214	201900	542382310	5300	5300	5300	5300	0
8	20231214	201800	542382310	5300	5300	5300	5300	0
9	20231214	201700	542382310	5300	5300	5300	5300	0
10	20231214	201600	542382310	5300	5300	5300	5300	0
11	20231214	201500	542382310	5300	5300	5300	5300	0
12	20231214	201400	542382310	5300	5300	5300	5300	0
13	20231214	201300	542382310	5300	5300	5300	5300	0
14	20231214	201200	542382310	5300	5300	5300	5300	0
15	20231214	201100	542382310	5300	5300	5300	5300	0
16	20231214	201000	542382310	5300	5300	5300	5300	0
17	20231214	200900	542382310	5300	5300	5300	5300	0
18	20231214	200800	542382310	5300	5300	5300	5300	0
19	20231214	200700	542382310	5300	5300	5300	5300	0
20	20231214	200600	542382310	5300	5300	5300	5300	0
21	20231214	200500	542382310	5300	5300	5300	5300	0
22	20231214	200400	542382310	5300	5300	5300	5300	0
23	20231214	200300	542382310	5300	5300	5300	5300	0
24	20231214	200200	542382310	5300	5300	5300	5300	0
25	20231214	200100	542382310	5300	5300	5300	5300	0
26	20231214	200000	542382310	5300	5300	5300	5300	0
27	20231214	195900	542382310	5300	5300	5300	5300	0
28	20231214	195800	542382310	5300	5300	5300	5300	0
29	20231214	195700	542382310	5300	5300	5300	5300	0
30	20231214	195600	542382310	5300	5300	5300	5300	0
31	20231214	195500	542382310	5300	5300	5300	5300	0
32	20231214	195400	542382310	5300	5300	5300	5300	2489
33	20231214	195300	542382310	5300	5300	5300	5300	0
34	20231214	195200	542382310	5300	5300	5300	5300	0
35	20231214	195100	542382310	5300	5300	5300	5300	0
36	20231214	195000	542382310	5300	5300	5300	5300	0
37	20231214	194900	542382310	5300	5300	5300	5300	0
38	20231214	194800	542382310	5300	5300	5300	5300	0
39	20231214	194700	542382310	5300	5300	5300	5300	0
40	20231214	194600	542382310	5300	5300	5300	5300	0
41	20231214	194500	542382310	5300	5300	5300	5300	0
42	20231214	194400	542382310	5300	5300	5300	5300	0
43	20231214	194300	542382310	5300	5300	5300	5300	0
44	20231214	194200	542382310	5300	5300	5300	5300	0
45	20231214	194100	542382310	5300	5300	5300	5300	0
46	20231214	194000	542382310	5300	5300	5300	5300	0
47	20231214	193900	542382310	5300	5300	5300	5300	0
48	20231214	193800	542382310	5300	5300	5300	5300	0
49	20231214	193700	542382310	5300	5300	5300	5300	0
50	20231214	193600	542382310	5300	5300	5300	5300	0
51	20231214	193500	542382310	5300	5300	5300	5300	0
52	20231214	193400	542382310	5300	5300	5300	5300	0
53	20231214	193300	542382310	5300	5300	5300	5300	0
54	20231214	193200	542382310	5300	5300	5300	5300	0
55	20231214	193100	542382310	5300	5300	5300	5300	0
56	20231214	193000	542382310	5300	5300	5300	5300	0
57	20231214	192900	542382310	5300	5300	5300	5300	0
58	20231214	192800	542382310	5300	5300	5300	5300	0
59	20231214	192700	542382310	5300	5300	5300	5300	0
60	20231214	192600	542382310	5300	5300	5300	5300	0
61	20231214	192500	542382310	5300	5300	5300	5300	0
62	20231214	192400	542382310	5300	5300	5300	5300	2489
63	20231214	192300	542382310	5300	5300	5300	5300	0
64	20231214	192200	542382310	5300	5300	5300	5300	0
65	20231214	192100	542382310	5300	5300	5300	5300	0
66	20231214	192000	542382310	5300	5300	5300	5300	0
67	20231214	191900	542382310	5300	5300	5300	5300	0
68	20231214	191800	542382310	5300	5300	5300	5300	0
69	20231214	191700	542382310	5300	5300	5300	5300	0
70	20231214	191600	542382310	5300	5300	5300	5300	0
71	20231214	191500	542382310	5300	5300	5300	5300	0
72	20231214	191400	542382310	5300	5300	5300	5300	0
73	20231214	191300	542382310	5300	5300	5300	5300	0
74	20231214	191200	542382310	5300	5300	5300	5300	0
75	20231214	191100	542382310	5300	5300	5300	5300	0
76	20231214	191000	542382310	5300	5300	5300	5300	0
77	20231214	190900	542382310	5300	5300	5300	5300	0
78	20231214	190800	542382310	5300	5300	5300	5300	0
79	20231214	190700	542382310	5300	5300	5300	5300	0
80	20231214	190600	542382310	5300	5300	5300	5300	0
81	20231214	190500	542382310	5300	5300	5300	5300	0
82	20231214	190400	542382310	5300	5300	5300	5300	0
83	20231214	190300	542382310	5300	5300	5300	5300	0
84	20231214	190200	542382310	5300	5300	5300	5300	0
85	20231214	190100	542382310	5300	5300	5300	5300	0
86	20231214	190000	542382310	5300	5300	5300	5300	0
87	20231214	185900	542382310	5300	5300	5300	5300	0
88	20231214	185800	542382310	5300	5300	5300	5300	0
89	20231214	185700	542382310	5300	5300	5300	5300	0
90	20231214	185600	542382310	5300	5300	5300	5300	0
91	20231214	185500	542382310	5300	5300	5300	5300	0
92	20231214	185400	542382310	5300	5300	5300	5300	2489
93	20231214	185300	542382310	5300	5300	5300	5300	0
94	20231214	185200	542382310	5300	5300	5300	5300	0
95	20231214	185100	542382310	5300	5300	5300	5300	0
96	20231214	185000	542382310	5300	5300	5300	5300	0
97	20231214	184900	542382310	5300	5300	5300	5300	0
98	20231214	184800	542382310	5300	5300	5300	5300	0
99	20231214	184700	542382310	5300	5300	5300	5300	0
100	20231214	184600	542382310	5300	5300	5300	5300	0
101	20231214	184500	542382310	5300	5300	5300	5300	0
102	20231214	184400	542382310	5300	5300	5300	5300	0
103	20231214	184300	542382310	5300	5300	5300	5300	0
104	20231214	184200	542382310	5300	5300	5300	5300	0
105	20231214	184100	542382310	5300	5300	5300	5300	0
106	20231214	184000	542382310	5300	5300	5300	5300	0
107	20231214	183900	542382310	5300	5300	5300	5300	0
108	20231214	183800	542382310	5300	5300	5300	5300	0
109	20231214	183700	542382310	5300	5300	5300	5300	0
110	20231214	183600	542382310	5300	5300	5300	5300	0
111	20231214	183500	542382310	5300	5300	5300	5300	0
112	20231214	183400	542382310	5300	5300	5300	5300	0
113	20231214	183300	542382310	5300	5300	5300	5300	0
114	20231214	183200	542382310	5300	5300	5300	5300	0
115	20231214	183100	542382310	5300	5300	5300	5300	0
116	20231214	183000	542382310	5300	5300	5300	5300	0
117	20231214	182900	542382310	5300	5300	5300	5300	0
118	20231214	182800	542382310	5300	5300	5300	5300	0
119	20231214	182700	542382310	5300	5300	5300	5300	0
120	20231214	182600	542382310	5300	5300	5300	5300	0
121	20231214	182500	542382310	5300	5300	5300	5300	0
122	20231214	182400	542382310	5300	5300	5300	5300	2489
123	20231214	182300	542382310	5300	5300	5300	5300	0
124	20231214	182200	542382310	5300	5300	5300	5300	0
125	20231214	182100	542382310	5300	5300	5300	5300	0
126	20231214	182000	542382310	5300	5300	5300	5300	0
127	20231214	181900	542382310	5300	5300	5300	5300	0
128	20231214	181800	542382310	5300	5300	5300	5300	0
129	20231214	181700	542382310	5300	5300	5300	5300	0
130	20231214	181600	542382310	5300	5300	5300	5300	0
131	20231214	181500	542382310	5300	5300	5300	5300	0
132	20231214	181400	542382310	5300	5300	5300	5300	0
133	20231214	181300	542382310	5300	5300	5300	5300	0
134	20231214	181200	542382310	5300	5300	5300	5300	0
135	20231214	181100	542382310	5300	5300	5300	5300	0
136	20231214	181000	542382310	5300	5300	5300	5300	0
137	20231214	180900	542382310	5300	5300	5300	5300	0
138	20231214	180800	542382310	5300	5300	5300	5300	0
139	20231214	180700	542382310	5300	5300	5300	5300	0
140	20231214	180600	542382310	5300	5300	5300	5300	0
141	20231214	180500	542382310	5300	5300	5300	5300	0
142	20231214	180400	542382310	5300	5300	5300	5300	0
143	20231214	180300	542382310	5300	5300	5300	5300	0
144	20231214	180200	542382310	5300	5300	5300	5300	0
145	20231214	180100	542382310	5300	5300	5300	5300	0
146	20231214	180000	542382310	5300	5300	5300	5300	0
147	20231214	175900	542382310	5300	5300	5300	5300	0
148	20231214	175800	542382310	5300	5300	5300	5300	0
149	20231214	175700	542382310	5300	5300	5300	5300	0
150	20231214	175600	542382310	5300	5300	5300	5300	0
151	20231214	175500	542382310	5300	5300	5300	5300	0
152	20231214	175400	542382310	5300	5300	5300	5300	2489
153	20231214	175300	542382310	5300	5300	5300	5300	0
154	20231214	175200	542382310	5300	5300	5300	5300	0
155	20231214	175100	542382310	5300	5300	5300	5300	0
156	20231214	175000	542382310	5300	5300	5300	5300	0
157	20231214	174900	542382310	5300	5300	5300	5300	0
158	20231214	174800	542382310	5300	5300	5300	5300	0
159	20231214	174700	542382310	5300	5300	5300	5300	0
160	20231214	174600	542382310	5300	5300	5300	5300	0
161	20231214	174500	542382310	5300	5300	5300	5300	0
162	20231214	174400	542382310	5300	5300	5300	5300	0
163	20231214	174300	542382310	5300	5300	5300	5300	0
164	20231214	174200	542382310	5300	5300	5300	5300	0
165	20231214	174100	542382310	5300	5300	5300	5300	0
166	20231214	174000	542382310	5300	5300	5300	5300	0
167	20231214	173900	542382310	5300	5300	5300	5300	0
168	20231214	173800	542382310	5300	5300	5300	5300	0
169	20231214	173700	542382310	5300	5300	5300	5300	0
170	20231214	173600	542382310	5300	5300	5300	5300	0
171	20231214	173500	542382310	5300	5300	5300	5300	0
172	20231214	173400	542382310	5300	5300	5300	5300	0
173	20231214	173300	542382310	5300	5300	5300	5300	0
174	20231214	173200	542382310	5300	5300	5300	5300	0
175	20231214	173100	542382310	5300	5300	5300	5300	0
176	20231214	173000	542382310	5300	5300	5300	5300	0
177	20231214	172900	542382310	5300	5300	5300	5300	0
178	20231214	172800	542382310	5300	5300	5300	5300	0
179	20231214	172700	542382310	5300	5300	5300	5300	0
180	20231214	172600	542382310	5300	5300	5300	5300	0
181	20231214	172500	542382310	5300	5300	5300	5300	0
182	20231214	172400	542382310	5300	5300	5300	5300	2489
183	20231214	172300	542382310	5300	5300	5300	5300	0
184	20231214	172200	542382310	5300	5300	5300	5300	0
185	20231214	172100	542382310	5300	5300	5300	5300	0
186	20231214	172000	542382310	5300	5300	5300	5300	0
187	20231214	171900	542382310	5300	5300	5300	5300	0
188	20231214	171800	542382310	5300	5300	5300	5300	0
189	20231214	171700	542382310	5300	5300	5300	5300	0
190	20231214	171600	542382310	5300	5300	5300	5300	0
191	20231214	171500	542382310	5300	5300	5300	5300	0
192	20231214	171400	542382310	5300	5300	5300	5300	0
193	20231214	171300	542382310	5300	5300	5300	5300	0
194	20231214	171200	542382310	5300	5300	5300	5300	0
195	20231214	171100	542382310	5300	5300	5300	5300	0
196	20231214	171000	542382310	5300	5300	5300	5300	0
197	20231214	170900	542382310	5300	5300	5300	5300	0
198	20231214	170800	542382310	5300	5300	5300	5300	0
199	20231214	170700	542382310	5300	5300	5300	5300	0
200	20231214	170600	542382310	5300	5300	5300	5300	0
201	20231214	170500	542382310	5300	5300	5300	5300	0
202	20231214	170400	542382310	5300	5300	5300	5300	0
203	20231214	170300	542382310	5300	5300	5300	5300	0
204	20231214	170200	542382310	5300	5300	5300	5300	0
205	20231214	170100	542382310	5300	5300	5300	5300	0
206	20231214	170000	542382310	5300	5300	5300	5300	0
207	20231214	165900	542382310	5300	5300	5300	5300	0
208	20231214	165800	542382310	5300	5300	5300	5300	0
209	20231214	165700	542382310	5300	5300	5300	5300	0
210	20231214	165600	542382310	5300	5300	5300	5300	0
211	20231214	165500	542382310	5300	5300	5300	5300	0
212	20231214	165400	542382310	5300	5300	5300	5300	2489
213	20231214	165300	542382310	5300	5300	5300	5300	0
214	20231214	165200	542382310	5300	5300	5300	5300	0
215	20231214	165100	542382310	5300	5300	5300	5300	0
216	20231214	165000	542382310	5300	5300	5300	5300	0
217	20231214	164900	542382310	5300	5300	5300	5300	0
218	20231214	164800	542382310	5300	5300	5300	5300	0
219	20231214	164700	542382310	5300	5300	5300	5300	0
220	20231214	164600	542382310	5300	5300	5300	5300	0
221	20231214	164500	542382310	5300	5300	5300	5300	0
222	20231214	164400	542382310	5300	5300	5300	5300	0
223	20231214	164300	542382310	5300	5300	5300	5300	0
224	20231214	164200	542382310	5300	5300	5300	5300	0
225	20231214	164100	542382310	5300	5300	5300	5300	0
226	20231214	164000	542382310	5300	5300	5300	5300	0
227	20231214	163900	542382310	5300	5300	5300	5300	0
228	20231214	163800	542382310	5300	5300	5300	5300	0
229	20231214	163700	542382310	5300	5300	5300	5300	0
230	20231214	163600	542382310	5300	5300	5300	5300	0
231	20231214	163500	542382310	5300	5300	5300	5300	0
232	20231214	163400	542382310	5300	5300	5300	5300	0
233	20231214	163300	542382310	5300	5300	5300	5300	0
234	20231214	163200	542382310	5300	5300	5300	5300	0
235	20231214	163100	542382310	5300	5300	5300	5300	0
236	20231214	163000	542382310	5300	5300	5300	5300	0
237	20231214	162900	542382310	5300	5300	5300	5300	0
238	20231214	162800	542382310	5300	5300	5300	5300	0
239	20231214	162700	542382310	5300	5300	5300	5300	0
240	20231214	162600	542382310	5300	5300	5300	5300	0
241	20231214	162500	542382310	5300	5300	5300	5300	0
242	20231214	162400	542382310	5300	5300	5300	5300	2489
243	20231214	162300	542382310	5300	5300	5300	5300	0
244	20231214	162200	542382310	5300	5300	5300	5300	0
245	20231214	162100	542382310	5300	5300	5300	5300	0
246	20231214	162000	542382310	5300	5300	5300	5300	0
247	20231214	161900	542382310	5300	5300	5300	5300	0
248	20231214	161800	542382310	5300	5300	5300	5300	0
249	20231214	161700	542382310	5300	5300	5300	5300	0
250	20231214	161600	542382310	5300	5300	5300	5300	0
251	20231214	161500	542382310	5300	5300	5300	5300	0
252	20231214	161400	542382310	5300	5300	5300	5300	0
253	20231214	161300	542382310	5300	5300	5300	5300	0
254	20231214	161200	542382310	5300	5300	5300	5300	0
255	20231214	161100	542382310	5300	5300	5300	5300	0
256	20231214	161000	542382310	5300	5300	5300	5300	0
257	20231214	160900	542382310	5300	5300	5300	5300	0
258	20231214	160800	542382310	5300	5300	5300	5300	0
259	20231214	160700	542382310	5300	5300	5300	5300	0
260	20231214	160600	542382310	5300	5300	5300	5300	0
261	20231214	160500	542382310	5300	5300	5300	5300	0
262	20231214	160400	542382310	5300	5300	5300	5300	0
263	20231214	160300	542382310	5300	5300	5300	5300	0
264	20231214	160200	542382310	5300	5300	5300	5300	0
265	20231214	160100	542382310	5300	5300	5300	5300	0
266	20231214	160000	542382310	5300	5300	5300	5300	0
267	20231214	155900	542382310	5300	5300	5300	5300	0
268	20231214	155800	542382310	5300	5300	5300	5300	0
269	20231214	155700	542382310	5300	5300	5300	5300	0
270	20231214	155600	542382310	5300	5300	5300	5300	0
271	20231214	155500	542382310	5300	5300	5300	5300	0
272	20231214	155400	542382310	5300	5300	5300	5300	2489
273	20231214	155300	542382310	5300	5300	5300	5300	0
274	20231214	155200	542382310	5300	5300	5300	5300	0
275	20231214	155100	542382310	5300	5300	5300	5300	0
276	20231214	155000	542382310	5300	5300	5300	5300	0
277	20231214	154900	542382310	5300	5300	5300	5300	0
278	20231214	154800	542382310	5300	5300	5300	5300	0
279	20231214	154700	542382310	5300	5300	5300	5300	0
280	20231214	154600	542382310	5300	5300	5300	5300	0
281	20231214	154500	542382310	5300	5300	5300	5300	0
282	20231214	154400	542382310	5300	5300	5300	5300	0
283	20231214	154300	542382310	5300	5300	5300	5300	0
284	20231214	154200	542382310	5300	5300	5300	5300	0
285	20231214	154100	542382310	5300	5300	5300	5300	0
286	20231214	154000	542382310	5300	5300	5300	5300	0
287	20231214	153900	542382310	5300	5300	5300	5300	0
288	20231214	153800	542382310	5300	5300	5300	5300	0
289	20231214	153700	542382310	5300	5300	5300	5300	0
290	20231214	153600	542382310	5300	5300	5300	5300	0
291	20231214	153500	542382310	5300	5300	5300	5300	0
292	20231214	153400	542382310	5300	5300	5300	5300	0
293	20231214	153300	542382310	5300	5300	5300	5300	0
294	20231214	153200	542382310	5300	5300	5300	5300	0
295	20231214	153100	542382310	5300	5300	5300	5300	0
296	20231214	153000	542382310	5300	5300	5300	5300	2489
297	20231214	152900	529190610	5330	5330	5330	5330	0
298	20231214	152800	529190610	5330	5330	5330	5330	0
299	20231214	152700	529190610	5330	5330	5330	5330	0
300	20231214	152600	529190610	5330	5330	5330	5330	0
301	20231214	152500	529190610	5330	5330	5330	5330	0
302	20231214	152400	529190610	5330	5330	5330	5330	0
303	20231214	152300	529190610	5330	5330	5330	5330	0
304	20231214	152200	529190610	5330	5330	5330	5330	0
305	20231214	152100	529190610	5330	5330	5330	5330	0
306	20231214	152000	529190610	5330	5330	5330	5330	0
307	20231214	151900	529190610	5330	5330	5330	5290	297
308	20231214	151800	527610630	5330	5330	5330	5300	128
309	20231214	151700	526930210	5330	5330	5330	5330	0
310	20231214	151600	526930210	5330	5330	5330	5330	0
311	20231214	151500	526930210	5330	5330	5330	5330	1006
312	20231214	151400	521568230	5350	5330	5350	5330	1002
313	20231214	151300	516227530	5300	5330	5330	5300	1100
314	20231214	151200	510366630	5340	5340	5340	5340	0
315	20231214	151100	510366630	5340	5340	5340	5340	40
316	20231214	151000	510153030	5340	5300	5340	5300	55
317	20231214	150900	509861130	5340	5340	5340	5340	0
318	20231214	150800	509861130	5340	5340	5340	5340	100
319	20231214	150700	509327130	5340	5340	5340	5340	8
320	20231214	150600	509284410	5340	5310	5340	5300	33
321	20231214	150500	509109290	5340	5340	5340	5340	0
322	20231214	150400	509109290	5340	5340	5340	5340	0
323	20231214	150300	509109290	5340	5320	5340	5320	310
324	20231214	150200	507459890	5340	5340	5340	5340	0
325	20231214	150100	507459890	5340	5340	5340	5340	3
326	20231214	150000	507443870	5320	5330	5330	5320	530
327	20231214	145900	504624170	5340	5340	5340	5340	10
328	20231214	145800	504570770	5350	5350	5350	5350	0
329	20231214	145700	504570770	5350	5350	5350	5350	0
330	20231214	145600	504570770	5350	5350	5350	5350	0
331	20231214	145500	504570770	5350	5350	5350	5350	0
332	20231214	145400	504570770	5350	5350	5350	5350	5
333	20231214	145300	504544020	5350	5350	5350	5350	50
334	20231214	145200	504276520	5350	5360	5360	5330	35
335	20231214	145100	504089050	5360	5360	5360	5360	1
336	20231214	145000	504083690	5350	5350	5350	5340	87
337	20231214	144900	503619080	5360	5360	5360	5360	102
338	20231214	144800	503072360	5360	5360	5360	5360	36
339	20231214	144700	502879400	5350	5350	5350	5350	187
340	20231214	144600	501878950	5350	5350	5350	5350	1
341	20231214	144500	501873600	5340	5300	5350	5300	1781
342	20231214	144400	492365250	5300	5300	5300	5300	1
343	20231214	144300	492359950	5290	5290	5290	5290	0
344	20231214	144200	492359950	5290	5290	5290	5290	0
345	20231214	144100	492359950	5290	5280	5290	5280	120
346	20231214	144000	491725650	5290	5280	5290	5280	278
347	20231214	143900	490255240	5290	5290	5290	5280	157
348	20231214	143800	489426210	5290	5290	5290	5290	5
349	20231214	143700	489399760	5290	5290	5290	5290	3
350	20231214	143600	489383890	5290	5300	5300	5290	625
351	20231214	143500	486077420	5310	5310	5310	5310	8
352	20231214	143400	486034940	5320	5320	5320	5320	3
353	20231214	143300	486018980	5320	5320	5320	5320	2
354	20231214	143200	486008340	5320	5320	5320	5320	5
355	20231214	143100	485981740	5320	5320	5320	5320	3
356	20231214	143000	485965780	5320	5320	5320	5320	15
357	20231214	142900	485885980	5320	5320	5320	5310	3
358	20231214	142800	485870030	5300	5300	5300	5300	0
359	20231214	142700	485870030	5300	5300	5300	5300	3
360	20231214	142600	485854130	5300	5280	5300	5280	171
361	20231214	142500	484951000	5290	5300	5300	5290	14
362	20231214	142400	484876930	5300	5290	5300	5280	1417
363	20231214	142300	477391310	5300	5300	5300	5300	1
364	20231214	142200	477386010	5300	5300	5300	5300	102
365	20231214	142100	476845410	5310	5310	5310	5310	7
366	20231214	142000	476808240	5290	5290	5290	5290	500
367	20231214	141900	474163240	5310	5310	5310	5290	522
368	20231214	141800	471400410	5310	5340	5340	5310	75
369	20231214	141700	471001560	5340	5340	5340	5340	0
370	20231214	141600	471001560	5340	5340	5340	5340	2
371	20231214	141500	470990880	5310	5310	5340	5310	38
372	20231214	141400	470788980	5320	5320	5320	5320	3
373	20231214	141300	470773020	5310	5310	5310	5310	32
374	20231214	141200	470603100	5340	5340	5340	5340	0
375	20231214	141100	470603100	5340	5340	5340	5340	0
376	20231214	141000	470603100	5340	5340	5340	5340	0
377	20231214	140900	470603100	5340	5340	5340	5340	0
378	20231214	140800	470603100	5340	5340	5340	5340	0
379	20231214	140700	470603100	5340	5340	5340	5340	0
380	20231214	140600	470603100	5340	5340	5340	5340	0
381	20231214	140500	470603100	5340	5340	5340	5340	0
382	20231214	140400	470603100	5340	5340	5340	5340	0
383	20231214	140300	470603100	5340	5340	5340	5340	5
384	20231214	140200	470576400	5300	5300	5300	5300	200
385	20231214	140100	469516400	5350	5350	5350	5350	0
386	20231214	140000	469516400	5350	5350	5350	5350	5
387	20231214	135900	469489650	5350	5350	5350	5350	2
388	20231214	135800	469478950	5290	5330	5330	5290	700
389	20231214	135700	465768880	5350	5350	5350	5350	10
390	20231214	135600	465715380	5350	5350	5350	5350	0
391	20231214	135500	465715380	5350	5350	5350	5350	0
392	20231214	135400	465715380	5350	5350	5350	5350	0
393	20231214	135300	465715380	5350	5350	5350	5350	0
394	20231214	135200	465715380	5350	5350	5350	5350	32
395	20231214	135100	465544180	5350	5350	5350	5350	0
396	20231214	135000	465544180	5350	5350	5350	5350	0
397	20231214	134900	465544180	5350	5350	5350	5350	0
398	20231214	134800	465544180	5350	5350	5350	5350	0
399	20231214	134700	465544180	5350	5320	5350	5320	7
400	20231214	134600	465506850	5310	5310	5310	5310	0
401	20231214	134500	465506850	5310	5310	5310	5310	190
402	20231214	134400	464497950	5310	5310	5310	5310	0
403	20231214	134300	464497950	5310	5310	5310	5310	0
404	20231214	134200	464497950	5310	5330	5330	5310	88
405	20231214	134100	464030650	5330	5330	5330	5330	0
406	20231214	134000	464030650	5330	5330	5330	5330	1
407	20231214	133900	464025320	5330	5330	5330	5330	0
408	20231214	133800	464025320	5330	5330	5330	5330	71
409	20231214	133700	463646890	5330	5330	5330	5330	1
410	20231214	133600	463641560	5330	5330	5330	5330	5
411	20231214	133500	463614910	5330	5330	5330	5330	0
412	20231214	133400	463614910	5330	5330	5330	5330	300
413	20231214	133300	462015910	5310	5320	5320	5310	190
414	20231214	133200	461006900	5330	5330	5330	5330	0
415	20231214	133100	461006900	5330	5330	5330	5330	0
416	20231214	133000	461006900	5330	5330	5330	5330	0
417	20231214	132900	461006900	5330	5330	5330	5330	0
418	20231214	132800	461006900	5330	5330	5330	5330	0
419	20231214	132700	461006900	5330	5330	5330	5330	20
420	20231214	132600	460900300	5360	5340	5360	5340	28
421	20231214	132500	460750260	5340	5330	5340	5330	27
422	20231214	132400	460606280	5320	5330	5330	5320	170
423	20231214	132300	459701180	5330	5330	5330	5330	0
424	20231214	132200	459701180	5330	5330	5330	5330	0
425	20231214	132100	459701180	5330	5330	5330	5330	500
426	20231214	132000	457036180	5330	5330	5330	5330	5
427	20231214	131900	457009530	5330	5330	5330	5330	2
428	20231214	131800	456998870	5340	5340	5340	5340	20
429	20231214	131700	456892070	5360	5360	5360	5360	0
430	20231214	131600	456892070	5360	5360	5360	5360	0
431	20231214	131500	456892070	5360	5360	5360	5360	0
432	20231214	131400	456892070	5360	5360	5360	5360	1
433	20231214	131300	456886710	5360	5360	5360	5360	0
434	20231214	131200	456886710	5360	5360	5360	5360	0
435	20231214	131100	456886710	5360	5350	5370	5310	28
436	20231214	131000	456737530	5350	5330	5350	5330	492
437	20231214	130900	454111170	5330	5330	5330	5330	15
438	20231214	130800	454031220	5330	5330	5330	5330	3
439	20231214	130700	454015230	5290	5290	5290	5290	0
440	20231214	130600	454015230	5290	5290	5290	5290	110
441	20231214	130500	453433330	5290	5290	5290	5290	193
442	20231214	130400	452412360	5290	5290	5330	5290	133
443	20231214	130300	451708750	5290	5300	5300	5290	268
444	20231214	130200	450288930	5300	5300	5300	5300	3
445	20231214	130100	450273030	5300	5300	5300	5300	86
446	20231214	130000	449817230	5300	5300	5300	5300	0
447	20231214	125900	449817230	5300	5300	5300	5300	370
448	20231214	125800	447856230	5300	5300	5300	5300	400
449	20231214	125700	445736230	5300	5300	5300	5300	1
450	20231214	125600	445730930	5300	5300	5300	5300	64
451	20231214	125500	445391730	5300	5300	5300	5300	113
452	20231214	125400	444792830	5300	5310	5330	5300	194
453	20231214	125300	443764440	5330	5330	5330	5330	0
454	20231214	125200	443764440	5330	5330	5330	5330	0
455	20231214	125100	443764440	5330	5320	5330	5320	4
456	20231214	125000	443743150	5310	5310	5310	5310	2
457	20231214	124900	443732530	5330	5330	5330	5330	0
458	20231214	124800	443732530	5330	5310	5330	5300	201
459	20231214	124700	442666450	5330	5310	5330	5310	199
460	20231214	124600	441609740	5310	5330	5330	5310	96
461	20231214	124500	441099960	5340	5340	5340	5340	2
462	20231214	124400	441089280	5320	5340	5340	5320	24
463	20231214	124300	440961200	5340	5340	5340	5340	2
464	20231214	124200	440950520	5320	5350	5350	5320	168
465	20231214	124100	440056640	5310	5310	5310	5310	0
466	20231214	124000	440056640	5310	5350	5350	5310	20
467	20231214	123900	439950240	5360	5310	5360	5310	17
468	20231214	123800	439859870	5370	5330	5370	5300	55
469	20231214	123700	439567420	5330	5320	5330	5300	15
470	20231214	123600	439487780	5330	5330	5330	5330	0
471	20231214	123500	439487780	5330	5330	5330	5330	0
472	20231214	123400	439487780	5330	5330	5330	5330	102
473	20231214	123300	438944120	5330	5330	5330	5330	0
474	20231214	123200	438944120	5330	5330	5330	5330	0
475	20231214	123100	438944120	5330	5330	5330	5330	2
476	20231214	123000	438933460	5320	5320	5320	5320	0
477	20231214	122900	438933460	5320	5320	5320	5320	0
478	20231214	122800	438933460	5320	5320	5320	5320	0
479	20231214	122700	438933460	5320	5320	5320	5320	1
480	20231214	122600	438928140	5320	5300	5320	5300	45
481	20231214	122500	438689600	5300	5300	5300	5300	11
482	20231214	122400	438631300	5340	5340	5340	5340	0
483	20231214	122300	438631300	5340	5340	5340	5340	1
484	20231214	122200	438625960	5340	5340	5340	5340	0
485	20231214	122100	438625960	5340	5340	5340	5330	3
486	20231214	122000	438609950	5340	5340	5340	5340	0
487	20231214	121900	438609950	5340	5340	5340	5340	0
488	20231214	121800	438609950	5340	5340	5340	5340	0
489	20231214	121700	438609950	5340	5340	5340	5340	0
490	20231214	121600	438609950	5340	5320	5340	5300	1205
491	20231214	121500	432214560	5330	5330	5330	5330	512
492	20231214	121400	429485600	5330	5330	5330	5330	150
493	20231214	121300	428686100	5330	5330	5330	5330	808
494	20231214	121200	424379460	5340	5360	5360	5340	24
495	20231214	121100	424251260	5360	5360	5360	5360	5
496	20231214	121000	424224460	5370	5370	5370	5370	0
497	20231214	120900	424224460	5370	5370	5370	5370	5
498	20231214	120800	424197610	5370	5370	5370	5370	0
499	20231214	120700	424197610	5370	5370	5370	5370	0
500	20231214	120600	424197610	5370	5370	5370	5370	1
501	20231214	120500	424192240	5370	5370	5370	5370	0
502	20231214	120400	424192240	5370	5370	5370	5370	0
503	20231214	120300	424192240	5370	5370	5370	5370	0
504	20231214	120200	424192240	5370	5370	5370	5370	0
505	20231214	120100	424192240	5370	5370	5370	5370	0
506	20231214	120000	424192240	5370	5370	5370	5370	0
507	20231214	115900	424192240	5370	5370	5370	5370	1
508	20231214	115800	424186870	5370	5370	5370	5370	18
509	20231214	115700	424090210	5370	5370	5370	5370	0
510	20231214	115600	424090210	5370	5370	5370	5370	385
511	20231214	115500	422022760	5370	5370	5370	5370	0
512	20231214	115400	422022760	5370	5370	5370	5370	100
513	20231214	115300	421485760	5370	5370	5370	5370	0
514	20231214	115200	421485760	5370	5350	5370	5330	11
515	20231214	115100	421426970	5350	5350	5350	5350	0
516	20231214	115000	421426970	5350	5350	5350	5350	2
517	20231214	114900	421416270	5330	5330	5330	5330	23
518	20231214	114800	421293680	5370	5360	5370	5360	2
519	20231214	114700	421282950	5370	5370	5370	5370	0
520	20231214	114600	421282950	5370	5370	5370	5370	1
521	20231214	114500	421277580	5370	5370	5370	5370	0
522	20231214	114400	421277580	5370	5340	5370	5340	8
523	20231214	114300	421234760	5330	5330	5330	5330	159
524	20231214	114200	420387290	5330	5330	5330	5330	76
525	20231214	114100	419982210	5320	5320	5320	5320	161
526	20231214	114000	419125690	5330	5330	5330	5330	0
527	20231214	113900	419125690	5330	5320	5330	5320	63
528	20231214	113800	418790510	5320	5320	5330	5320	94
529	20231214	113700	418290350	5330	5330	5330	5330	0
530	20231214	113600	418290350	5330	5330	5330	5330	0
531	20231214	113500	418290350	5330	5330	5330	5330	0
532	20231214	113400	418290350	5330	5330	5330	5330	232
533	20231214	113300	417053790	5330	5330	5330	5330	10
534	20231214	113200	417000490	5370	5370	5370	5370	0
535	20231214	113100	417000490	5370	5370	5370	5370	0
536	20231214	113000	417000490	5370	5370	5370	5370	0
537	20231214	112900	417000490	5370	5360	5370	5360	10
538	20231214	112800	416946840	5320	5320	5320	5320	4
539	20231214	112700	416925560	5380	5380	5380	5380	1
540	20231214	112600	416920180	5320	5380	5380	5320	783
541	20231214	112500	412747900	5390	5390	5390	5390	0
542	20231214	112400	412747900	5390	5390	5390	5390	0
543	20231214	112300	412747900	5390	5390	5390	5390	4
544	20231214	112200	412726340	5390	5390	5390	5390	1
545	20231214	112100	412720950	5380	5380	5380	5380	628
546	20231214	112000	409342310	5380	5380	5380	5380	1
547	20231214	111900	409336930	5360	5380	5390	5360	40
548	20231214	111800	409122150	5370	5380	5380	5370	14
549	20231214	111700	409046960	5380	5380	5380	5380	2
550	20231214	111600	409036200	5390	5390	5390	5390	117
551	20231214	111500	408405570	5390	5390	5390	5380	46
552	20231214	111400	408158010	5380	5380	5380	5380	43
553	20231214	111300	407926670	5370	5370	5370	5370	10
554	20231214	111200	407872970	5380	5380	5380	5380	1
555	20231214	111100	407867590	5380	5380	5380	5380	0
556	20231214	111000	407867590	5380	5370	5380	5370	39
557	20231214	110900	407658140	5370	5370	5370	5370	20
558	20231214	110800	407550740	5370	5370	5370	5370	20
559	20231214	110700	407443340	5380	5380	5380	5380	0
560	20231214	110600	407443340	5380	5380	5380	5380	1
561	20231214	110500	407437960	5380	5380	5380	5380	1
562	20231214	110400	407432580	5390	5390	5390	5390	0
563	20231214	110300	407432580	5390	5390	5390	5350	327
564	20231214	110200	405672450	5390	5380	5390	5380	3
565	20231214	110100	405656290	5380	5360	5380	5360	183
566	20231214	110000	404675370	5350	5350	5350	5350	215
567	20231214	105900	403525120	5350	5350	5350	5350	42
568	20231214	105800	403300420	5350	5340	5350	5340	3
569	20231214	105700	403284390	5350	5350	5350	5350	0
570	20231214	105600	403284390	5350	5350	5350	5350	0
571	20231214	105500	403284390	5350	5350	5350	5350	0
572	20231214	105400	403284390	5350	5350	5350	5350	5
573	20231214	105300	403257640	5350	5350	5350	5350	0
574	20231214	105200	403257640	5350	5350	5350	5350	0
575	20231214	105100	403257640	5350	5330	5350	5330	206
576	20231214	105000	402155920	5350	5350	5350	5350	0
577	20231214	104900	402155920	5350	5350	5350	5350	1
578	20231214	104800	402150570	5350	5350	5350	5350	4
579	20231214	104700	402129170	5350	5340	5350	5340	104
580	20231214	104600	401573800	5340	5340	5340	5340	0
581	20231214	104500	401573800	5340	5300	5340	5300	67
582	20231214	104400	401218640	5300	5310	5310	5300	588
583	20231214	104300	398096390	5340	5340	5340	5340	3
584	20231214	104200	398080370	5310	5310	5310	5310	150
585	20231214	104100	397283870	5340	5340	5340	5340	0
586	20231214	104000	397283870	5340	5340	5340	5310	102
587	20231214	103900	396742190	5330	5330	5330	5330	602
588	20231214	103800	393533530	5330	5330	5330	5330	330
589	20231214	103700	391774630	5330	5330	5330	5330	1
590	20231214	103600	391769300	5300	5300	5300	5300	15
591	20231214	103500	391689800	5340	5340	5340	5340	0
592	20231214	103400	391689800	5340	5330	5340	5330	101
593	20231214	103300	391151460	5340	5340	5340	5340	0
594	20231214	103200	391151460	5340	5340	5340	5340	158
595	20231214	103100	390307740	5350	5350	5350	5340	105
596	20231214	103000	389746990	5330	5350	5350	5330	2
597	20231214	102900	389736310	5330	5330	5330	5330	0
598	20231214	102800	389736310	5330	5330	5330	5330	0
599	20231214	102700	389736310	5330	5330	5330	5330	120
600	20231214	102600	389096710	5330	5290	5330	5290	2632
601	20231214	102500	375148150	5290	5290	5290	5290	1
602	20231214	102400	375142860	5300	5300	5300	5300	438
603	20231214	102300	372821460	5300	5310	5310	5300	104
604	20231214	102200	372269700	5300	5330	5330	5300	4500
605	20231214	102100	348368640	5330	5330	5330	5330	850
606	20231214	102000	343838140	5360	5360	5360	5360	0
607	20231214	101900	343838140	5360	5360	5360	5360	150
608	20231214	101800	343034140	5360	5360	5360	5360	0
609	20231214	101700	343034140	5360	5360	5360	5360	0
610	20231214	101600	343034140	5360	5360	5360	5360	0
611	20231214	101500	343034140	5360	5360	5360	5360	5
612	20231214	101400	343007340	5360	5330	5360	5330	589
613	20231214	101300	339867820	5330	5330	5330	5330	192
614	20231214	101200	338844460	5360	5330	5360	5330	501
615	20231214	101100	336174100	5360	5340	5360	5330	2001
616	20231214	101000	325496250	5340	5340	5340	5340	0
617	20231214	100900	325496250	5340	5350	5350	5340	710
618	20231214	100800	321702750	5350	5350	5350	5350	0
619	20231214	100700	321702750	5350	5350	5350	5350	1
620	20231214	100600	321697400	5350	5350	5350	5350	347
621	20231214	100500	319840950	5350	5350	5350	5350	800
622	20231214	100400	315560950	5390	5390	5390	5390	1
623	20231214	100300	315555560	5390	5350	5390	5340	456
624	20231214	100200	313118610	5390	5390	5390	5390	0
625	20231214	100100	313118610	5390	5390	5390	5390	18
626	20231214	100000	313021590	5390	5380	5390	5380	1400
627	20231214	095900	305476220	5390	5390	5390	5390	0
628	20231214	095800	305476220	5390	5390	5390	5390	1
629	20231214	095700	305470830	5340	5340	5340	5340	69
630	20231214	095600	305102370	5340	5360	5360	5340	1027
631	20231214	095500	299612400	5350	5370	5370	5350	61
632	20231214	095400	299285770	5390	5390	5390	5390	50
633	20231214	095300	299016270	5400	5400	5400	5400	0
634	20231214	095200	299016270	5400	5400	5400	5370	35
635	20231214	095100	298827390	5400	5400	5400	5400	1
636	20231214	095000	298821990	5390	5370	5390	5350	1705
637	20231214	094900	289688540	5390	5390	5390	5390	0
638	20231214	094800	289688540	5390	5390	5390	5370	504
639	20231214	094700	286981980	5390	5380	5390	5350	47
640	20231214	094600	286729120	5350	5370	5380	5350	713
641	20231214	094500	282903640	5390	5370	5390	5370	755
642	20231214	094400	278849190	5360	5360	5360	5360	1
643	20231214	094300	278843830	5360	5360	5370	5360	693
644	20231214	094200	275123050	5360	5380	5380	5360	414
645	20231214	094100	272897460	5390	5400	5400	5390	239
646	20231214	094000	271609070	5420	5410	5420	5410	520
647	20231214	093900	268794020	5410	5410	5410	5410	0
648	20231214	093800	268794020	5410	5390	5410	5390	21
649	20231214	093700	268680810	5390	5400	5410	5390	52
650	20231214	093600	268399550	5400	5390	5400	5390	185
651	20231214	093500	267401400	5390	5390	5390	5380	36
652	20231214	093400	267207690	5390	5400	5400	5390	300
653	20231214	093300	265588690	5400	5420	5420	5400	404
654	20231214	093200	263402080	5420	5420	5420	5410	182
655	20231214	093100	262415720	5420	5410	5420	5410	187
656	20231214	093000	261403050	5410	5400	5410	5370	1116
657	20231214	092900	255395200	5400	5400	5400	5400	221
658	20231214	092800	254201800	5400	5400	5400	5400	10
659	20231214	092700	254147800	5400	5390	5400	5390	522
660	20231214	092600	251330030	5400	5390	5400	5390	88
661	20231214	092500	250855340	5390	5380	5390	5380	121
662	20231214	092400	250204350	5380	5380	5390	5370	301
663	20231214	092300	248586320	5380	5420	5420	5380	622
664	20231214	092200	245234180	5420	5410	5420	5400	1015
665	20231214	092100	239752750	5400	5420	5420	5400	136
666	20231214	092000	239018310	5400	5400	5400	5400	31
667	20231214	091900	238850910	5400	5410	5410	5400	375
668	20231214	091800	236823210	5410	5410	5420	5410	226
669	20231214	091700	235599220	5410	5400	5410	5400	254
670	20231214	091600	234226620	5400	5420	5420	5400	788
671	20231214	091500	229963580	5420	5410	5420	5410	140
672	20231214	091400	229205900	5420	5450	5450	5420	740
673	20231214	091300	225182040	5460	5470	5500	5460	1730
674	20231214	091200	215720130	5470	5460	5500	5460	4679
675	20231214	091100	190039240	5460	5430	5460	5430	5503
676	20231214	091000	160102580	5430	5410	5430	5410	691
677	20231214	090900	156350550	5430	5430	5430	5410	38
678	20231214	090800	156144350	5430	5450	5470	5430	1312
679	20231214	090700	148991510	5450	5460	5460	5410	2150
680	20231214	090600	137257870	5430	5400	5480	5380	12491
681	20231214	090500	69266590	5390	5360	5390	5360	1662
682	20231214	090400	60319690	5360	5360	5380	5360	1146
683	20231214	090300	54172910	5360	5350	5360	5350	76
684	20231214	090200	53766000	5340	5350	5390	5340	1438
685	20231214	090100	46018000	5340	5280	5340	5280	2679
686	20231214	090000	31795450	5260	5280	5280	5260	6014