KissMeData/078890/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194900	469451250	5650	5650	5650	5650	2163
3	20231213	194800	469451250	5650	5650	5650	5650	0
4	20231213	194700	469451250	5650	5650	5650	5650	0
5	20231213	194600	469451250	5650	5650	5650	5650	0
6	20231213	194500	469451250	5650	5650	5650	5650	0
7	20231213	194400	469451250	5650	5650	5650	5650	0
8	20231213	194300	469451250	5650	5650	5650	5650	0
9	20231213	194200	469451250	5650	5650	5650	5650	0
10	20231213	194100	469451250	5650	5650	5650	5650	0
11	20231213	194000	469451250	5650	5650	5650	5650	0
12	20231213	193900	469451250	5650	5650	5650	5650	0
13	20231213	193800	469451250	5650	5650	5650	5650	0
14	20231213	193700	469451250	5650	5650	5650	5650	0
15	20231213	193600	469451250	5650	5650	5650	5650	0
16	20231213	193500	469451250	5650	5650	5650	5650	0
17	20231213	193400	469451250	5650	5650	5650	5650	0
18	20231213	193300	469451250	5650	5650	5650	5650	0
19	20231213	193200	469451250	5650	5650	5650	5650	0
20	20231213	193100	469451250	5650	5650	5650	5650	0
21	20231213	193000	469451250	5650	5650	5650	5650	0
22	20231213	192900	469451250	5650	5650	5650	5650	0
23	20231213	192800	469451250	5650	5650	5650	5650	0
24	20231213	192700	469451250	5650	5650	5650	5650	0
25	20231213	192600	469451250	5650	5650	5650	5650	0
26	20231213	192500	469451250	5650	5650	5650	5650	0
27	20231213	192400	469451250	5650	5650	5650	5650	0
28	20231213	192300	469451250	5650	5650	5650	5650	0
29	20231213	192200	469451250	5650	5650	5650	5650	0
30	20231213	192100	469451250	5650	5650	5650	5650	0
31	20231213	192000	469451250	5650	5650	5650	5650	0
32	20231213	191900	469451250	5650	5650	5650	5650	2163
33	20231213	191800	469451250	5650	5650	5650	5650	0
34	20231213	191700	469451250	5650	5650	5650	5650	0
35	20231213	191600	469451250	5650	5650	5650	5650	0
36	20231213	191500	469451250	5650	5650	5650	5650	0
37	20231213	191400	469451250	5650	5650	5650	5650	0
38	20231213	191300	469451250	5650	5650	5650	5650	0
39	20231213	191200	469451250	5650	5650	5650	5650	0
40	20231213	191100	469451250	5650	5650	5650	5650	0
41	20231213	191000	469451250	5650	5650	5650	5650	0
42	20231213	190900	469451250	5650	5650	5650	5650	0
43	20231213	190800	469451250	5650	5650	5650	5650	0
44	20231213	190700	469451250	5650	5650	5650	5650	0
45	20231213	190600	469451250	5650	5650	5650	5650	0
46	20231213	190500	469451250	5650	5650	5650	5650	0
47	20231213	190400	469451250	5650	5650	5650	5650	0
48	20231213	190300	469451250	5650	5650	5650	5650	0
49	20231213	190200	469451250	5650	5650	5650	5650	0
50	20231213	190100	469451250	5650	5650	5650	5650	0
51	20231213	190000	469451250	5650	5650	5650	5650	0
52	20231213	185900	469451250	5650	5650	5650	5650	0
53	20231213	185800	469451250	5650	5650	5650	5650	0
54	20231213	185700	469451250	5650	5650	5650	5650	0
55	20231213	185600	469451250	5650	5650	5650	5650	0
56	20231213	185500	469451250	5650	5650	5650	5650	0
57	20231213	185400	469451250	5650	5650	5650	5650	0
58	20231213	185300	469451250	5650	5650	5650	5650	0
59	20231213	185200	469451250	5650	5650	5650	5650	0
60	20231213	185100	469451250	5650	5650	5650	5650	0
61	20231213	185000	469451250	5650	5650	5650	5650	0
62	20231213	184900	469451250	5650	5650	5650	5650	2163
63	20231213	184800	469451250	5650	5650	5650	5650	0
64	20231213	184700	469451250	5650	5650	5650	5650	0
65	20231213	184600	469451250	5650	5650	5650	5650	0
66	20231213	184500	469451250	5650	5650	5650	5650	0
67	20231213	184400	469451250	5650	5650	5650	5650	0
68	20231213	184300	469451250	5650	5650	5650	5650	0
69	20231213	184200	469451250	5650	5650	5650	5650	0
70	20231213	184100	469451250	5650	5650	5650	5650	0
71	20231213	184000	469451250	5650	5650	5650	5650	0
72	20231213	183900	469451250	5650	5650	5650	5650	0
73	20231213	183800	469451250	5650	5650	5650	5650	0
74	20231213	183700	469451250	5650	5650	5650	5650	0
75	20231213	183600	469451250	5650	5650	5650	5650	0
76	20231213	183500	469451250	5650	5650	5650	5650	0
77	20231213	183400	469451250	5650	5650	5650	5650	0
78	20231213	183300	469451250	5650	5650	5650	5650	0
79	20231213	183200	469451250	5650	5650	5650	5650	0
80	20231213	183100	469451250	5650	5650	5650	5650	0
81	20231213	183000	469451250	5650	5650	5650	5650	0
82	20231213	182900	469451250	5650	5650	5650	5650	0
83	20231213	182800	469451250	5650	5650	5650	5650	0
84	20231213	182700	469451250	5650	5650	5650	5650	0
85	20231213	182600	469451250	5650	5650	5650	5650	0
86	20231213	182500	469451250	5650	5650	5650	5650	0
87	20231213	182400	469451250	5650	5650	5650	5650	0
88	20231213	182300	469451250	5650	5650	5650	5650	0
89	20231213	182200	469451250	5650	5650	5650	5650	0
90	20231213	182100	469451250	5650	5650	5650	5650	0
91	20231213	182000	469451250	5650	5650	5650	5650	0
92	20231213	181900	469451250	5650	5650	5650	5650	2163
93	20231213	181800	469451250	5650	5650	5650	5650	0
94	20231213	181700	469451250	5650	5650	5650	5650	0
95	20231213	181600	469451250	5650	5650	5650	5650	0
96	20231213	181500	469451250	5650	5650	5650	5650	0
97	20231213	181400	469451250	5650	5650	5650	5650	0
98	20231213	181300	469451250	5650	5650	5650	5650	0
99	20231213	181200	469451250	5650	5650	5650	5650	0
100	20231213	181100	469451250	5650	5650	5650	5650	0
101	20231213	181000	469451250	5650	5650	5650	5650	0
102	20231213	180900	469451250	5650	5650	5650	5650	0
103	20231213	180800	469451250	5650	5650	5650	5650	0
104	20231213	180700	469451250	5650	5650	5650	5650	0
105	20231213	180600	469451250	5650	5650	5650	5650	0
106	20231213	180500	469451250	5650	5650	5650	5650	0
107	20231213	180400	469451250	5650	5650	5650	5650	0
108	20231213	180300	469451250	5650	5650	5650	5650	0
109	20231213	180200	469451250	5650	5650	5650	5650	0
110	20231213	180100	469451250	5650	5650	5650	5650	0
111	20231213	180000	469451250	5650	5650	5650	5650	0
112	20231213	175900	469451250	5650	5650	5650	5650	0
113	20231213	175800	469451250	5650	5650	5650	5650	0
114	20231213	175700	469451250	5650	5650	5650	5650	0
115	20231213	175600	469451250	5650	5650	5650	5650	0
116	20231213	175500	469451250	5650	5650	5650	5650	0
117	20231213	175400	469451250	5650	5650	5650	5650	0
118	20231213	175300	469451250	5650	5650	5650	5650	0
119	20231213	175200	469451250	5650	5650	5650	5650	0
120	20231213	175100	469451250	5650	5650	5650	5650	0
121	20231213	175000	469451250	5650	5650	5650	5650	0
122	20231213	174900	469451250	5650	5650	5650	5650	2163
123	20231213	174800	469451250	5650	5650	5650	5650	0
124	20231213	174700	469451250	5650	5650	5650	5650	0
125	20231213	174600	469451250	5650	5650	5650	5650	0
126	20231213	174500	469451250	5650	5650	5650	5650	0
127	20231213	174400	469451250	5650	5650	5650	5650	0
128	20231213	174300	469451250	5650	5650	5650	5650	0
129	20231213	174200	469451250	5650	5650	5650	5650	0
130	20231213	174100	469451250	5650	5650	5650	5650	0
131	20231213	174000	469451250	5650	5650	5650	5650	0
132	20231213	173900	469451250	5650	5650	5650	5650	0
133	20231213	173800	469451250	5650	5650	5650	5650	0
134	20231213	173700	469451250	5650	5650	5650	5650	0
135	20231213	173600	469451250	5650	5650	5650	5650	0
136	20231213	173500	469451250	5650	5650	5650	5650	0
137	20231213	173400	469451250	5650	5650	5650	5650	0
138	20231213	173300	469451250	5650	5650	5650	5650	0
139	20231213	173200	469451250	5650	5650	5650	5650	0
140	20231213	173100	469451250	5650	5650	5650	5650	0
141	20231213	173000	469451250	5650	5650	5650	5650	0
142	20231213	172900	469451250	5650	5650	5650	5650	0
143	20231213	172800	469451250	5650	5650	5650	5650	0
144	20231213	172700	469451250	5650	5650	5650	5650	0
145	20231213	172600	469451250	5650	5650	5650	5650	0
146	20231213	172500	469451250	5650	5650	5650	5650	0
147	20231213	172400	469451250	5650	5650	5650	5650	0
148	20231213	172300	469451250	5650	5650	5650	5650	0
149	20231213	172200	469451250	5650	5650	5650	5650	0
150	20231213	172100	469451250	5650	5650	5650	5650	0
151	20231213	172000	469451250	5650	5650	5650	5650	0
152	20231213	171900	469451250	5650	5650	5650	5650	2163
153	20231213	171800	469451250	5650	5650	5650	5650	0
154	20231213	171700	469451250	5650	5650	5650	5650	0
155	20231213	171600	469451250	5650	5650	5650	5650	0
156	20231213	171500	469451250	5650	5650	5650	5650	0
157	20231213	171400	469451250	5650	5650	5650	5650	0
158	20231213	171300	469451250	5650	5650	5650	5650	0
159	20231213	171200	469451250	5650	5650	5650	5650	0
160	20231213	171100	469451250	5650	5650	5650	5650	0
161	20231213	171000	469451250	5650	5650	5650	5650	0
162	20231213	170900	469451250	5650	5650	5650	5650	0
163	20231213	170800	469451250	5650	5650	5650	5650	0
164	20231213	170700	469451250	5650	5650	5650	5650	0
165	20231213	170600	469451250	5650	5650	5650	5650	0
166	20231213	170500	469451250	5650	5650	5650	5650	0
167	20231213	170400	469451250	5650	5650	5650	5650	0
168	20231213	170300	469451250	5650	5650	5650	5650	0
169	20231213	170200	469451250	5650	5650	5650	5650	0
170	20231213	170100	469451250	5650	5650	5650	5650	0
171	20231213	170000	469451250	5650	5650	5650	5650	0
172	20231213	165900	469451250	5650	5650	5650	5650	0
173	20231213	165800	469451250	5650	5650	5650	5650	0
174	20231213	165700	469451250	5650	5650	5650	5650	0
175	20231213	165600	469451250	5650	5650	5650	5650	0
176	20231213	165500	469451250	5650	5650	5650	5650	0
177	20231213	165400	469451250	5650	5650	5650	5650	0
178	20231213	165300	469451250	5650	5650	5650	5650	0
179	20231213	165200	469451250	5650	5650	5650	5650	0
180	20231213	165100	469451250	5650	5650	5650	5650	0
181	20231213	165000	469451250	5650	5650	5650	5650	0
182	20231213	164900	469451250	5650	5650	5650	5650	2163
183	20231213	164800	469451250	5650	5650	5650	5650	0
184	20231213	164700	469451250	5650	5650	5650	5650	0
185	20231213	164600	469451250	5650	5650	5650	5650	0
186	20231213	164500	469451250	5650	5650	5650	5650	0
187	20231213	164400	469451250	5650	5650	5650	5650	0
188	20231213	164300	469451250	5650	5650	5650	5650	0
189	20231213	164200	469451250	5650	5650	5650	5650	0
190	20231213	164100	469451250	5650	5650	5650	5650	0
191	20231213	164000	469451250	5650	5650	5650	5650	0
192	20231213	163900	469451250	5650	5650	5650	5650	0
193	20231213	163800	469451250	5650	5650	5650	5650	0
194	20231213	163700	469451250	5650	5650	5650	5650	0
195	20231213	163600	469451250	5650	5650	5650	5650	0
196	20231213	163500	469451250	5650	5650	5650	5650	0
197	20231213	163400	469451250	5650	5650	5650	5650	0
198	20231213	163300	469451250	5650	5650	5650	5650	0
199	20231213	163200	469451250	5650	5650	5650	5650	0
200	20231213	163100	469451250	5650	5650	5650	5650	0
201	20231213	163000	469451250	5650	5650	5650	5650	0
202	20231213	162900	469451250	5650	5650	5650	5650	0
203	20231213	162800	469451250	5650	5650	5650	5650	0
204	20231213	162700	469451250	5650	5650	5650	5650	0
205	20231213	162600	469451250	5650	5650	5650	5650	0
206	20231213	162500	469451250	5650	5650	5650	5650	0
207	20231213	162400	469451250	5650	5650	5650	5650	0
208	20231213	162300	469451250	5650	5650	5650	5650	0
209	20231213	162200	469451250	5650	5650	5650	5650	0
210	20231213	162100	469451250	5650	5650	5650	5650	0
211	20231213	162000	469451250	5650	5650	5650	5650	0
212	20231213	161900	469451250	5650	5650	5650	5650	2163
213	20231213	161800	469451250	5650	5650	5650	5650	0
214	20231213	161700	469451250	5650	5650	5650	5650	0
215	20231213	161600	469451250	5650	5650	5650	5650	0
216	20231213	161500	469451250	5650	5650	5650	5650	0
217	20231213	161400	469451250	5650	5650	5650	5650	0
218	20231213	161300	469451250	5650	5650	5650	5650	0
219	20231213	161200	469451250	5650	5650	5650	5650	0
220	20231213	161100	469451250	5650	5650	5650	5650	0
221	20231213	161000	469451250	5650	5650	5650	5650	0
222	20231213	160900	469451250	5650	5650	5650	5650	0
223	20231213	160800	469451250	5650	5650	5650	5650	0
224	20231213	160700	469451250	5650	5650	5650	5650	0
225	20231213	160600	469451250	5650	5650	5650	5650	0
226	20231213	160500	469451250	5650	5650	5650	5650	0
227	20231213	160400	469451250	5650	5650	5650	5650	0
228	20231213	160300	469451250	5650	5650	5650	5650	0
229	20231213	160200	469451250	5650	5650	5650	5650	0
230	20231213	160100	469451250	5650	5650	5650	5650	0
231	20231213	160000	469451250	5650	5650	5650	5650	0
232	20231213	155900	469451250	5650	5650	5650	5650	0
233	20231213	155800	469451250	5650	5650	5650	5650	0
234	20231213	155700	469451250	5650	5650	5650	5650	0
235	20231213	155600	469451250	5650	5650	5650	5650	0
236	20231213	155500	469451250	5650	5650	5650	5650	0
237	20231213	155400	469451250	5650	5650	5650	5650	0
238	20231213	155300	469451250	5650	5650	5650	5650	0
239	20231213	155200	469451250	5650	5650	5650	5650	0
240	20231213	155100	469451250	5650	5650	5650	5650	0
241	20231213	155000	469451250	5650	5650	5650	5650	0
242	20231213	154900	469451250	5650	5650	5650	5650	2163
243	20231213	154800	469451250	5650	5650	5650	5650	0
244	20231213	154700	469451250	5650	5650	5650	5650	0
245	20231213	154600	469451250	5650	5650	5650	5650	0
246	20231213	154500	469451250	5650	5650	5650	5650	0
247	20231213	154400	469451250	5650	5650	5650	5650	0
248	20231213	154300	469451250	5650	5650	5650	5650	0
249	20231213	154200	469451250	5650	5650	5650	5650	0
250	20231213	154100	469451250	5650	5650	5650	5650	0
251	20231213	154000	469451250	5650	5650	5650	5650	0
252	20231213	153900	469451250	5650	5650	5650	5650	0
253	20231213	153800	469451250	5650	5650	5650	5650	0
254	20231213	153700	469451250	5650	5650	5650	5650	0
255	20231213	153600	469451250	5650	5650	5650	5650	0
256	20231213	153500	469451250	5650	5650	5650	5650	0
257	20231213	153400	469451250	5650	5650	5650	5650	0
258	20231213	153300	469451250	5650	5650	5650	5650	0
259	20231213	153200	469451250	5650	5650	5650	5650	0
260	20231213	153100	469451250	5650	5650	5650	5650	0
261	20231213	153000	469451250	5650	5650	5650	5650	2163
262	20231213	152900	457230300	5670	5670	5670	5670	0
263	20231213	152800	457230300	5670	5670	5670	5670	0
264	20231213	152700	457230300	5670	5670	5670	5670	0
265	20231213	152600	457230300	5670	5670	5670	5670	0
266	20231213	152500	457230300	5670	5670	5670	5670	0
267	20231213	152400	457230300	5670	5670	5670	5670	0
268	20231213	152300	457230300	5670	5670	5670	5670	0
269	20231213	152200	457230300	5670	5670	5670	5670	0
270	20231213	152100	457230300	5670	5670	5670	5670	0
271	20231213	152000	457230300	5670	5670	5670	5670	0
272	20231213	151900	457230300	5670	5670	5670	5670	0
273	20231213	151800	457230300	5670	5640	5670	5640	102
274	20231213	151700	456654990	5640	5640	5640	5640	0
275	20231213	151600	456654990	5640	5640	5640	5640	0
276	20231213	151500	456654990	5640	5640	5640	5640	22
277	20231213	151400	456530910	5640	5640	5640	5640	12
278	20231213	151300	456463230	5640	5640	5640	5640	1
279	20231213	151200	456457590	5610	5610	5610	5610	50
280	20231213	151100	456177090	5640	5630	5640	5610	5627
281	20231213	151000	424577760	5630	5650	5650	5630	3785
282	20231213	150900	403244360	5670	5670	5670	5670	0
283	20231213	150800	403244360	5670	5670	5670	5670	1
284	20231213	150700	403238690	5650	5670	5670	5650	6
285	20231213	150600	403204750	5660	5660	5660	5660	2
286	20231213	150500	403193430	5670	5670	5670	5650	814
287	20231213	150400	398594140	5660	5660	5670	5660	862
288	20231213	150300	393710220	5660	5660	5660	5660	161
289	20231213	150200	392798960	5660	5660	5660	5660	0
290	20231213	150100	392798960	5660	5670	5670	5660	11
291	20231213	150000	392736680	5650	5650	5650	5650	0
292	20231213	145900	392736680	5650	5650	5650	5650	164
293	20231213	145800	391810080	5670	5660	5670	5660	10
294	20231213	145700	391753470	5660	5660	5660	5660	31
295	20231213	145600	391578010	5660	5660	5660	5660	0
296	20231213	145500	391578010	5660	5660	5660	5660	11
297	20231213	145400	391515750	5670	5670	5670	5670	0
298	20231213	145300	391515750	5670	5670	5670	5670	0
299	20231213	145200	391515750	5670	5670	5670	5670	300
300	20231213	145100	389814750	5670	5670	5670	5670	0
301	20231213	145000	389814750	5670	5670	5670	5650	1120
302	20231213	144900	383466710	5670	5670	5670	5670	1
303	20231213	144800	383461040	5670	5660	5670	5660	504
304	20231213	144700	380603400	5670	5670	5670	5670	2
305	20231213	144600	380592060	5650	5650	5650	5650	0
306	20231213	144500	380592060	5650	5670	5670	5650	522
307	20231213	144400	377632760	5670	5670	5670	5670	40
308	20231213	144300	377405960	5670	5650	5670	5650	16
309	20231213	144200	377315540	5660	5660	5660	5660	4
310	20231213	144100	377292900	5660	5660	5660	5660	0
311	20231213	144000	377292900	5660	5660	5660	5660	12
312	20231213	143900	377224980	5680	5660	5680	5660	509
313	20231213	143800	374343920	5660	5660	5660	5660	110
314	20231213	143700	373721320	5660	5660	5660	5660	0
315	20231213	143600	373721320	5660	5660	5660	5660	0
316	20231213	143500	373721320	5660	5680	5680	5660	276
317	20231213	143400	372159140	5680	5680	5680	5680	0
318	20231213	143300	372159140	5680	5660	5680	5660	131
319	20231213	143200	371417580	5660	5660	5660	5660	0
320	20231213	143100	371417580	5660	5660	5660	5660	0
321	20231213	143000	371417580	5660	5660	5660	5660	510
322	20231213	142900	368530980	5660	5660	5660	5660	0
323	20231213	142800	368530980	5660	5660	5660	5660	46
324	20231213	142700	368270620	5660	5660	5660	5660	10
325	20231213	142600	368214020	5660	5660	5660	5660	11
326	20231213	142500	368151760	5650	5650	5650	5650	0
327	20231213	142400	368151760	5650	5650	5650	5650	10
328	20231213	142300	368095260	5650	5650	5660	5650	1009
329	20231213	142200	362394400	5650	5650	5650	5650	0
330	20231213	142100	362394400	5650	5650	5650	5650	0
331	20231213	142000	362394400	5650	5650	5650	5650	500
332	20231213	141900	359569400	5660	5660	5660	5660	1002
333	20231213	141800	353898080	5660	5660	5660	5660	0
334	20231213	141700	353898080	5660	5660	5660	5660	10
335	20231213	141600	353841480	5690	5690	5690	5690	0
336	20231213	141500	353841480	5690	5690	5690	5690	0
337	20231213	141400	353841480	5690	5690	5690	5690	112
338	20231213	141300	353204200	5690	5690	5690	5690	111
339	20231213	141200	352572610	5690	5690	5690	5690	0
340	20231213	141100	352572610	5690	5690	5690	5690	0
341	20231213	141000	352572610	5690	5690	5690	5690	0
342	20231213	140900	352572610	5690	5690	5690	5690	0
343	20231213	140800	352572610	5690	5660	5690	5660	12
344	20231213	140700	352504440	5650	5670	5670	5650	1826
345	20231213	140600	342169340	5670	5670	5670	5670	696
346	20231213	140500	338223020	5680	5680	5680	5680	5
347	20231213	140400	338194620	5680	5680	5680	5680	147
348	20231213	140300	337359660	5690	5690	5690	5690	10
349	20231213	140200	337302760	5700	5700	5700	5700	0
350	20231213	140100	337302760	5700	5700	5700	5700	0
351	20231213	140000	337302760	5700	5700	5700	5700	0
352	20231213	135900	337302760	5700	5700	5700	5700	1
353	20231213	135800	337297060	5700	5700	5700	5700	0
354	20231213	135700	337297060	5700	5700	5700	5700	100
355	20231213	135600	336727060	5700	5700	5700	5700	2
356	20231213	135500	336715660	5680	5700	5700	5680	166
357	20231213	135400	335770580	5700	5680	5700	5680	284
358	20231213	135300	334155460	5700	5700	5700	5700	0
359	20231213	135200	334155460	5700	5700	5700	5700	152
360	20231213	135100	333289060	5690	5690	5690	5690	0
361	20231213	135000	333289060	5690	5690	5690	5690	0
362	20231213	134900	333289060	5690	5700	5700	5690	163
363	20231213	134800	332360360	5700	5700	5700	5700	0
364	20231213	134700	332360360	5700	5690	5700	5690	320
365	20231213	134600	330536460	5680	5680	5680	5680	0
366	20231213	134500	330536460	5680	5680	5680	5680	0
367	20231213	134400	330536460	5680	5680	5680	5680	12
368	20231213	134300	330468300	5680	5680	5680	5680	0
369	20231213	134200	330468300	5680	5680	5680	5680	22
370	20231213	134100	330343340	5690	5690	5690	5690	0
371	20231213	134000	330343340	5690	5690	5690	5690	87
372	20231213	133900	329848310	5690	5680	5690	5680	11
373	20231213	133800	329785730	5700	5700	5700	5700	0
374	20231213	133700	329785730	5700	5700	5700	5700	0
375	20231213	133600	329785730	5700	5680	5700	5680	971
376	20231213	133500	324251070	5700	5700	5700	5700	31
377	20231213	133400	324074370	5700	5700	5700	5680	53
378	20231213	133300	323773270	5680	5700	5700	5680	1337
379	20231213	133200	316154410	5700	5700	5700	5700	0
380	20231213	133100	316154410	5700	5690	5700	5690	50
381	20231213	133000	315869610	5700	5690	5700	5690	600
382	20231213	132900	312449640	5690	5690	5690	5690	0
383	20231213	132800	312449640	5690	5690	5690	5690	12
384	20231213	132700	312381360	5690	5690	5690	5690	200
385	20231213	132600	311243360	5690	5690	5690	5690	300
386	20231213	132500	309536360	5690	5690	5690	5690	0
387	20231213	132400	309536360	5690	5690	5690	5690	0
388	20231213	132300	309536360	5690	5690	5690	5690	8
389	20231213	132200	309490840	5670	5690	5690	5670	6
390	20231213	132100	309456780	5680	5680	5680	5680	0
391	20231213	132000	309456780	5680	5680	5680	5680	0
392	20231213	131900	309456780	5680	5680	5680	5680	0
393	20231213	131800	309456780	5680	5680	5680	5680	0
394	20231213	131700	309456780	5680	5680	5680	5680	500
395	20231213	131600	306616780	5680	5680	5680	5680	0
396	20231213	131500	306616780	5680	5680	5680	5680	15
397	20231213	131400	306531580	5680	5680	5680	5680	0
398	20231213	131300	306531580	5680	5680	5680	5680	0
399	20231213	131200	306531580	5680	5680	5680	5680	0
400	20231213	131100	306531580	5680	5680	5680	5680	0
401	20231213	131000	306531580	5680	5680	5680	5680	0
402	20231213	130900	306531580	5680	5680	5680	5680	0
403	20231213	130800	306531580	5680	5680	5680	5680	0
404	20231213	130700	306531580	5680	5680	5680	5680	0
405	20231213	130600	306531580	5680	5680	5680	5680	340
406	20231213	130500	304600380	5680	5680	5680	5680	0
407	20231213	130400	304600380	5680	5680	5680	5680	1
408	20231213	130300	304594700	5680	5680	5680	5680	20
409	20231213	130200	304481100	5680	5680	5680	5680	0
410	20231213	130100	304481100	5680	5680	5680	5680	0
411	20231213	130000	304481100	5680	5680	5680	5680	12
412	20231213	125900	304412940	5690	5690	5690	5690	1
413	20231213	125800	304407250	5690	5690	5690	5690	0
414	20231213	125700	304407250	5690	5690	5690	5690	3
415	20231213	125600	304390180	5690	5690	5690	5690	0
416	20231213	125500	304390180	5690	5680	5690	5670	176
417	20231213	125400	303391180	5690	5690	5690	5690	0
418	20231213	125300	303391180	5690	5690	5690	5690	50
419	20231213	125200	303106680	5690	5690	5690	5690	10
420	20231213	125100	303049780	5690	5690	5690	5690	0
421	20231213	125000	303049780	5690	5690	5690	5690	0
422	20231213	124900	303049780	5690	5690	5690	5690	0
423	20231213	124800	303049780	5690	5690	5690	5690	10
424	20231213	124700	302992880	5670	5670	5670	5670	0
425	20231213	124600	302992880	5670	5670	5670	5670	2
426	20231213	124500	302981540	5670	5670	5670	5670	45
427	20231213	124400	302726390	5670	5670	5670	5670	0
428	20231213	124300	302726390	5670	5680	5680	5670	400
429	20231213	124200	300455050	5700	5690	5700	5690	101
430	20231213	124100	299879860	5690	5680	5690	5680	466
431	20231213	124000	297232880	5680	5670	5680	5670	210
432	20231213	123900	296042160	5670	5670	5670	5670	100
433	20231213	123800	295475160	5680	5680	5680	5680	1
434	20231213	123700	295469480	5670	5670	5670	5670	0
435	20231213	123600	295469480	5670	5670	5670	5670	0
436	20231213	123500	295469480	5670	5670	5670	5670	17
437	20231213	123400	295373090	5660	5660	5660	5660	0
438	20231213	123300	295373090	5660	5660	5660	5660	7
439	20231213	123200	295333470	5660	5660	5660	5660	0
440	20231213	123100	295333470	5660	5660	5660	5660	1
441	20231213	123000	295327810	5650	5650	5650	5650	0
442	20231213	122900	295327810	5650	5650	5650	5650	0
443	20231213	122800	295327810	5650	5650	5650	5650	0
444	20231213	122700	295327810	5650	5650	5650	5650	0
445	20231213	122600	295327810	5650	5650	5650	5650	0
446	20231213	122500	295327810	5650	5650	5650	5650	0
447	20231213	122400	295327810	5650	5640	5650	5640	58
448	20231213	122300	295000310	5640	5660	5660	5640	1359
449	20231213	122200	287328800	5650	5650	5650	5650	0
450	20231213	122100	287328800	5650	5650	5650	5650	0
451	20231213	122000	287328800	5650	5650	5650	5650	0
452	20231213	121900	287328800	5650	5650	5650	5650	0
453	20231213	121800	287328800	5650	5650	5650	5650	0
454	20231213	121700	287328800	5650	5650	5650	5650	0
455	20231213	121600	287328800	5650	5650	5650	5650	0
456	20231213	121500	287328800	5650	5660	5660	5650	300
457	20231213	121400	285633770	5680	5680	5680	5680	12
458	20231213	121300	285565610	5680	5680	5680	5680	0
459	20231213	121200	285565610	5680	5680	5680	5680	0
460	20231213	121100	285565610	5680	5680	5680	5680	10
461	20231213	121000	285508810	5650	5650	5660	5650	535
462	20231213	120900	282486040	5650	5650	5650	5650	0
463	20231213	120800	282486040	5650	5650	5650	5650	0
464	20231213	120700	282486040	5650	5680	5680	5650	58
465	20231213	120600	282158310	5680	5670	5680	5650	1054
466	20231213	120500	276200300	5670	5670	5670	5670	0
467	20231213	120400	276200300	5670	5670	5670	5670	0
468	20231213	120300	276200300	5670	5670	5670	5670	0
469	20231213	120200	276200300	5670	5670	5670	5670	0
470	20231213	120100	276200300	5670	5670	5670	5670	0
471	20231213	120000	276200300	5670	5670	5670	5670	0
472	20231213	115900	276200300	5670	5670	5670	5670	0
473	20231213	115800	276200300	5670	5680	5680	5670	7
474	20231213	115700	276160580	5670	5670	5670	5670	0
475	20231213	115600	276160580	5670	5670	5670	5670	0
476	20231213	115500	276160580	5670	5670	5670	5670	1
477	20231213	115400	276154910	5680	5680	5680	5680	0
478	20231213	115300	276154910	5680	5680	5680	5680	10
479	20231213	115200	276098110	5680	5680	5680	5680	0
480	20231213	115100	276098110	5680	5680	5680	5680	20
481	20231213	115000	275984510	5700	5700	5700	5700	0
482	20231213	114900	275984510	5700	5700	5700	5700	0
483	20231213	114800	275984510	5700	5700	5700	5700	0
484	20231213	114700	275984510	5700	5700	5700	5700	0
485	20231213	114600	275984510	5700	5670	5700	5670	2060
486	20231213	114500	264259710	5670	5670	5670	5670	0
487	20231213	114400	264259710	5670	5670	5670	5670	0
488	20231213	114300	264259710	5670	5670	5670	5670	0
489	20231213	114200	264259710	5670	5670	5670	5670	10
490	20231213	114100	264203010	5670	5670	5670	5670	0
491	20231213	114000	264203010	5670	5670	5670	5670	8
492	20231213	113900	264157650	5670	5670	5670	5670	50
493	20231213	113800	263874150	5670	5660	5670	5660	177
494	20231213	113700	262871030	5660	5650	5660	5650	92
495	20231213	113600	262351210	5660	5650	5670	5650	57
496	20231213	113500	262029060	5650	5650	5650	5650	110
497	20231213	113400	261407560	5650	5650	5650	5650	353
498	20231213	113300	259413110	5650	5650	5650	5650	0
499	20231213	113200	259413110	5650	5650	5650	5650	0
500	20231213	113100	259413110	5650	5650	5650	5650	0
501	20231213	113000	259413110	5650	5650	5650	5650	0
502	20231213	112900	259413110	5650	5650	5650	5650	87
503	20231213	112800	258921560	5650	5650	5650	5650	0
504	20231213	112700	258921560	5650	5650	5650	5650	0
505	20231213	112600	258921560	5650	5650	5650	5650	54
506	20231213	112500	258616460	5650	5650	5650	5650	0
507	20231213	112400	258616460	5650	5650	5650	5650	0
508	20231213	112300	258616460	5650	5650	5650	5650	0
509	20231213	112200	258616460	5650	5650	5650	5650	0
510	20231213	112100	258616460	5650	5660	5660	5650	51
511	20231213	112000	258327810	5660	5660	5660	5660	8
512	20231213	111900	258282530	5660	5660	5660	5660	0
513	20231213	111800	258282530	5660	5660	5660	5660	0
514	20231213	111700	258282530	5660	5660	5660	5660	0
515	20231213	111600	258282530	5660	5660	5660	5650	406
516	20231213	111500	255985080	5660	5660	5660	5660	0
517	20231213	111400	255985080	5660	5660	5660	5660	0
518	20231213	111300	255985080	5660	5660	5660	5660	0
519	20231213	111200	255985080	5660	5660	5660	5660	0
520	20231213	111100	255985080	5660	5660	5660	5660	0
521	20231213	111000	255985080	5660	5660	5660	5660	0
522	20231213	110900	255985080	5660	5660	5660	5660	7
523	20231213	110800	255945460	5660	5650	5660	5650	11
524	20231213	110700	255883210	5650	5650	5650	5650	0
525	20231213	110600	255883210	5650	5650	5650	5650	0
526	20231213	110500	255883210	5650	5640	5650	5640	13
527	20231213	110400	255809870	5640	5640	5640	5640	0
528	20231213	110300	255809870	5640	5640	5640	5640	11
529	20231213	110200	255747830	5640	5640	5640	5640	0
530	20231213	110100	255747830	5640	5650	5650	5640	279
531	20231213	110000	254172620	5660	5660	5660	5660	2
532	20231213	105900	254161300	5660	5660	5660	5660	0
533	20231213	105800	254161300	5660	5660	5660	5660	1
534	20231213	105700	254155640	5660	5660	5660	5660	0
535	20231213	105600	254155640	5660	5660	5660	5660	0
536	20231213	105500	254155640	5660	5660	5660	5660	1
537	20231213	105400	254149980	5650	5650	5650	5650	10
538	20231213	105300	254093480	5660	5660	5660	5660	176
539	20231213	105200	253097320	5650	5650	5650	5650	0
540	20231213	105100	253097320	5650	5650	5650	5650	0
541	20231213	105000	253097320	5650	5650	5650	5650	0
542	20231213	104900	253097320	5650	5650	5650	5650	42
543	20231213	104800	252860020	5660	5660	5660	5660	20
544	20231213	104700	252746820	5660	5660	5660	5660	0
545	20231213	104600	252746820	5660	5660	5660	5660	18
546	20231213	104500	252644940	5660	5660	5660	5660	0
547	20231213	104400	252644940	5660	5660	5660	5660	0
548	20231213	104300	252644940	5660	5660	5660	5660	0
549	20231213	104200	252644940	5660	5650	5660	5650	560
550	20231213	104100	249480840	5640	5640	5640	5640	220
551	20231213	104000	248240040	5640	5640	5640	5640	200
552	20231213	103900	247112040	5640	5630	5640	5630	1231
553	20231213	103800	240181010	5630	5630	5630	5630	0
554	20231213	103700	240181010	5630	5630	5630	5630	0
555	20231213	103600	240181010	5630	5630	5630	5630	20
556	20231213	103500	240068410	5640	5640	5640	5640	101
557	20231213	103400	239498770	5640	5640	5640	5640	200
558	20231213	103300	238370770	5640	5640	5640	5640	0
559	20231213	103200	238370770	5640	5630	5640	5630	121
560	20231213	103100	237688540	5640	5640	5640	5640	0
561	20231213	103000	237688540	5640	5640	5640	5640	0
562	20231213	102900	237688540	5640	5640	5640	5640	0
563	20231213	102800	237688540	5640	5640	5640	5640	0
564	20231213	102700	237688540	5640	5640	5640	5640	4
565	20231213	102600	237665980	5640	5640	5640	5640	1000
566	20231213	102500	232025980	5630	5630	5630	5630	1
567	20231213	102400	232020350	5640	5640	5640	5640	500
568	20231213	102300	229200350	5640	5640	5640	5640	102
569	20231213	102200	228625070	5640	5640	5640	5640	7
570	20231213	102100	228585590	5630	5630	5630	5630	0
571	20231213	102000	228585590	5630	5630	5630	5630	0
572	20231213	101900	228585590	5630	5630	5630	5630	0
573	20231213	101800	228585590	5630	5630	5630	5630	0
574	20231213	101700	228585590	5630	5640	5640	5630	77
575	20231213	101600	228151730	5640	5640	5640	5640	70
576	20231213	101500	227756930	5640	5640	5640	5640	414
577	20231213	101400	225421970	5640	5640	5640	5640	397
578	20231213	101300	223182890	5640	5650	5650	5640	833
579	20231213	101200	218482770	5660	5660	5660	5660	5
580	20231213	101100	218454470	5660	5660	5660	5660	0
581	20231213	101000	218454470	5660	5650	5660	5650	81
582	20231213	100900	217996810	5640	5640	5640	5640	0
583	20231213	100800	217996810	5640	5640	5640	5640	1
584	20231213	100700	217991170	5630	5640	5640	5630	191
585	20231213	100600	216914810	5640	5640	5640	5640	0
586	20231213	100500	216914810	5640	5640	5640	5640	200
587	20231213	100400	215786810	5630	5630	5630	5630	0
588	20231213	100300	215786810	5630	5630	5630	5630	0
589	20231213	100200	215786810	5630	5610	5630	5610	1092
590	20231213	100100	209644780	5620	5620	5620	5620	693
591	20231213	100000	205750120	5620	5620	5620	5620	173
592	20231213	095900	204777860	5630	5630	5630	5630	483
593	20231213	095800	202058570	5640	5640	5640	5640	110
594	20231213	095700	201438170	5630	5630	5630	5630	40
595	20231213	095600	201212970	5630	5630	5630	5630	97
596	20231213	095500	200666860	5630	5630	5630	5630	46
597	20231213	095400	200407880	5630	5630	5630	5630	0
598	20231213	095300	200407880	5630	5630	5630	5630	510
599	20231213	095200	197536580	5620	5620	5620	5620	0
600	20231213	095100	197536580	5620	5630	5630	5620	145
601	20231213	095000	196721660	5630	5630	5630	5630	1260
602	20231213	094900	189627860	5630	5630	5630	5630	0
603	20231213	094800	189627860	5630	5630	5630	5630	20
604	20231213	094700	189515260	5630	5630	5630	5630	10
605	20231213	094600	189458960	5620	5620	5620	5620	436
606	20231213	094500	187008640	5620	5620	5620	5620	150
607	20231213	094400	186165640	5610	5610	5610	5610	0
608	20231213	094300	186165640	5610	5610	5610	5610	250
609	20231213	094200	184763140	5600	5600	5600	5600	0
610	20231213	094100	184763140	5600	5600	5600	5600	608
611	20231213	094000	181358340	5600	5590	5600	5590	110
612	20231213	093900	180743190	5600	5620	5620	5590	994
613	20231213	093800	175180230	5600	5610	5610	5590	2502
614	20231213	093700	161170760	5610	5620	5620	5600	1324
615	20231213	093600	153748580	5620	5620	5630	5620	1043
616	20231213	093500	147886910	5620	5620	5620	5620	88
617	20231213	093400	147392350	5620	5630	5630	5620	129
618	20231213	093300	146667270	5620	5620	5620	5620	100
619	20231213	093200	146105270	5620	5610	5620	5610	272
620	20231213	093100	144579340	5630	5630	5630	5630	21
621	20231213	093000	144461110	5630	5620	5630	5620	364
622	20231213	092900	142415340	5610	5620	5620	5610	601
623	20231213	092800	139038800	5630	5640	5640	5630	1396
624	20231213	092700	131174350	5640	5640	5640	5640	54
625	20231213	092600	130869790	5630	5640	5640	5630	980
626	20231213	092500	125348920	5640	5650	5650	5640	4030
627	20231213	092400	102619420	5650	5650	5670	5650	1651
628	20231213	092300	93291100	5650	5680	5680	5650	1230
629	20231213	092200	86341000	5680	5680	5680	5680	0
630	20231213	092100	86341000	5680	5680	5680	5680	50
631	20231213	092000	86057000	5680	5680	5680	5680	4
632	20231213	091900	86034280	5650	5650	5650	5650	250
633	20231213	091800	84621780	5650	5650	5650	5650	388
634	20231213	091700	82429580	5650	5660	5660	5650	503
635	20231213	091600	79585930	5680	5680	5680	5680	23
636	20231213	091500	79455290	5680	5660	5690	5660	222
637	20231213	091400	78198540	5690	5690	5690	5690	1
638	20231213	091300	78192850	5650	5690	5690	5650	70
639	20231213	091200	77795350	5690	5690	5690	5690	160
640	20231213	091100	76884950	5650	5650	5650	5650	3628
641	20231213	091000	56386750	5650	5660	5660	5650	868
642	20231213	090900	51482530	5650	5660	5660	5650	3965
643	20231213	090800	29041930	5660	5670	5670	5660	200
644	20231213	090700	27909920	5660	5670	5670	5660	406
645	20231213	090600	25607990	5670	5670	5670	5670	1506
646	20231213	090500	17068970	5670	5690	5690	5670	75
647	20231213	090400	16642910	5690	5690	5700	5690	84
648	20231213	090300	16164940	5670	5700	5700	5670	693
649	20231213	090200	12230590	5700	5690	5700	5650	1641
650	20231213	090100	2930300	5700	5730	5730	5700	428
651	20231213	090000	489560	5740	5760	5760	5740	85