KissMeData/066130/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194200	285090810	5660	5660	5660	5660	1465
3	20231211	194100	285090810	5660	5660	5660	5660	0
4	20231211	194000	285090810	5660	5660	5660	5660	0
5	20231211	193900	285090810	5660	5660	5660	5660	0
6	20231211	193800	285090810	5660	5660	5660	5660	0
7	20231211	193700	285090810	5660	5660	5660	5660	0
8	20231211	193600	285090810	5660	5660	5660	5660	0
9	20231211	193500	285090810	5660	5660	5660	5660	0
10	20231211	193400	285090810	5660	5660	5660	5660	0
11	20231211	193300	285090810	5660	5660	5660	5660	0
12	20231211	193200	285090810	5660	5660	5660	5660	0
13	20231211	193100	285090810	5660	5660	5660	5660	0
14	20231211	193000	285090810	5660	5660	5660	5660	0
15	20231211	192900	285090810	5660	5660	5660	5660	0
16	20231211	192800	285090810	5660	5660	5660	5660	0
17	20231211	192700	285090810	5660	5660	5660	5660	0
18	20231211	192600	285090810	5660	5660	5660	5660	0
19	20231211	192500	285090810	5660	5660	5660	5660	0
20	20231211	192400	285090810	5660	5660	5660	5660	0
21	20231211	192300	285090810	5660	5660	5660	5660	0
22	20231211	192200	285090810	5660	5660	5660	5660	0
23	20231211	192100	285090810	5660	5660	5660	5660	0
24	20231211	192000	285090810	5660	5660	5660	5660	0
25	20231211	191900	285090810	5660	5660	5660	5660	0
26	20231211	191800	285090810	5660	5660	5660	5660	0
27	20231211	191700	285090810	5660	5660	5660	5660	0
28	20231211	191600	285090810	5660	5660	5660	5660	0
29	20231211	191500	285090810	5660	5660	5660	5660	0
30	20231211	191400	285090810	5660	5660	5660	5660	0
31	20231211	191300	285090810	5660	5660	5660	5660	0
32	20231211	191200	285090810	5660	5660	5660	5660	1465
33	20231211	191100	285090810	5660	5660	5660	5660	0
34	20231211	191000	285090810	5660	5660	5660	5660	0
35	20231211	190900	285090810	5660	5660	5660	5660	0
36	20231211	190800	285090810	5660	5660	5660	5660	0
37	20231211	190700	285090810	5660	5660	5660	5660	0
38	20231211	190600	285090810	5660	5660	5660	5660	0
39	20231211	190500	285090810	5660	5660	5660	5660	0
40	20231211	190400	285090810	5660	5660	5660	5660	0
41	20231211	190300	285090810	5660	5660	5660	5660	0
42	20231211	190200	285090810	5660	5660	5660	5660	0
43	20231211	190100	285090810	5660	5660	5660	5660	0
44	20231211	190000	285090810	5660	5660	5660	5660	0
45	20231211	185900	285090810	5660	5660	5660	5660	0
46	20231211	185800	285090810	5660	5660	5660	5660	0
47	20231211	185700	285090810	5660	5660	5660	5660	0
48	20231211	185600	285090810	5660	5660	5660	5660	0
49	20231211	185500	285090810	5660	5660	5660	5660	0
50	20231211	185400	285090810	5660	5660	5660	5660	0
51	20231211	185300	285090810	5660	5660	5660	5660	0
52	20231211	185200	285090810	5660	5660	5660	5660	0
53	20231211	185100	285090810	5660	5660	5660	5660	0
54	20231211	185000	285090810	5660	5660	5660	5660	0
55	20231211	184900	285090810	5660	5660	5660	5660	0
56	20231211	184800	285090810	5660	5660	5660	5660	0
57	20231211	184700	285090810	5660	5660	5660	5660	0
58	20231211	184600	285090810	5660	5660	5660	5660	0
59	20231211	184500	285090810	5660	5660	5660	5660	0
60	20231211	184400	285090810	5660	5660	5660	5660	0
61	20231211	184300	285090810	5660	5660	5660	5660	0
62	20231211	184200	285090810	5660	5660	5660	5660	1465
63	20231211	184100	285090810	5660	5660	5660	5660	0
64	20231211	184000	285090810	5660	5660	5660	5660	0
65	20231211	183900	285090810	5660	5660	5660	5660	0
66	20231211	183800	285090810	5660	5660	5660	5660	0
67	20231211	183700	285090810	5660	5660	5660	5660	0
68	20231211	183600	285090810	5660	5660	5660	5660	0
69	20231211	183500	285090810	5660	5660	5660	5660	0
70	20231211	183400	285090810	5660	5660	5660	5660	0
71	20231211	183300	285090810	5660	5660	5660	5660	0
72	20231211	183200	285090810	5660	5660	5660	5660	0
73	20231211	183100	285090810	5660	5660	5660	5660	0
74	20231211	183000	285090810	5660	5660	5660	5660	0
75	20231211	182900	285090810	5660	5660	5660	5660	0
76	20231211	182800	285090810	5660	5660	5660	5660	0
77	20231211	182700	285090810	5660	5660	5660	5660	0
78	20231211	182600	285090810	5660	5660	5660	5660	0
79	20231211	182500	285090810	5660	5660	5660	5660	0
80	20231211	182400	285090810	5660	5660	5660	5660	0
81	20231211	182300	285090810	5660	5660	5660	5660	0
82	20231211	182200	285090810	5660	5660	5660	5660	0
83	20231211	182100	285090810	5660	5660	5660	5660	0
84	20231211	182000	285090810	5660	5660	5660	5660	0
85	20231211	181900	285090810	5660	5660	5660	5660	0
86	20231211	181800	285090810	5660	5660	5660	5660	0
87	20231211	181700	285090810	5660	5660	5660	5660	0
88	20231211	181600	285090810	5660	5660	5660	5660	0
89	20231211	181500	285090810	5660	5660	5660	5660	0
90	20231211	181400	285090810	5660	5660	5660	5660	0
91	20231211	181300	285090810	5660	5660	5660	5660	0
92	20231211	181200	285090810	5660	5660	5660	5660	1465
93	20231211	181100	285090810	5660	5660	5660	5660	0
94	20231211	181000	285090810	5660	5660	5660	5660	0
95	20231211	180900	285090810	5660	5660	5660	5660	0
96	20231211	180800	285090810	5660	5660	5660	5660	0
97	20231211	180700	285090810	5660	5660	5660	5660	0
98	20231211	180600	285090810	5660	5660	5660	5660	0
99	20231211	180500	285090810	5660	5660	5660	5660	0
100	20231211	180400	285090810	5660	5660	5660	5660	0
101	20231211	180300	285090810	5660	5660	5660	5660	0
102	20231211	180200	285090810	5660	5660	5660	5660	0
103	20231211	180100	285090810	5660	5660	5660	5660	0
104	20231211	180000	285090810	5660	5660	5660	5660	0
105	20231211	175900	285090810	5660	5660	5660	5660	0
106	20231211	175800	285090810	5660	5660	5660	5660	0
107	20231211	175700	285090810	5660	5660	5660	5660	0
108	20231211	175600	285090810	5660	5660	5660	5660	0
109	20231211	175500	285090810	5660	5660	5660	5660	0
110	20231211	175400	285090810	5660	5660	5660	5660	0
111	20231211	175300	285090810	5660	5660	5660	5660	0
112	20231211	175200	285090810	5660	5660	5660	5660	0
113	20231211	175100	285090810	5660	5660	5660	5660	0
114	20231211	175000	285090810	5660	5660	5660	5660	0
115	20231211	174900	285090810	5660	5660	5660	5660	0
116	20231211	174800	285090810	5660	5660	5660	5660	0
117	20231211	174700	285090810	5660	5660	5660	5660	0
118	20231211	174600	285090810	5660	5660	5660	5660	0
119	20231211	174500	285090810	5660	5660	5660	5660	0
120	20231211	174400	285090810	5660	5660	5660	5660	0
121	20231211	174300	285090810	5660	5660	5660	5660	0
122	20231211	174200	285090810	5660	5660	5660	5660	1465
123	20231211	174100	285090810	5660	5660	5660	5660	0
124	20231211	174000	285090810	5660	5660	5660	5660	0
125	20231211	173900	285090810	5660	5660	5660	5660	0
126	20231211	173800	285090810	5660	5660	5660	5660	0
127	20231211	173700	285090810	5660	5660	5660	5660	0
128	20231211	173600	285090810	5660	5660	5660	5660	0
129	20231211	173500	285090810	5660	5660	5660	5660	0
130	20231211	173400	285090810	5660	5660	5660	5660	0
131	20231211	173300	285090810	5660	5660	5660	5660	0
132	20231211	173200	285090810	5660	5660	5660	5660	0
133	20231211	173100	285090810	5660	5660	5660	5660	0
134	20231211	173000	285090810	5660	5660	5660	5660	0
135	20231211	172900	285090810	5660	5660	5660	5660	0
136	20231211	172800	285090810	5660	5660	5660	5660	0
137	20231211	172700	285090810	5660	5660	5660	5660	0
138	20231211	172600	285090810	5660	5660	5660	5660	0
139	20231211	172500	285090810	5660	5660	5660	5660	0
140	20231211	172400	285090810	5660	5660	5660	5660	0
141	20231211	172300	285090810	5660	5660	5660	5660	0
142	20231211	172200	285090810	5660	5660	5660	5660	0
143	20231211	172100	285090810	5660	5660	5660	5660	0
144	20231211	172000	285090810	5660	5660	5660	5660	0
145	20231211	171900	285090810	5660	5660	5660	5660	0
146	20231211	171800	285090810	5660	5660	5660	5660	0
147	20231211	171700	285090810	5660	5660	5660	5660	0
148	20231211	171600	285090810	5660	5660	5660	5660	0
149	20231211	171500	285090810	5660	5660	5660	5660	0
150	20231211	171400	285090810	5660	5660	5660	5660	0
151	20231211	171300	285090810	5660	5660	5660	5660	0
152	20231211	171200	285090810	5660	5660	5660	5660	1465
153	20231211	171100	285090810	5660	5660	5660	5660	0
154	20231211	171000	285090810	5660	5660	5660	5660	0
155	20231211	170900	285090810	5660	5660	5660	5660	0
156	20231211	170800	285090810	5660	5660	5660	5660	0
157	20231211	170700	285090810	5660	5660	5660	5660	0
158	20231211	170600	285090810	5660	5660	5660	5660	0
159	20231211	170500	285090810	5660	5660	5660	5660	0
160	20231211	170400	285090810	5660	5660	5660	5660	0
161	20231211	170300	285090810	5660	5660	5660	5660	0
162	20231211	170200	285090810	5660	5660	5660	5660	0
163	20231211	170100	285090810	5660	5660	5660	5660	0
164	20231211	170000	285090810	5660	5660	5660	5660	0
165	20231211	165900	285090810	5660	5660	5660	5660	0
166	20231211	165800	285090810	5660	5660	5660	5660	0
167	20231211	165700	285090810	5660	5660	5660	5660	0
168	20231211	165600	285090810	5660	5660	5660	5660	0
169	20231211	165500	285090810	5660	5660	5660	5660	0
170	20231211	165400	285090810	5660	5660	5660	5660	0
171	20231211	165300	285090810	5660	5660	5660	5660	0
172	20231211	165200	285090810	5660	5660	5660	5660	0
173	20231211	165100	285090810	5660	5660	5660	5660	0
174	20231211	165000	285090810	5660	5660	5660	5660	0
175	20231211	164900	285090810	5660	5660	5660	5660	0
176	20231211	164800	285090810	5660	5660	5660	5660	0
177	20231211	164700	285090810	5660	5660	5660	5660	0
178	20231211	164600	285090810	5660	5660	5660	5660	0
179	20231211	164500	285090810	5660	5660	5660	5660	0
180	20231211	164400	285090810	5660	5660	5660	5660	0
181	20231211	164300	285090810	5660	5660	5660	5660	0
182	20231211	164200	285090810	5660	5660	5660	5660	1465
183	20231211	164100	285090810	5660	5660	5660	5660	0
184	20231211	164000	285090810	5660	5660	5660	5660	0
185	20231211	163900	285090810	5660	5660	5660	5660	0
186	20231211	163800	285090810	5660	5660	5660	5660	0
187	20231211	163700	285090810	5660	5660	5660	5660	0
188	20231211	163600	285090810	5660	5660	5660	5660	0
189	20231211	163500	285090810	5660	5660	5660	5660	0
190	20231211	163400	285090810	5660	5660	5660	5660	0
191	20231211	163300	285090810	5660	5660	5660	5660	0
192	20231211	163200	285090810	5660	5660	5660	5660	0
193	20231211	163100	285090810	5660	5660	5660	5660	0
194	20231211	163000	285090810	5660	5660	5660	5660	0
195	20231211	162900	285090810	5660	5660	5660	5660	0
196	20231211	162800	285090810	5660	5660	5660	5660	0
197	20231211	162700	285090810	5660	5660	5660	5660	0
198	20231211	162600	285090810	5660	5660	5660	5660	0
199	20231211	162500	285090810	5660	5660	5660	5660	0
200	20231211	162400	285090810	5660	5660	5660	5660	0
201	20231211	162300	285090810	5660	5660	5660	5660	0
202	20231211	162200	285090810	5660	5660	5660	5660	0
203	20231211	162100	285090810	5660	5660	5660	5660	0
204	20231211	162000	285090810	5660	5660	5660	5660	0
205	20231211	161900	285090810	5660	5660	5660	5660	0
206	20231211	161800	285090810	5660	5660	5660	5660	0
207	20231211	161700	285090810	5660	5660	5660	5660	0
208	20231211	161600	285090810	5660	5660	5660	5660	0
209	20231211	161500	285090810	5660	5660	5660	5660	0
210	20231211	161400	285090810	5660	5660	5660	5660	0
211	20231211	161300	285090810	5660	5660	5660	5660	0
212	20231211	161200	285090810	5660	5660	5660	5660	1465
213	20231211	161100	285090810	5660	5660	5660	5660	0
214	20231211	161000	285090810	5660	5660	5660	5660	0
215	20231211	160900	285090810	5660	5660	5660	5660	0
216	20231211	160800	285090810	5660	5660	5660	5660	0
217	20231211	160700	285090810	5660	5660	5660	5660	0
218	20231211	160600	285090810	5660	5660	5660	5660	0
219	20231211	160500	285090810	5660	5660	5660	5660	0
220	20231211	160400	285090810	5660	5660	5660	5660	0
221	20231211	160300	285090810	5660	5660	5660	5660	0
222	20231211	160200	285090810	5660	5660	5660	5660	0
223	20231211	160100	285090810	5660	5660	5660	5660	0
224	20231211	160000	285090810	5660	5660	5660	5660	0
225	20231211	155900	285090810	5660	5660	5660	5660	0
226	20231211	155800	285090810	5660	5660	5660	5660	0
227	20231211	155700	285090810	5660	5660	5660	5660	0
228	20231211	155600	285090810	5660	5660	5660	5660	0
229	20231211	155500	285090810	5660	5660	5660	5660	0
230	20231211	155400	285090810	5660	5660	5660	5660	0
231	20231211	155300	285090810	5660	5660	5660	5660	0
232	20231211	155200	285090810	5660	5660	5660	5660	0
233	20231211	155100	285090810	5660	5660	5660	5660	0
234	20231211	155000	285090810	5660	5660	5660	5660	0
235	20231211	154900	285090810	5660	5660	5660	5660	0
236	20231211	154800	285090810	5660	5660	5660	5660	0
237	20231211	154700	285090810	5660	5660	5660	5660	0
238	20231211	154600	285090810	5660	5660	5660	5660	0
239	20231211	154500	285090810	5660	5660	5660	5660	0
240	20231211	154400	285090810	5660	5660	5660	5660	0
241	20231211	154300	285090810	5660	5660	5660	5660	0
242	20231211	154200	285090810	5660	5660	5660	5660	1465
243	20231211	154100	285090810	5660	5660	5660	5660	0
244	20231211	154000	285090810	5660	5660	5660	5660	0
245	20231211	153900	285090810	5660	5660	5660	5660	0
246	20231211	153800	285090810	5660	5660	5660	5660	0
247	20231211	153700	285090810	5660	5660	5660	5660	0
248	20231211	153600	285090810	5660	5660	5660	5660	0
249	20231211	153500	285090810	5660	5660	5660	5660	0
250	20231211	153400	285090810	5660	5660	5660	5660	0
251	20231211	153300	285090810	5660	5660	5660	5660	0
252	20231211	153200	285090810	5660	5660	5660	5660	0
253	20231211	153100	285090810	5660	5660	5660	5660	0
254	20231211	153000	285090810	5660	5660	5660	5660	1465
255	20231211	152900	276798910	5660	5660	5660	5660	0
256	20231211	152800	276798910	5660	5660	5660	5660	0
257	20231211	152700	276798910	5660	5660	5660	5660	0
258	20231211	152600	276798910	5660	5660	5660	5660	0
259	20231211	152500	276798910	5660	5660	5660	5660	0
260	20231211	152400	276798910	5660	5660	5660	5660	0
261	20231211	152300	276798910	5660	5660	5660	5660	0
262	20231211	152200	276798910	5660	5660	5660	5660	0
263	20231211	152100	276798910	5660	5660	5660	5660	0
264	20231211	152000	276798910	5660	5660	5660	5660	0
265	20231211	151900	276798910	5660	5650	5660	5650	171
266	20231211	151800	275831180	5660	5650	5660	5650	327
267	20231211	151700	273983530	5610	5630	5630	5610	1048
268	20231211	151600	268094250	5620	5620	5620	5620	0
269	20231211	151500	268094250	5620	5640	5640	5620	50
270	20231211	151400	267813150	5620	5620	5620	5620	43
271	20231211	151300	267571490	5600	5630	5630	5600	338
272	20231211	151200	265676000	5630	5650	5650	5630	49
273	20231211	151100	265399170	5640	5640	5640	5640	500
274	20231211	151000	262579170	5650	5650	5650	5650	47
275	20231211	150900	262313620	5650	5650	5650	5650	50
276	20231211	150800	262031120	5650	5650	5650	5650	42
277	20231211	150700	261793820	5650	5650	5650	5650	8
278	20231211	150600	261748620	5630	5630	5630	5630	233
279	20231211	150500	260436830	5630	5630	5630	5630	50
280	20231211	150400	260155330	5630	5630	5630	5630	0
281	20231211	150300	260155330	5630	5630	5630	5630	20
282	20231211	150200	260042730	5630	5630	5630	5630	1
283	20231211	150100	260037100	5620	5620	5620	5620	0
284	20231211	150000	260037100	5620	5620	5620	5620	218
285	20231211	145900	258811940	5610	5610	5610	5610	58
286	20231211	145800	258486560	5610	5610	5610	5610	0
287	20231211	145700	258486560	5610	5610	5610	5610	0
288	20231211	145600	258486560	5610	5610	5610	5610	0
289	20231211	145500	258486560	5610	5610	5610	5610	56
290	20231211	145400	258172400	5600	5600	5600	5600	10
291	20231211	145300	258116400	5610	5600	5610	5600	270
292	20231211	145200	256604300	5600	5600	5600	5600	0
293	20231211	145100	256604300	5600	5600	5600	5600	0
294	20231211	145000	256604300	5600	5600	5600	5600	215
295	20231211	144900	255400300	5600	5610	5610	5600	205
296	20231211	144800	254252260	5620	5620	5620	5620	0
297	20231211	144700	254252260	5620	5620	5620	5620	0
298	20231211	144600	254252260	5620	5620	5620	5620	0
299	20231211	144500	254252260	5620	5620	5620	5620	0
300	20231211	144400	254252260	5620	5620	5620	5620	1
301	20231211	144300	254246640	5600	5600	5600	5600	0
302	20231211	144200	254246640	5600	5600	5600	5600	0
303	20231211	144100	254246640	5600	5600	5600	5600	0
304	20231211	144000	254246640	5600	5600	5600	5600	0
305	20231211	143900	254246640	5600	5600	5600	5600	20
306	20231211	143800	254134640	5620	5600	5620	5600	163
307	20231211	143700	253221420	5610	5610	5610	5610	0
308	20231211	143600	253221420	5610	5610	5610	5610	20
309	20231211	143500	253109220	5610	5610	5610	5610	1
310	20231211	143400	253103610	5590	5590	5590	5590	0
311	20231211	143300	253103610	5590	5590	5590	5590	0
312	20231211	143200	253103610	5590	5590	5590	5590	0
313	20231211	143100	253103610	5590	5610	5610	5590	51
314	20231211	143000	252818480	5590	5590	5590	5590	0
315	20231211	142900	252818480	5590	5590	5590	5590	4
316	20231211	142800	252796120	5590	5590	5590	5590	392
317	20231211	142700	250604840	5590	5590	5590	5590	0
318	20231211	142600	250604840	5590	5590	5590	5590	0
319	20231211	142500	250604840	5590	5600	5600	5590	200
320	20231211	142400	249486800	5620	5620	5620	5620	0
321	20231211	142300	249486800	5620	5620	5620	5620	102
322	20231211	142200	248913560	5600	5600	5600	5600	0
323	20231211	142100	248913560	5600	5600	5600	5600	24
324	20231211	142000	248779160	5600	5590	5600	5590	41
325	20231211	141900	248549960	5590	5600	5600	5590	210
326	20231211	141800	247375960	5600	5600	5600	5600	0
327	20231211	141700	247375960	5600	5590	5600	5590	116
328	20231211	141600	246726520	5600	5630	5630	5600	2481
329	20231211	141500	232825970	5650	5650	5650	5650	0
330	20231211	141400	232825970	5650	5650	5650	5650	0
331	20231211	141300	232825970	5650	5630	5650	5630	37
332	20231211	141200	232616960	5630	5630	5630	5630	41
333	20231211	141100	232386130	5610	5610	5610	5610	0
334	20231211	141000	232386130	5610	5610	5610	5610	0
335	20231211	140900	232386130	5610	5610	5610	5610	0
336	20231211	140800	232386130	5610	5620	5630	5610	100
337	20231211	140700	231825100	5610	5610	5610	5610	0
338	20231211	140600	231825100	5610	5610	5610	5610	299
339	20231211	140500	230147710	5610	5610	5610	5610	0
340	20231211	140400	230147710	5610	5610	5610	5610	90
341	20231211	140300	229642810	5610	5610	5610	5610	63
342	20231211	140200	229289380	5610	5610	5610	5610	28
343	20231211	140100	229132300	5610	5610	5610	5610	0
344	20231211	140000	229132300	5610	5620	5620	5610	396
345	20231211	135900	226910580	5620	5620	5620	5620	30
346	20231211	135800	226741980	5620	5620	5620	5620	0
347	20231211	135700	226741980	5620	5620	5620	5620	0
348	20231211	135600	226741980	5620	5620	5620	5620	0
349	20231211	135500	226741980	5620	5620	5620	5620	1
350	20231211	135400	226736360	5640	5630	5640	5620	356
351	20231211	135300	224734020	5650	5650	5650	5650	0
352	20231211	135200	224734020	5650	5650	5650	5650	0
353	20231211	135100	224734020	5650	5650	5650	5650	0
354	20231211	135000	224734020	5650	5650	5650	5650	30
355	20231211	134900	224564520	5660	5660	5660	5660	0
356	20231211	134800	224564520	5660	5630	5660	5630	725
357	20231211	134700	220469030	5630	5630	5630	5630	29
358	20231211	134600	220305760	5630	5640	5640	5630	230
359	20231211	134500	219008640	5640	5640	5640	5640	0
360	20231211	134400	219008640	5640	5640	5640	5640	0
361	20231211	134300	219008640	5640	5640	5640	5640	0
362	20231211	134200	219008640	5640	5640	5640	5640	0
363	20231211	134100	219008640	5640	5640	5640	5640	0
364	20231211	134000	219008640	5640	5640	5640	5640	0
365	20231211	133900	219008640	5640	5640	5640	5640	1
366	20231211	133800	219003000	5640	5640	5640	5640	0
367	20231211	133700	219003000	5640	5640	5640	5640	0
368	20231211	133600	219003000	5640	5640	5640	5640	0
369	20231211	133500	219003000	5640	5640	5640	5640	0
370	20231211	133400	219003000	5640	5640	5640	5640	0
371	20231211	133300	219003000	5640	5640	5640	5640	0
372	20231211	133200	219003000	5640	5640	5640	5640	30
373	20231211	133100	218833800	5640	5640	5640	5640	0
374	20231211	133000	218833800	5640	5640	5640	5640	0
375	20231211	132900	218833800	5640	5640	5640	5640	3
376	20231211	132800	218816880	5650	5650	5650	5650	0
377	20231211	132700	218816880	5650	5650	5650	5650	350
378	20231211	132600	216839380	5670	5670	5670	5670	0
379	20231211	132500	216839380	5670	5670	5670	5670	0
380	20231211	132400	216839380	5670	5670	5670	5670	0
381	20231211	132300	216839380	5670	5670	5670	5670	0
382	20231211	132200	216839380	5670	5660	5670	5640	516
383	20231211	132100	213927920	5660	5660	5660	5660	34
384	20231211	132000	213735480	5640	5640	5640	5640	0
385	20231211	131900	213735480	5640	5640	5640	5640	0
386	20231211	131800	213735480	5640	5640	5640	5640	0
387	20231211	131700	213735480	5640	5640	5640	5640	0
388	20231211	131600	213735480	5640	5640	5640	5640	169
389	20231211	131500	212782320	5640	5640	5640	5640	0
390	20231211	131400	212782320	5640	5640	5640	5640	17
391	20231211	131300	212686440	5650	5650	5650	5650	0
392	20231211	131200	212686440	5650	5640	5650	5640	567
393	20231211	131100	209483260	5640	5640	5640	5640	0
394	20231211	131000	209483260	5640	5640	5640	5640	350
395	20231211	130900	207509260	5640	5640	5640	5640	0
396	20231211	130800	207509260	5640	5640	5640	5640	0
397	20231211	130700	207509260	5640	5640	5640	5640	0
398	20231211	130600	207509260	5640	5640	5640	5640	0
399	20231211	130500	207509260	5640	5640	5640	5640	0
400	20231211	130400	207509260	5640	5640	5640	5640	1
401	20231211	130300	207503620	5620	5620	5620	5620	0
402	20231211	130200	207503620	5620	5620	5620	5620	0
403	20231211	130100	207503620	5620	5620	5620	5620	0
404	20231211	130000	207503620	5620	5620	5620	5620	220
405	20231211	125900	206267220	5610	5610	5610	5610	250
406	20231211	125800	204864720	5610	5610	5610	5610	0
407	20231211	125700	204864720	5610	5610	5610	5610	0
408	20231211	125600	204864720	5610	5610	5610	5610	0
409	20231211	125500	204864720	5610	5610	5610	5610	0
410	20231211	125400	204864720	5610	5610	5610	5610	100
411	20231211	125300	204303720	5610	5610	5610	5610	900
412	20231211	125200	199254720	5600	5600	5600	5600	256
413	20231211	125100	197821120	5620	5620	5620	5620	0
414	20231211	125000	197821120	5620	5620	5620	5620	0
415	20231211	124900	197821120	5620	5620	5620	5620	1
416	20231211	124800	197815500	5620	5620	5620	5620	0
417	20231211	124700	197815500	5620	5620	5620	5620	0
418	20231211	124600	197815500	5620	5620	5620	5620	0
419	20231211	124500	197815500	5620	5620	5620	5620	0
420	20231211	124400	197815500	5620	5620	5620	5620	0
421	20231211	124300	197815500	5620	5620	5620	5620	0
422	20231211	124200	197815500	5620	5620	5620	5620	0
423	20231211	124100	197815500	5620	5620	5620	5620	0
424	20231211	124000	197815500	5620	5620	5620	5620	1
425	20231211	123900	197809880	5620	5620	5620	5620	15
426	20231211	123800	197725580	5620	5620	5620	5620	123
427	20231211	123700	197034320	5620	5620	5620	5620	3
428	20231211	123600	197017460	5600	5600	5600	5600	0
429	20231211	123500	197017460	5600	5600	5600	5600	0
430	20231211	123400	197017460	5600	5600	5600	5600	0
431	20231211	123300	197017460	5600	5600	5600	5600	0
432	20231211	123200	197017460	5600	5600	5600	5600	0
433	20231211	123100	197017460	5600	5600	5600	5600	10
434	20231211	123000	196961460	5600	5600	5600	5600	0
435	20231211	122900	196961460	5600	5600	5600	5600	50
436	20231211	122800	196681460	5600	5600	5600	5600	5
437	20231211	122700	196653460	5590	5590	5590	5590	0
438	20231211	122600	196653460	5590	5590	5590	5590	0
439	20231211	122500	196653460	5590	5590	5590	5590	0
440	20231211	122400	196653460	5590	5590	5590	5590	0
441	20231211	122300	196653460	5590	5590	5590	5590	15
442	20231211	122200	196569610	5590	5590	5590	5590	0
443	20231211	122100	196569610	5590	5590	5590	5590	0
444	20231211	122000	196569610	5590	5590	5590	5590	0
445	20231211	121900	196569610	5590	5590	5590	5590	0
446	20231211	121800	196569610	5590	5590	5590	5590	0
447	20231211	121700	196569610	5590	5590	5590	5590	0
448	20231211	121600	196569610	5590	5590	5590	5590	0
449	20231211	121500	196569610	5590	5590	5590	5590	0
450	20231211	121400	196569610	5590	5600	5600	5590	47
451	20231211	121300	196306430	5600	5600	5600	5600	0
452	20231211	121200	196306430	5600	5600	5600	5600	0
453	20231211	121100	196306430	5600	5600	5600	5600	14
454	20231211	121000	196228030	5600	5600	5600	5600	3
455	20231211	120900	196211230	5610	5610	5610	5610	20
456	20231211	120800	196099030	5600	5600	5600	5600	0
457	20231211	120700	196099030	5600	5600	5600	5600	0
458	20231211	120600	196099030	5600	5600	5600	5600	57
459	20231211	120500	195779830	5610	5620	5620	5590	5106
460	20231211	120400	167151400	5620	5620	5620	5620	0
461	20231211	120300	167151400	5620	5620	5620	5620	71
462	20231211	120200	166752380	5630	5630	5630	5630	0
463	20231211	120100	166752380	5630	5630	5630	5630	355
464	20231211	120000	164753730	5620	5620	5620	5620	0
465	20231211	115900	164753730	5620	5620	5620	5620	0
466	20231211	115800	164753730	5620	5630	5630	5620	18
467	20231211	115700	164652400	5630	5630	5630	5630	0
468	20231211	115600	164652400	5630	5630	5630	5630	0
469	20231211	115500	164652400	5630	5630	5630	5630	1
470	20231211	115400	164646770	5620	5620	5620	5620	0
471	20231211	115300	164646770	5620	5620	5620	5620	0
472	20231211	115200	164646770	5620	5620	5620	5620	0
473	20231211	115100	164646770	5620	5620	5620	5620	0
474	20231211	115000	164646770	5620	5620	5620	5620	0
475	20231211	114900	164646770	5620	5620	5620	5620	1
476	20231211	114800	164641150	5640	5640	5640	5640	0
477	20231211	114700	164641150	5640	5640	5640	5640	1
478	20231211	114600	164635510	5650	5650	5650	5630	1133
479	20231211	114500	158249990	5650	5650	5650	5650	0
480	20231211	114400	158249990	5650	5650	5650	5650	36
481	20231211	114300	158046590	5680	5680	5680	5680	0
482	20231211	114200	158046590	5680	5680	5680	5680	0
483	20231211	114100	158046590	5680	5680	5680	5680	0
484	20231211	114000	158046590	5680	5680	5680	5680	0
485	20231211	113900	158046590	5680	5670	5680	5670	2
486	20231211	113800	158035240	5670	5670	5670	5670	70
487	20231211	113700	157638340	5670	5670	5670	5670	0
488	20231211	113600	157638340	5670	5670	5670	5670	0
489	20231211	113500	157638340	5670	5670	5670	5670	0
490	20231211	113400	157638340	5670	5670	5670	5670	0
491	20231211	113300	157638340	5670	5670	5670	5670	0
492	20231211	113200	157638340	5670	5670	5670	5670	0
493	20231211	113100	157638340	5670	5670	5670	5670	0
494	20231211	113000	157638340	5670	5670	5670	5670	0
495	20231211	112900	157638340	5670	5670	5670	5670	3
496	20231211	112800	157621330	5660	5660	5660	5660	0
497	20231211	112700	157621330	5660	5660	5660	5660	0
498	20231211	112600	157621330	5660	5660	5660	5660	0
499	20231211	112500	157621330	5660	5660	5660	5660	197
500	20231211	112400	156506310	5660	5660	5660	5660	0
501	20231211	112300	156506310	5660	5670	5670	5660	89
502	20231211	112200	156002560	5680	5680	5680	5680	0
503	20231211	112100	156002560	5680	5680	5680	5680	0
504	20231211	112000	156002560	5680	5670	5680	5670	4
505	20231211	111900	155979860	5670	5670	5670	5670	3
506	20231211	111800	155962850	5670	5660	5670	5660	397
507	20231211	111700	153711870	5660	5660	5660	5660	0
508	20231211	111600	153711870	5660	5660	5660	5660	20
509	20231211	111500	153598670	5670	5670	5670	5670	5
510	20231211	111400	153570320	5660	5660	5660	5660	0
511	20231211	111300	153570320	5660	5660	5660	5660	0
512	20231211	111200	153570320	5660	5660	5660	5660	0
513	20231211	111100	153570320	5660	5650	5660	5650	8
514	20231211	111000	153525050	5620	5620	5620	5620	0
515	20231211	110900	153525050	5620	5620	5620	5620	0
516	20231211	110800	153525050	5620	5620	5620	5620	0
517	20231211	110700	153525050	5620	5620	5620	5620	0
518	20231211	110600	153525050	5620	5640	5640	5620	395
519	20231211	110500	151301490	5670	5670	5670	5670	0
520	20231211	110400	151301490	5670	5670	5670	5670	0
521	20231211	110300	151301490	5670	5670	5670	5670	0
522	20231211	110200	151301490	5670	5670	5670	5670	0
523	20231211	110100	151301490	5670	5650	5670	5650	2
524	20231211	110000	151290170	5640	5640	5640	5640	0
525	20231211	105900	151290170	5640	5640	5640	5640	0
526	20231211	105800	151290170	5640	5640	5640	5640	233
527	20231211	105700	149976050	5670	5670	5670	5670	0
528	20231211	105600	149976050	5670	5670	5670	5670	0
529	20231211	105500	149976050	5670	5670	5670	5670	0
530	20231211	105400	149976050	5670	5670	5670	5670	0
531	20231211	105300	149976050	5670	5670	5670	5670	0
532	20231211	105200	149976050	5670	5670	5670	5670	0
533	20231211	105100	149976050	5670	5660	5670	5660	3
534	20231211	105000	149959060	5640	5640	5640	5640	0
535	20231211	104900	149959060	5640	5640	5640	5640	0
536	20231211	104800	149959060	5640	5640	5640	5640	0
537	20231211	104700	149959060	5640	5640	5640	5640	0
538	20231211	104600	149959060	5640	5640	5640	5640	0
539	20231211	104500	149959060	5640	5640	5640	5640	0
540	20231211	104400	149959060	5640	5640	5640	5640	83
541	20231211	104300	149490940	5660	5660	5660	5660	0
542	20231211	104200	149490940	5660	5660	5660	5660	165
543	20231211	104100	148557040	5640	5640	5640	5640	0
544	20231211	104000	148557040	5640	5640	5640	5640	52
545	20231211	103900	148263760	5660	5660	5660	5660	6
546	20231211	103800	148229800	5660	5660	5660	5660	5
547	20231211	103700	148201500	5660	5660	5660	5660	5
548	20231211	103600	148173200	5660	5660	5660	5660	7
549	20231211	103500	148133580	5650	5660	5660	5650	1900
550	20231211	103400	137395340	5670	5670	5670	5670	0
551	20231211	103300	137395340	5670	5670	5670	5670	0
552	20231211	103200	137395340	5670	5670	5670	5670	1
553	20231211	103100	137389670	5650	5670	5670	5650	818
554	20231211	103000	132762300	5680	5680	5680	5680	0
555	20231211	102900	132762300	5680	5680	5680	5680	2
556	20231211	102800	132750940	5680	5680	5680	5680	70
557	20231211	102700	132353340	5680	5680	5680	5680	0
558	20231211	102600	132353340	5680	5680	5680	5680	28
559	20231211	102500	132194300	5700	5700	5700	5700	0
560	20231211	102400	132194300	5700	5700	5700	5700	0
561	20231211	102300	132194300	5700	5700	5700	5700	0
562	20231211	102200	132194300	5700	5700	5700	5700	0
563	20231211	102100	132194300	5700	5700	5700	5700	0
564	20231211	102000	132194300	5700	5700	5700	5700	0
565	20231211	101900	132194300	5700	5700	5700	5700	0
566	20231211	101800	132194300	5700	5700	5700	5700	15
567	20231211	101700	132108800	5700	5700	5700	5700	0
568	20231211	101600	132108800	5700	5700	5700	5700	0
569	20231211	101500	132108800	5700	5700	5700	5700	0
570	20231211	101400	132108800	5700	5700	5700	5700	0
571	20231211	101300	132108800	5700	5700	5700	5700	20
572	20231211	101200	131994800	5700	5700	5700	5700	20
573	20231211	101100	131880800	5700	5700	5700	5700	0
574	20231211	101000	131880800	5700	5700	5700	5700	124
575	20231211	100900	131174000	5700	5700	5700	5700	2
576	20231211	100800	131162600	5680	5680	5680	5680	7
577	20231211	100700	131122840	5680	5680	5680	5680	7
578	20231211	100600	131083080	5680	5670	5680	5660	455
579	20231211	100500	128503210	5670	5670	5670	5670	10
580	20231211	100400	128446510	5710	5710	5710	5710	0
581	20231211	100300	128446510	5710	5710	5710	5710	1
582	20231211	100200	128440800	5650	5690	5690	5650	2276
583	20231211	100100	115548180	5710	5710	5710	5710	200
584	20231211	100000	114406180	5700	5700	5700	5700	0
585	20231211	095900	114406180	5700	5700	5700	5700	0
586	20231211	095800	114406180	5700	5700	5700	5700	0
587	20231211	095700	114406180	5700	5700	5700	5700	0
588	20231211	095600	114406180	5700	5700	5700	5700	38
589	20231211	095500	114189580	5700	5710	5710	5700	162
590	20231211	095400	113265670	5720	5720	5720	5720	58
591	20231211	095300	112933910	5730	5720	5730	5720	18
592	20231211	095200	112830940	5720	5720	5730	5720	103
593	20231211	095100	112241770	5730	5730	5730	5730	28
594	20231211	095000	112081330	5730	5730	5730	5730	370
595	20231211	094900	109961230	5730	5730	5730	5730	21
596	20231211	094800	109840900	5740	5720	5740	5720	102
597	20231211	094700	109257420	5720	5720	5720	5720	0
598	20231211	094600	109257420	5720	5740	5750	5720	521
599	20231211	094500	106272770	5740	5730	5740	5730	432
600	20231211	094400	103797390	5730	5730	5730	5730	157
601	20231211	094300	102897780	5720	5720	5720	5720	39
602	20231211	094200	102674700	5720	5730	5730	5720	3
603	20231211	094100	102657520	5730	5720	5730	5720	22
604	20231211	094000	102531660	5700	5720	5730	5700	40
605	20231211	093900	102302500	5710	5710	5710	5710	549
606	20231211	093800	99167710	5700	5700	5700	5700	310
607	20231211	093700	97400710	5690	5680	5690	5680	2686
608	20231211	093600	82122370	5670	5670	5670	5670	160
609	20231211	093500	81215170	5670	5670	5670	5670	0
610	20231211	093400	81215170	5670	5660	5670	5660	147
611	20231211	093300	80381980	5660	5670	5670	5660	411
612	20231211	093200	78051890	5670	5670	5670	5670	0
613	20231211	093100	78051890	5670	5670	5670	5670	0
614	20231211	093000	78051890	5670	5670	5670	5670	0
615	20231211	092900	78051890	5670	5670	5670	5670	501
616	20231211	092800	75211220	5670	5690	5700	5670	851
617	20231211	092700	70360750	5690	5690	5690	5690	0
618	20231211	092600	70360750	5690	5690	5690	5690	0
619	20231211	092500	70360750	5690	5690	5690	5690	0
620	20231211	092400	70360750	5690	5690	5690	5690	80
621	20231211	092300	69905550	5690	5690	5690	5690	101
622	20231211	092200	69330860	5690	5690	5690	5690	2
623	20231211	092100	69319480	5680	5680	5680	5680	0
624	20231211	092000	69319480	5680	5680	5680	5680	0
625	20231211	091900	69319480	5680	5680	5680	5680	0
626	20231211	091800	69319480	5680	5710	5710	5680	917
627	20231211	091700	64107560	5710	5680	5710	5680	1416
628	20231211	091600	56064180	5680	5680	5680	5680	1
629	20231211	091500	56058500	5640	5660	5680	5640	13
630	20231211	091400	55984820	5680	5680	5680	5680	1
631	20231211	091300	55979140	5680	5680	5680	5680	100
632	20231211	091200	55411140	5660	5660	5660	5660	47
633	20231211	091100	55145120	5640	5640	5640	5640	230
634	20231211	091000	53847920	5650	5650	5650	5650	200
635	20231211	090900	52717920	5620	5620	5620	5620	0
636	20231211	090800	52717920	5620	5620	5620	5620	0
637	20231211	090700	52717920	5620	5680	5680	5620	29
638	20231211	090600	52554880	5620	5620	5620	5620	1
639	20231211	090500	52549260	5650	5630	5650	5620	2453
640	20231211	090400	38755020	5650	5650	5650	5650	177
641	20231211	090300	37754970	5650	5640	5650	5640	138
642	20231211	090200	36975300	5650	5670	5670	5650	1140
643	20231211	090100	30523940	5680	5700	5700	5660	1341
644	20231211	090000	22915150	5700	5750	5750	5700	3991