KissMeData/054040/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193400	1411169560	5390	5390	5390	5390	3675
3	20231211	193300	1411169560	5390	5390	5390	5390	0
4	20231211	193200	1411169560	5390	5390	5390	5390	0
5	20231211	193100	1411169560	5390	5390	5390	5390	0
6	20231211	193000	1411169560	5390	5390	5390	5390	0
7	20231211	192900	1411169560	5390	5390	5390	5390	0
8	20231211	192800	1411169560	5390	5390	5390	5390	0
9	20231211	192700	1411169560	5390	5390	5390	5390	0
10	20231211	192600	1411169560	5390	5390	5390	5390	0
11	20231211	192500	1411169560	5390	5390	5390	5390	0
12	20231211	192400	1411169560	5390	5390	5390	5390	0
13	20231211	192300	1411169560	5390	5390	5390	5390	0
14	20231211	192200	1411169560	5390	5390	5390	5390	0
15	20231211	192100	1411169560	5390	5390	5390	5390	0
16	20231211	192000	1411169560	5390	5390	5390	5390	0
17	20231211	191900	1411169560	5390	5390	5390	5390	0
18	20231211	191800	1411169560	5390	5390	5390	5390	0
19	20231211	191700	1411169560	5390	5390	5390	5390	0
20	20231211	191600	1411169560	5390	5390	5390	5390	0
21	20231211	191500	1411169560	5390	5390	5390	5390	0
22	20231211	191400	1411169560	5390	5390	5390	5390	0
23	20231211	191300	1411169560	5390	5390	5390	5390	0
24	20231211	191200	1411169560	5390	5390	5390	5390	0
25	20231211	191100	1411169560	5390	5390	5390	5390	0
26	20231211	191000	1411169560	5390	5390	5390	5390	0
27	20231211	190900	1411169560	5390	5390	5390	5390	0
28	20231211	190800	1411169560	5390	5390	5390	5390	0
29	20231211	190700	1411169560	5390	5390	5390	5390	0
30	20231211	190600	1411169560	5390	5390	5390	5390	0
31	20231211	190500	1411169560	5390	5390	5390	5390	0
32	20231211	190400	1411169560	5390	5390	5390	5390	3675
33	20231211	190300	1411169560	5390	5390	5390	5390	0
34	20231211	190200	1411169560	5390	5390	5390	5390	0
35	20231211	190100	1411169560	5390	5390	5390	5390	0
36	20231211	190000	1411169560	5390	5390	5390	5390	0
37	20231211	185900	1411169560	5390	5390	5390	5390	0
38	20231211	185800	1411169560	5390	5390	5390	5390	0
39	20231211	185700	1411169560	5390	5390	5390	5390	0
40	20231211	185600	1411169560	5390	5390	5390	5390	0
41	20231211	185500	1411169560	5390	5390	5390	5390	0
42	20231211	185400	1411169560	5390	5390	5390	5390	0
43	20231211	185300	1411169560	5390	5390	5390	5390	0
44	20231211	185200	1411169560	5390	5390	5390	5390	0
45	20231211	185100	1411169560	5390	5390	5390	5390	0
46	20231211	185000	1411169560	5390	5390	5390	5390	0
47	20231211	184900	1411169560	5390	5390	5390	5390	0
48	20231211	184800	1411169560	5390	5390	5390	5390	0
49	20231211	184700	1411169560	5390	5390	5390	5390	0
50	20231211	184600	1411169560	5390	5390	5390	5390	0
51	20231211	184500	1411169560	5390	5390	5390	5390	0
52	20231211	184400	1411169560	5390	5390	5390	5390	0
53	20231211	184300	1411169560	5390	5390	5390	5390	0
54	20231211	184200	1411169560	5390	5390	5390	5390	0
55	20231211	184100	1411169560	5390	5390	5390	5390	0
56	20231211	184000	1411169560	5390	5390	5390	5390	0
57	20231211	183900	1411169560	5390	5390	5390	5390	0
58	20231211	183800	1411169560	5390	5390	5390	5390	0
59	20231211	183700	1411169560	5390	5390	5390	5390	0
60	20231211	183600	1411169560	5390	5390	5390	5390	0
61	20231211	183500	1411169560	5390	5390	5390	5390	0
62	20231211	183400	1411169560	5390	5390	5390	5390	3675
63	20231211	183300	1411169560	5390	5390	5390	5390	0
64	20231211	183200	1411169560	5390	5390	5390	5390	0
65	20231211	183100	1411169560	5390	5390	5390	5390	0
66	20231211	183000	1411169560	5390	5390	5390	5390	0
67	20231211	182900	1411169560	5390	5390	5390	5390	0
68	20231211	182800	1411169560	5390	5390	5390	5390	0
69	20231211	182700	1411169560	5390	5390	5390	5390	0
70	20231211	182600	1411169560	5390	5390	5390	5390	0
71	20231211	182500	1411169560	5390	5390	5390	5390	0
72	20231211	182400	1411169560	5390	5390	5390	5390	0
73	20231211	182300	1411169560	5390	5390	5390	5390	0
74	20231211	182200	1411169560	5390	5390	5390	5390	0
75	20231211	182100	1411169560	5390	5390	5390	5390	0
76	20231211	182000	1411169560	5390	5390	5390	5390	0
77	20231211	181900	1411169560	5390	5390	5390	5390	0
78	20231211	181800	1411169560	5390	5390	5390	5390	0
79	20231211	181700	1411169560	5390	5390	5390	5390	0
80	20231211	181600	1411169560	5390	5390	5390	5390	0
81	20231211	181500	1411169560	5390	5390	5390	5390	0
82	20231211	181400	1411169560	5390	5390	5390	5390	0
83	20231211	181300	1411169560	5390	5390	5390	5390	0
84	20231211	181200	1411169560	5390	5390	5390	5390	0
85	20231211	181100	1411169560	5390	5390	5390	5390	0
86	20231211	181000	1411169560	5390	5390	5390	5390	0
87	20231211	180900	1411169560	5390	5390	5390	5390	0
88	20231211	180800	1411169560	5390	5390	5390	5390	0
89	20231211	180700	1411169560	5390	5390	5390	5390	0
90	20231211	180600	1411169560	5390	5390	5390	5390	0
91	20231211	180500	1411169560	5390	5390	5390	5390	0
92	20231211	180400	1411169560	5390	5390	5390	5390	3675
93	20231211	180300	1411169560	5390	5390	5390	5390	0
94	20231211	180200	1411169560	5390	5390	5390	5390	0
95	20231211	180100	1411169560	5390	5390	5390	5390	0
96	20231211	180000	1411169560	5390	5390	5390	5390	0
97	20231211	175900	1411169560	5390	5390	5390	5390	0
98	20231211	175800	1411169560	5390	5390	5390	5390	0
99	20231211	175700	1411169560	5390	5390	5390	5390	0
100	20231211	175600	1411169560	5390	5390	5390	5390	0
101	20231211	175500	1411169560	5390	5390	5390	5390	0
102	20231211	175400	1411169560	5390	5390	5390	5390	0
103	20231211	175300	1411169560	5390	5390	5390	5390	0
104	20231211	175200	1411169560	5390	5390	5390	5390	0
105	20231211	175100	1411169560	5390	5390	5390	5390	0
106	20231211	175000	1411169560	5390	5390	5390	5390	0
107	20231211	174900	1411169560	5390	5390	5390	5390	0
108	20231211	174800	1411169560	5390	5390	5390	5390	0
109	20231211	174700	1411169560	5390	5390	5390	5390	0
110	20231211	174600	1411169560	5390	5390	5390	5390	0
111	20231211	174500	1411169560	5390	5390	5390	5390	0
112	20231211	174400	1411169560	5390	5390	5390	5390	0
113	20231211	174300	1411169560	5390	5390	5390	5390	0
114	20231211	174200	1411169560	5390	5390	5390	5390	0
115	20231211	174100	1411169560	5390	5390	5390	5390	0
116	20231211	174000	1411169560	5390	5390	5390	5390	0
117	20231211	173900	1411169560	5390	5390	5390	5390	0
118	20231211	173800	1411169560	5390	5390	5390	5390	0
119	20231211	173700	1411169560	5390	5390	5390	5390	0
120	20231211	173600	1411169560	5390	5390	5390	5390	0
121	20231211	173500	1411169560	5390	5390	5390	5390	0
122	20231211	173400	1411169560	5390	5390	5390	5390	3675
123	20231211	173300	1411169560	5390	5390	5390	5390	0
124	20231211	173200	1411169560	5390	5390	5390	5390	0
125	20231211	173100	1411169560	5390	5390	5390	5390	0
126	20231211	173000	1411169560	5390	5390	5390	5390	0
127	20231211	172900	1411169560	5390	5390	5390	5390	0
128	20231211	172800	1411169560	5390	5390	5390	5390	0
129	20231211	172700	1411169560	5390	5390	5390	5390	0
130	20231211	172600	1411169560	5390	5390	5390	5390	0
131	20231211	172500	1411169560	5390	5390	5390	5390	0
132	20231211	172400	1411169560	5390	5390	5390	5390	0
133	20231211	172300	1411169560	5390	5390	5390	5390	0
134	20231211	172200	1411169560	5390	5390	5390	5390	0
135	20231211	172100	1411169560	5390	5390	5390	5390	0
136	20231211	172000	1411169560	5390	5390	5390	5390	0
137	20231211	171900	1411169560	5390	5390	5390	5390	0
138	20231211	171800	1411169560	5390	5390	5390	5390	0
139	20231211	171700	1411169560	5390	5390	5390	5390	0
140	20231211	171600	1411169560	5390	5390	5390	5390	0
141	20231211	171500	1411169560	5390	5390	5390	5390	0
142	20231211	171400	1411169560	5390	5390	5390	5390	0
143	20231211	171300	1411169560	5390	5390	5390	5390	0
144	20231211	171200	1411169560	5390	5390	5390	5390	0
145	20231211	171100	1411169560	5390	5390	5390	5390	0
146	20231211	171000	1411169560	5390	5390	5390	5390	0
147	20231211	170900	1411169560	5390	5390	5390	5390	0
148	20231211	170800	1411169560	5390	5390	5390	5390	0
149	20231211	170700	1411169560	5390	5390	5390	5390	0
150	20231211	170600	1411169560	5390	5390	5390	5390	0
151	20231211	170500	1411169560	5390	5390	5390	5390	0
152	20231211	170400	1411169560	5390	5390	5390	5390	3675
153	20231211	170300	1411169560	5390	5390	5390	5390	0
154	20231211	170200	1411169560	5390	5390	5390	5390	0
155	20231211	170100	1411169560	5390	5390	5390	5390	0
156	20231211	170000	1411169560	5390	5390	5390	5390	0
157	20231211	165900	1411169560	5390	5390	5390	5390	0
158	20231211	165800	1411169560	5390	5390	5390	5390	0
159	20231211	165700	1411169560	5390	5390	5390	5390	0
160	20231211	165600	1411169560	5390	5390	5390	5390	0
161	20231211	165500	1411169560	5390	5390	5390	5390	0
162	20231211	165400	1411169560	5390	5390	5390	5390	0
163	20231211	165300	1411169560	5390	5390	5390	5390	0
164	20231211	165200	1411169560	5390	5390	5390	5390	0
165	20231211	165100	1411169560	5390	5390	5390	5390	0
166	20231211	165000	1411169560	5390	5390	5390	5390	0
167	20231211	164900	1411169560	5390	5390	5390	5390	0
168	20231211	164800	1411169560	5390	5390	5390	5390	0
169	20231211	164700	1411169560	5390	5390	5390	5390	0
170	20231211	164600	1411169560	5390	5390	5390	5390	0
171	20231211	164500	1411169560	5390	5390	5390	5390	0
172	20231211	164400	1411169560	5390	5390	5390	5390	0
173	20231211	164300	1411169560	5390	5390	5390	5390	0
174	20231211	164200	1411169560	5390	5390	5390	5390	0
175	20231211	164100	1411169560	5390	5390	5390	5390	0
176	20231211	164000	1411169560	5390	5390	5390	5390	0
177	20231211	163900	1411169560	5390	5390	5390	5390	0
178	20231211	163800	1411169560	5390	5390	5390	5390	0
179	20231211	163700	1411169560	5390	5390	5390	5390	0
180	20231211	163600	1411169560	5390	5390	5390	5390	0
181	20231211	163500	1411169560	5390	5390	5390	5390	0
182	20231211	163400	1411169560	5390	5390	5390	5390	3675
183	20231211	163300	1411169560	5390	5390	5390	5390	0
184	20231211	163200	1411169560	5390	5390	5390	5390	0
185	20231211	163100	1411169560	5390	5390	5390	5390	0
186	20231211	163000	1411169560	5390	5390	5390	5390	0
187	20231211	162900	1411169560	5390	5390	5390	5390	0
188	20231211	162800	1411169560	5390	5390	5390	5390	0
189	20231211	162700	1411169560	5390	5390	5390	5390	0
190	20231211	162600	1411169560	5390	5390	5390	5390	0
191	20231211	162500	1411169560	5390	5390	5390	5390	0
192	20231211	162400	1411169560	5390	5390	5390	5390	0
193	20231211	162300	1411169560	5390	5390	5390	5390	0
194	20231211	162200	1411169560	5390	5390	5390	5390	0
195	20231211	162100	1411169560	5390	5390	5390	5390	0
196	20231211	162000	1411169560	5390	5390	5390	5390	0
197	20231211	161900	1411169560	5390	5390	5390	5390	0
198	20231211	161800	1411169560	5390	5390	5390	5390	0
199	20231211	161700	1411169560	5390	5390	5390	5390	0
200	20231211	161600	1411169560	5390	5390	5390	5390	0
201	20231211	161500	1411169560	5390	5390	5390	5390	0
202	20231211	161400	1411169560	5390	5390	5390	5390	0
203	20231211	161300	1411169560	5390	5390	5390	5390	0
204	20231211	161200	1411169560	5390	5390	5390	5390	0
205	20231211	161100	1411169560	5390	5390	5390	5390	0
206	20231211	161000	1411169560	5390	5390	5390	5390	0
207	20231211	160900	1411169560	5390	5390	5390	5390	0
208	20231211	160800	1411169560	5390	5390	5390	5390	0
209	20231211	160700	1411169560	5390	5390	5390	5390	0
210	20231211	160600	1411169560	5390	5390	5390	5390	0
211	20231211	160500	1411169560	5390	5390	5390	5390	0
212	20231211	160400	1411169560	5390	5390	5390	5390	3675
213	20231211	160300	1411169560	5390	5390	5390	5390	0
214	20231211	160200	1411169560	5390	5390	5390	5390	0
215	20231211	160100	1411169560	5390	5390	5390	5390	0
216	20231211	160000	1411169560	5390	5390	5390	5390	0
217	20231211	155900	1411169560	5390	5390	5390	5390	0
218	20231211	155800	1411169560	5390	5390	5390	5390	0
219	20231211	155700	1411169560	5390	5390	5390	5390	0
220	20231211	155600	1411169560	5390	5390	5390	5390	0
221	20231211	155500	1411169560	5390	5390	5390	5390	0
222	20231211	155400	1411169560	5390	5390	5390	5390	0
223	20231211	155300	1411169560	5390	5390	5390	5390	0
224	20231211	155200	1411169560	5390	5390	5390	5390	0
225	20231211	155100	1411169560	5390	5390	5390	5390	0
226	20231211	155000	1411169560	5390	5390	5390	5390	0
227	20231211	154900	1411169560	5390	5390	5390	5390	0
228	20231211	154800	1411169560	5390	5390	5390	5390	0
229	20231211	154700	1411169560	5390	5390	5390	5390	0
230	20231211	154600	1411169560	5390	5390	5390	5390	0
231	20231211	154500	1411169560	5390	5390	5390	5390	0
232	20231211	154400	1411169560	5390	5390	5390	5390	0
233	20231211	154300	1411169560	5390	5390	5390	5390	0
234	20231211	154200	1411169560	5390	5390	5390	5390	0
235	20231211	154100	1411169560	5390	5390	5390	5390	0
236	20231211	154000	1411169560	5390	5390	5390	5390	0
237	20231211	153900	1411169560	5390	5390	5390	5390	0
238	20231211	153800	1411169560	5390	5390	5390	5390	0
239	20231211	153700	1411169560	5390	5390	5390	5390	0
240	20231211	153600	1411169560	5390	5390	5390	5390	0
241	20231211	153500	1411169560	5390	5390	5390	5390	0
242	20231211	153400	1411169560	5390	5390	5390	5390	3675
243	20231211	153300	1411169560	5390	5390	5390	5390	0
244	20231211	153200	1411169560	5390	5390	5390	5390	0
245	20231211	153100	1411169560	5390	5390	5390	5390	0
246	20231211	153000	1411169560	5390	5390	5390	5390	3675
247	20231211	152900	1391361310	5380	5380	5380	5380	0
248	20231211	152800	1391361310	5380	5380	5380	5380	0
249	20231211	152700	1391361310	5380	5380	5380	5380	0
250	20231211	152600	1391361310	5380	5380	5380	5380	0
251	20231211	152500	1391361310	5380	5380	5380	5380	0
252	20231211	152400	1391361310	5380	5380	5380	5380	0
253	20231211	152300	1391361310	5380	5380	5380	5380	0
254	20231211	152200	1391361310	5380	5380	5380	5380	0
255	20231211	152100	1391361310	5380	5380	5380	5380	0
256	20231211	152000	1391361310	5380	5380	5380	5380	0
257	20231211	151900	1391361310	5380	5380	5380	5380	0
258	20231211	151800	1391361310	5380	5380	5380	5380	0
259	20231211	151700	1391361310	5380	5380	5380	5380	186
260	20231211	151600	1390360630	5380	5350	5380	5350	7257
261	20231211	151500	1351322940	5360	5360	5360	5350	962
262	20231211	151400	1346167120	5360	5360	5370	5360	41
263	20231211	151300	1345947180	5360	5360	5360	5360	57
264	20231211	151200	1345641660	5360	5360	5360	5360	94
265	20231211	151100	1345137820	5370	5370	5370	5370	1354
266	20231211	151000	1337866840	5370	5340	5370	5340	1097
267	20231211	150900	1331987290	5340	5350	5360	5320	6430
268	20231211	150800	1297682920	5360	5350	5360	5350	18
269	20231211	150700	1297586460	5350	5360	5360	5350	679
270	20231211	150600	1293947070	5360	5360	5370	5360	24
271	20231211	150500	1293818360	5370	5360	5370	5360	23
272	20231211	150400	1293695070	5350	5350	5350	5350	1
273	20231211	150300	1293689720	5370	5380	5380	5370	1134
274	20231211	150200	1287594060	5380	5380	5380	5380	2
275	20231211	150100	1287583300	5380	5380	5380	5380	110
276	20231211	150000	1286991500	5380	5380	5390	5380	51
277	20231211	145900	1286716940	5390	5370	5390	5370	519
278	20231211	145800	1283919780	5380	5380	5380	5380	600
279	20231211	145700	1280691780	5380	5380	5380	5380	1
280	20231211	145600	1280686400	5380	5380	5380	5380	244
281	20231211	145500	1279373680	5380	5380	5380	5380	55
282	20231211	145400	1279077780	5380	5390	5390	5370	1392
283	20231211	145300	1271595590	5390	5380	5390	5380	107
284	20231211	145200	1271018930	5380	5380	5380	5380	0
285	20231211	145100	1271018930	5380	5380	5380	5380	211
286	20231211	145000	1269883750	5390	5380	5390	5380	922
287	20231211	144900	1264914190	5390	5390	5390	5390	101
288	20231211	144800	1264369800	5400	5400	5400	5400	0
289	20231211	144700	1264369800	5400	5410	5410	5390	1179
290	20231211	144600	1258008420	5400	5400	5400	5400	1000
291	20231211	144500	1252608420	5390	5390	5390	5390	0
292	20231211	144400	1252608420	5390	5390	5390	5390	0
293	20231211	144300	1252608420	5390	5390	5390	5390	5
294	20231211	144200	1252581470	5390	5370	5390	5370	309
295	20231211	144100	1250917120	5350	5370	5370	5350	18
296	20231211	144000	1250820600	5380	5380	5380	5380	201
297	20231211	143900	1249739220	5370	5370	5370	5370	0
298	20231211	143800	1249739220	5370	5370	5370	5370	94
299	20231211	143700	1249234440	5370	5360	5370	5360	199
300	20231211	143600	1248165850	5360	5360	5360	5360	102
301	20231211	143500	1247619130	5360	5380	5380	5360	508
302	20231211	143400	1244886240	5390	5390	5390	5390	1
303	20231211	143300	1244880850	5400	5400	5400	5400	0
304	20231211	143200	1244880850	5400	5400	5400	5400	100
305	20231211	143100	1244340850	5400	5400	5400	5400	100
306	20231211	143000	1243800850	5380	5410	5420	5380	77
307	20231211	142900	1243383930	5410	5400	5410	5400	522
308	20231211	142800	1240560130	5400	5390	5400	5390	1642
309	20231211	142700	1231695780	5390	5370	5390	5370	1717
310	20231211	142600	1222450430	5370	5380	5380	5370	226
311	20231211	142500	1221236660	5380	5360	5380	5360	622
312	20231211	142400	1217894630	5360	5350	5360	5350	62
313	20231211	142300	1217562380	5350	5350	5350	5350	0
314	20231211	142200	1217562380	5350	5350	5350	5350	0
315	20231211	142100	1217562380	5350	5350	5350	5350	7
316	20231211	142000	1217524930	5350	5350	5350	5350	329
317	20231211	141900	1215764780	5340	5340	5340	5340	7
318	20231211	141800	1215727400	5340	5340	5340	5340	0
319	20231211	141700	1215727400	5340	5340	5340	5340	0
320	20231211	141600	1215727400	5340	5330	5340	5330	157
321	20231211	141500	1214889160	5330	5330	5330	5330	202
322	20231211	141400	1213812500	5330	5330	5330	5330	0
323	20231211	141300	1213812500	5330	5340	5340	5330	13
324	20231211	141200	1213743100	5340	5340	5340	5340	449
325	20231211	141100	1211345440	5340	5340	5340	5340	10
326	20231211	141000	1211292040	5340	5340	5340	5340	0
327	20231211	140900	1211292040	5340	5340	5340	5330	145
328	20231211	140800	1210517830	5340	5340	5340	5340	129
329	20231211	140700	1209828970	5340	5340	5340	5340	23
330	20231211	140600	1209706150	5340	5340	5340	5340	42
331	20231211	140500	1209481870	5340	5330	5340	5330	227
332	20231211	140400	1208269850	5330	5330	5330	5330	116
333	20231211	140300	1207651570	5330	5330	5330	5330	322
334	20231211	140200	1205935310	5330	5330	5330	5330	22
335	20231211	140100	1205818050	5330	5330	5330	5330	22
336	20231211	140000	1205700790	5330	5330	5330	5330	0
337	20231211	135900	1205700790	5330	5330	5330	5320	30
338	20231211	135800	1205540940	5330	5330	5330	5330	0
339	20231211	135700	1205540940	5330	5330	5330	5330	0
340	20231211	135600	1205540940	5330	5330	5330	5330	178
341	20231211	135500	1204592200	5330	5330	5330	5330	35
342	20231211	135400	1204405650	5330	5320	5330	5320	954
343	20231211	135300	1199320880	5320	5320	5320	5320	5
344	20231211	135200	1199294280	5330	5330	5330	5320	8173
345	20231211	135100	1155738440	5330	5330	5330	5330	74
346	20231211	135000	1155344020	5330	5330	5330	5330	72
347	20231211	134900	1154960260	5320	5330	5330	5320	332
348	20231211	134800	1153190750	5330	5330	5330	5330	340
349	20231211	134700	1151378550	5340	5330	5340	5330	34
350	20231211	134600	1151197240	5340	5340	5340	5340	600
351	20231211	134500	1147993240	5340	5330	5340	5330	96
352	20231211	134400	1147481550	5330	5330	5330	5330	474
353	20231211	134300	1144955130	5330	5340	5340	5330	2110
354	20231211	134200	1133708820	5340	5340	5340	5340	0
355	20231211	134100	1133708820	5340	5340	5340	5340	100
356	20231211	134000	1133174820	5350	5350	5350	5350	50
357	20231211	133900	1132907320	5350	5350	5360	5340	3250
358	20231211	133800	1115541080	5340	5340	5340	5340	0
359	20231211	133700	1115541080	5340	5340	5340	5340	5
360	20231211	133600	1115514380	5340	5350	5350	5340	2
361	20231211	133500	1115503690	5350	5350	5350	5350	150
362	20231211	133400	1114701190	5340	5340	5340	5340	0
363	20231211	133300	1114701190	5340	5340	5340	5340	0
364	20231211	133200	1114701190	5340	5340	5340	5340	0
365	20231211	133100	1114701190	5340	5340	5340	5340	0
366	20231211	133000	1114701190	5340	5350	5350	5340	65
367	20231211	132900	1114353870	5350	5360	5360	5350	625
368	20231211	132800	1111009070	5370	5370	5370	5370	33
369	20231211	132700	1110831860	5370	5370	5370	5370	0
370	20231211	132600	1110831860	5370	5370	5370	5370	10
371	20231211	132500	1110778160	5380	5380	5380	5380	20
372	20231211	132400	1110670560	5380	5380	5380	5380	3
373	20231211	132300	1110654420	5380	5380	5380	5380	51
374	20231211	132200	1110380040	5370	5370	5370	5370	29
375	20231211	132100	1110224310	5370	5370	5370	5370	0
376	20231211	132000	1110224310	5370	5370	5370	5370	1
377	20231211	131900	1110218940	5360	5360	5360	5360	0
378	20231211	131800	1110218940	5360	5360	5360	5360	0
379	20231211	131700	1110218940	5360	5360	5360	5360	2660
380	20231211	131600	1095961340	5350	5350	5350	5350	0
381	20231211	131500	1095961340	5350	5350	5350	5350	169
382	20231211	131400	1095057190	5350	5350	5350	5350	0
383	20231211	131300	1095057190	5350	5340	5350	5340	378
384	20231211	131200	1093034940	5350	5350	5350	5350	10
385	20231211	131100	1092981440	5350	5350	5350	5350	0
386	20231211	131000	1092981440	5350	5350	5350	5350	3962
387	20231211	130900	1071784740	5340	5340	5340	5340	2163
388	20231211	130800	1060234320	5350	5360	5360	5350	2896
389	20231211	130700	1044717250	5360	5360	5360	5360	30
390	20231211	130600	1044556450	5360	5370	5370	5360	6
391	20231211	130500	1044524280	5370	5370	5370	5370	80
392	20231211	130400	1044094680	5370	5370	5370	5370	5
393	20231211	130300	1044067830	5370	5370	5370	5370	50
394	20231211	130200	1043799330	5370	5370	5370	5370	600
395	20231211	130100	1040577330	5370	5370	5370	5370	0
396	20231211	130000	1040577330	5370	5380	5380	5370	13
397	20231211	125900	1040507460	5380	5370	5380	5370	178
398	20231211	125800	1039551560	5370	5370	5370	5370	113
399	20231211	125700	1038944750	5370	5380	5380	5370	406
400	20231211	125600	1036763640	5380	5380	5380	5380	295
401	20231211	125500	1035176540	5380	5380	5380	5380	0
402	20231211	125400	1035176540	5380	5380	5380	5380	0
403	20231211	125300	1035176540	5380	5380	5380	5380	7
404	20231211	125200	1035138880	5380	5380	5380	5380	7
405	20231211	125100	1035101220	5380	5390	5390	5380	375
406	20231211	125000	1033083670	5390	5410	5410	5390	35
407	20231211	124900	1032894420	5410	5410	5410	5410	0
408	20231211	124800	1032894420	5410	5410	5410	5410	20
409	20231211	124700	1032786220	5380	5380	5380	5380	0
410	20231211	124600	1032786220	5380	5380	5380	5380	0
411	20231211	124500	1032786220	5380	5400	5400	5380	666
412	20231211	124400	1029190140	5400	5400	5400	5400	0
413	20231211	124300	1029190140	5400	5390	5400	5390	310
414	20231211	124200	1027518040	5380	5380	5380	5380	0
415	20231211	124100	1027518040	5380	5380	5380	5380	50
416	20231211	124000	1027249040	5390	5390	5390	5390	1
417	20231211	123900	1027243650	5380	5380	5380	5380	300
418	20231211	123800	1025629650	5400	5400	5400	5400	0
419	20231211	123700	1025629650	5400	5400	5400	5400	35
420	20231211	123600	1025440650	5400	5390	5400	5390	4000
421	20231211	123500	1003845940	5380	5380	5380	5380	7
422	20231211	123400	1003808280	5380	5380	5380	5380	0
423	20231211	123300	1003808280	5380	5380	5380	5380	9
424	20231211	123200	1003759860	5380	5380	5380	5380	10
425	20231211	123100	1003706060	5390	5390	5390	5390	5
426	20231211	123000	1003679110	5390	5380	5390	5380	9
427	20231211	122900	1003630640	5380	5380	5380	5380	1
428	20231211	122800	1003625260	5370	5370	5370	5370	279
429	20231211	122700	1002127030	5360	5360	5360	5360	0
430	20231211	122600	1002127030	5360	5360	5360	5360	1007
431	20231211	122500	996729510	5360	5360	5360	5360	0
432	20231211	122400	996729510	5360	5360	5360	5360	0
433	20231211	122300	996729510	5360	5360	5360	5360	0
434	20231211	122200	996729510	5360	5360	5360	5360	0
435	20231211	122100	996729510	5360	5370	5370	5360	14
436	20231211	122000	996654370	5360	5360	5360	5360	0
437	20231211	121900	996654370	5360	5360	5360	5360	94
438	20231211	121800	996150530	5360	5360	5360	5360	46
439	20231211	121700	995903970	5360	5360	5360	5360	33
440	20231211	121600	995727090	5340	5340	5340	5340	0
441	20231211	121500	995727090	5340	5340	5340	5340	0
442	20231211	121400	995727090	5340	5350	5350	5340	98
443	20231211	121300	995203460	5340	5340	5360	5340	766
444	20231211	121200	991110340	5340	5340	5340	5340	0
445	20231211	121100	991110340	5340	5340	5340	5340	51
446	20231211	121000	990838000	5340	5360	5360	5340	2256
447	20231211	120900	978784630	5360	5360	5360	5360	0
448	20231211	120800	978784630	5360	5360	5360	5360	0
449	20231211	120700	978784630	5360	5360	5360	5360	610
450	20231211	120600	975515030	5360	5360	5360	5360	0
451	20231211	120500	975515030	5360	5360	5370	5350	3139
452	20231211	120400	958703270	5360	5370	5370	5360	1894
453	20231211	120300	948532890	5370	5370	5370	5370	92
454	20231211	120200	948038850	5380	5380	5380	5380	0
455	20231211	120100	948038850	5380	5380	5380	5380	1677
456	20231211	120000	939016590	5390	5400	5400	5390	2832
457	20231211	115900	923736200	5410	5410	5410	5410	0
458	20231211	115800	923736200	5410	5410	5410	5410	0
459	20231211	115700	923736200	5410	5410	5410	5410	0
460	20231211	115600	923736200	5410	5420	5420	5410	649
461	20231211	115500	920224110	5420	5420	5420	5420	0
462	20231211	115400	920224110	5420	5420	5420	5420	0
463	20231211	115300	920224110	5420	5410	5420	5410	605
464	20231211	115200	916951040	5420	5420	5420	5420	1824
465	20231211	115100	907064960	5420	5420	5420	5420	0
466	20231211	115000	907064960	5420	5420	5420	5420	0
467	20231211	114900	907064960	5420	5430	5430	5420	32
468	20231211	114800	906891500	5420	5420	5420	5420	10
469	20231211	114700	906837300	5420	5420	5420	5420	0
470	20231211	114600	906837300	5420	5420	5420	5420	10
471	20231211	114500	906783100	5430	5430	5430	5430	0
472	20231211	114400	906783100	5430	5430	5430	5430	0
473	20231211	114300	906783100	5430	5430	5430	5430	15
474	20231211	114200	906701650	5430	5430	5430	5430	100
475	20231211	114100	906158650	5430	5430	5430	5430	10
476	20231211	114000	906104350	5420	5420	5420	5420	79
477	20231211	113900	905676170	5420	5430	5430	5420	2000
478	20231211	113800	894827660	5430	5430	5430	5430	627
479	20231211	113700	891423050	5430	5430	5430	5430	10
480	20231211	113600	891368750	5430	5430	5430	5430	44
481	20231211	113500	891129830	5440	5440	5440	5440	0
482	20231211	113400	891129830	5440	5440	5440	5440	4016
483	20231211	113300	869282790	5440	5440	5440	5440	0
484	20231211	113200	869282790	5440	5430	5440	5430	455
485	20231211	113100	866811180	5430	5430	5430	5430	210
486	20231211	113000	865670880	5430	5420	5430	5420	212
487	20231211	112900	864520810	5420	5440	5440	5420	2628
488	20231211	112800	850251170	5440	5450	5450	5440	65
489	20231211	112700	849896980	5440	5440	5440	5440	7
490	20231211	112600	849858900	5440	5440	5440	5440	96
491	20231211	112500	849336660	5440	5440	5440	5440	100
492	20231211	112400	848792660	5440	5440	5440	5440	0
493	20231211	112300	848792660	5440	5440	5440	5440	8
494	20231211	112200	848749140	5440	5440	5440	5440	28
495	20231211	112100	848596820	5440	5440	5440	5440	140
496	20231211	112000	847835220	5440	5430	5440	5430	223
497	20231211	111900	846622250	5440	5440	5440	5440	389
498	20231211	111800	844506090	5440	5440	5440	5440	36
499	20231211	111700	844310250	5450	5440	5450	5440	1009
500	20231211	111600	838821240	5440	5440	5440	5440	0
501	20231211	111500	838821240	5440	5450	5450	5440	101
502	20231211	111400	838270870	5450	5460	5460	5450	169
503	20231211	111300	837349470	5460	5450	5460	5450	374
504	20231211	111200	835307470	5450	5450	5450	5450	0
505	20231211	111100	835307470	5450	5450	5450	5450	0
506	20231211	111000	835307470	5450	5450	5450	5450	15
507	20231211	110900	835225720	5460	5450	5460	5450	60
508	20231211	110800	834898220	5450	5450	5450	5450	5
509	20231211	110700	834870970	5440	5440	5440	5440	100
510	20231211	110600	834326970	5450	5450	5450	5450	0
511	20231211	110500	834326970	5450	5450	5450	5450	274
512	20231211	110400	832833670	5450	5450	5450	5450	562
513	20231211	110300	829770770	5440	5440	5440	5440	315
514	20231211	110200	828057170	5440	5440	5440	5440	1875
515	20231211	110100	817857170	5440	5440	5440	5440	163
516	20231211	110000	816970450	5440	5440	5440	5440	195
517	20231211	105900	815909650	5440	5440	5440	5440	0
518	20231211	105800	815909650	5440	5440	5440	5440	470
519	20231211	105700	813352850	5440	5440	5440	5440	100
520	20231211	105600	812808850	5450	5450	5450	5450	112
521	20231211	105500	812198450	5450	5440	5450	5440	169
522	20231211	105400	811277550	5450	5450	5450	5450	0
523	20231211	105300	811277550	5450	5450	5450	5450	0
524	20231211	105200	811277550	5450	5450	5450	5440	82
525	20231211	105100	810830950	5450	5440	5450	5440	529
526	20231211	105000	807947920	5450	5450	5450	5450	142
527	20231211	104900	807174020	5450	5450	5450	5450	749
528	20231211	104800	803091970	5450	5450	5450	5450	0
529	20231211	104700	803091970	5450	5450	5450	5450	0
530	20231211	104600	803091970	5450	5450	5450	5450	57
531	20231211	104500	802781320	5460	5460	5460	5460	0
532	20231211	104400	802781320	5460	5460	5460	5460	0
533	20231211	104300	802781320	5460	5460	5460	5460	0
534	20231211	104200	802781320	5460	5460	5460	5460	0
535	20231211	104100	802781320	5460	5460	5460	5460	31
536	20231211	104000	802612060	5450	5450	5450	5450	0
537	20231211	103900	802612060	5450	5450	5450	5450	0
538	20231211	103800	802612060	5450	5450	5450	5450	0
539	20231211	103700	802612060	5450	5450	5450	5450	11
540	20231211	103600	802552110	5450	5450	5450	5450	0
541	20231211	103500	802552110	5450	5450	5450	5450	31
542	20231211	103400	802383160	5450	5450	5450	5450	0
543	20231211	103300	802383160	5450	5450	5450	5450	1651
544	20231211	103200	793385210	5450	5450	5450	5450	95
545	20231211	103100	792867460	5480	5450	5480	5450	319
546	20231211	103000	791125910	5480	5480	5480	5480	1
547	20231211	102900	791120430	5460	5460	5460	5460	0
548	20231211	102800	791120430	5460	5460	5460	5460	9
549	20231211	102700	791071290	5460	5450	5460	5450	799
550	20231211	102600	786715250	5450	5450	5450	5450	2368
551	20231211	102500	773809650	5470	5450	5470	5450	120
552	20231211	102400	773153550	5450	5470	5470	5450	131
553	20231211	102300	772439480	5470	5470	5470	5470	0
554	20231211	102200	772439480	5470	5470	5470	5470	629
555	20231211	102100	768998850	5460	5460	5460	5460	0
556	20231211	102000	768998850	5460	5460	5460	5460	351
557	20231211	101900	767082390	5460	5460	5460	5460	455
558	20231211	101800	764598090	5460	5460	5460	5460	0
559	20231211	101700	764598090	5460	5460	5460	5460	300
560	20231211	101600	762960090	5460	5460	5460	5460	90
561	20231211	101500	762468690	5470	5470	5470	5470	120
562	20231211	101400	761812290	5470	5450	5470	5450	118
563	20231211	101300	761166970	5450	5470	5470	5450	735
564	20231211	101200	757146660	5470	5480	5480	5470	661
565	20231211	101100	753524840	5480	5480	5480	5480	9
566	20231211	101000	753475520	5480	5480	5500	5480	1831
567	20231211	100900	743436440	5460	5480	5480	5460	6935
568	20231211	100800	705518300	5480	5490	5490	5480	40
569	20231211	100700	705298800	5490	5490	5490	5490	108
570	20231211	100600	704705880	5490	5490	5490	5490	1007
571	20231211	100500	699177450	5490	5510	5510	5490	501
572	20231211	100400	696420030	5520	5530	5530	5520	115
573	20231211	100300	695784980	5530	5490	5540	5490	8918
574	20231211	100200	646578220	5490	5500	5500	5470	6255
575	20231211	100100	612321600	5500	5500	5500	5500	300
576	20231211	100000	610671600	5500	5500	5500	5490	1336
577	20231211	095900	603333870	5510	5500	5510	5500	3111
578	20231211	095800	586222910	5500	5510	5510	5490	2726
579	20231211	095700	571250800	5520	5520	5530	5500	4960
580	20231211	095600	543934900	5520	5520	5530	5510	1955
581	20231211	095500	533154720	5520	5520	5530	5510	4570
582	20231211	095400	507928110	5520	5480	5520	5480	7425
583	20231211	095300	467068380	5470	5520	5520	5470	6173
584	20231211	095200	433127160	5520	5440	5530	5440	24579
585	20231211	095100	298069790	5430	5440	5460	5430	3143
586	20231211	095000	280933280	5440	5430	5440	5420	2342
587	20231211	094900	268198590	5420	5410	5420	5390	852
588	20231211	094800	263586590	5380	5430	5440	5360	4749
589	20231211	094700	238059750	5430	5420	5430	5420	2641
590	20231211	094600	223740640	5410	5400	5410	5400	706
591	20231211	094500	219926250	5400	5400	5400	5400	124
592	20231211	094400	219256650	5400	5420	5420	5400	863
593	20231211	094300	214591760	5420	5400	5420	5400	485
594	20231211	094200	211968760	5400	5400	5410	5380	1310
595	20231211	094100	204895730	5400	5350	5410	5340	5021
596	20231211	094000	177865970	5350	5370	5370	5350	600
597	20231211	093900	174647970	5370	5370	5370	5370	332
598	20231211	093800	172865130	5370	5350	5370	5350	1758
599	20231211	093700	163432380	5350	5340	5350	5340	802
600	20231211	093600	159149650	5340	5350	5350	5340	1716
601	20231211	093500	149984080	5340	5340	5360	5340	332
602	20231211	093400	148204740	5370	5340	5370	5340	2122
603	20231211	093300	136834810	5370	5350	5370	5350	579
604	20231211	093200	133736030	5350	5330	5360	5330	4609
605	20231211	093100	109088120	5320	5320	5330	5320	103
606	20231211	093000	108540040	5310	5300	5330	5300	656
607	20231211	092900	105045900	5320	5290	5330	5290	1314
608	20231211	092800	98060980	5290	5280	5290	5280	81
609	20231211	092700	97632750	5280	5280	5280	5270	111
610	20231211	092600	97046740	5280	5290	5290	5280	108
611	20231211	092500	96475550	5280	5270	5280	5270	26
612	20231211	092400	96338400	5270	5260	5290	5260	706
613	20231211	092300	92610310	5260	5280	5280	5260	1597
614	20231211	092200	84192680	5280	5270	5280	5270	246
615	20231211	092100	82894250	5270	5270	5280	5270	75
616	20231211	092000	82498700	5270	5270	5270	5270	79
617	20231211	091900	82082370	5270	5290	5290	5270	400
618	20231211	091800	79973270	5280	5300	5300	5280	1058
619	20231211	091700	74370860	5300	5290	5300	5270	1405
620	20231211	091600	66933050	5290	5270	5290	5270	1733
621	20231211	091500	57781950	5270	5260	5270	5260	483
622	20231211	091400	55236790	5260	5260	5270	5260	136
623	20231211	091300	54521330	5260	5260	5260	5250	802
624	20231211	091200	50302940	5250	5260	5270	5250	334
625	20231211	091100	48546320	5260	5230	5260	5230	620
626	20231211	091000	45292000	5230	5220	5250	5220	1038
627	20231211	090900	39859500	5220	5220	5250	5220	936
628	20231211	090800	34954800	5220	5170	5220	5170	338
629	20231211	090700	33199160	5170	5180	5200	5170	801
630	20231211	090600	29042660	5170	5170	5170	5170	28
631	20231211	090500	28897900	5170	5170	5180	5170	617
632	20231211	090400	25707600	5170	5160	5170	5160	125
633	20231211	090300	25061880	5160	5180	5190	5160	573
634	20231211	090200	22098200	5180	5200	5210	5180	1401
635	20231211	090100	14819700	5180	5240	5240	5180	1034
636	20231211	090000	9438660	5230	5260	5260	5230	1795