KissMeData/053300/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193200	30241564960	5380	5380	5380	5380	20529
3	20231207	193100	30241564960	5380	5380	5380	5380	0
4	20231207	193000	30241564960	5380	5380	5380	5380	0
5	20231207	192900	30241564960	5380	5380	5380	5380	0
6	20231207	192800	30241564960	5380	5380	5380	5380	0
7	20231207	192700	30241564960	5380	5380	5380	5380	0
8	20231207	192600	30241564960	5380	5380	5380	5380	0
9	20231207	192500	30241564960	5380	5380	5380	5380	0
10	20231207	192400	30241564960	5380	5380	5380	5380	0
11	20231207	192300	30241564960	5380	5380	5380	5380	0
12	20231207	192200	30241564960	5380	5380	5380	5380	0
13	20231207	192100	30241564960	5380	5380	5380	5380	0
14	20231207	192000	30241564960	5380	5380	5380	5380	0
15	20231207	191900	30241564960	5380	5380	5380	5380	0
16	20231207	191800	30241564960	5380	5380	5380	5380	0
17	20231207	191700	30241564960	5380	5380	5380	5380	0
18	20231207	191600	30241564960	5380	5380	5380	5380	0
19	20231207	191500	30241564960	5380	5380	5380	5380	0
20	20231207	191400	30241564960	5380	5380	5380	5380	0
21	20231207	191300	30241564960	5380	5380	5380	5380	0
22	20231207	191200	30241564960	5380	5380	5380	5380	0
23	20231207	191100	30241564960	5380	5380	5380	5380	0
24	20231207	191000	30241564960	5380	5380	5380	5380	0
25	20231207	190900	30241564960	5380	5380	5380	5380	0
26	20231207	190800	30241564960	5380	5380	5380	5380	0
27	20231207	190700	30241564960	5380	5380	5380	5380	0
28	20231207	190600	30241564960	5380	5380	5380	5380	0
29	20231207	190500	30241564960	5380	5380	5380	5380	0
30	20231207	190400	30241564960	5380	5380	5380	5380	0
31	20231207	190300	30241564960	5380	5380	5380	5380	0
32	20231207	190200	30241564960	5380	5380	5380	5380	20529
33	20231207	190100	30241564960	5380	5380	5380	5380	0
34	20231207	190000	30241564960	5380	5380	5380	5380	0
35	20231207	185900	30241564960	5380	5380	5380	5380	0
36	20231207	185800	30241564960	5380	5380	5380	5380	0
37	20231207	185700	30241564960	5380	5380	5380	5380	0
38	20231207	185600	30241564960	5380	5380	5380	5380	0
39	20231207	185500	30241564960	5380	5380	5380	5380	0
40	20231207	185400	30241564960	5380	5380	5380	5380	0
41	20231207	185300	30241564960	5380	5380	5380	5380	0
42	20231207	185200	30241564960	5380	5380	5380	5380	0
43	20231207	185100	30241564960	5380	5380	5380	5380	0
44	20231207	185000	30241564960	5380	5380	5380	5380	0
45	20231207	184900	30241564960	5380	5380	5380	5380	0
46	20231207	184800	30241564960	5380	5380	5380	5380	0
47	20231207	184700	30241564960	5380	5380	5380	5380	0
48	20231207	184600	30241564960	5380	5380	5380	5380	0
49	20231207	184500	30241564960	5380	5380	5380	5380	0
50	20231207	184400	30241564960	5380	5380	5380	5380	0
51	20231207	184300	30241564960	5380	5380	5380	5380	0
52	20231207	184200	30241564960	5380	5380	5380	5380	0
53	20231207	184100	30241564960	5380	5380	5380	5380	0
54	20231207	184000	30241564960	5380	5380	5380	5380	0
55	20231207	183900	30241564960	5380	5380	5380	5380	0
56	20231207	183800	30241564960	5380	5380	5380	5380	0
57	20231207	183700	30241564960	5380	5380	5380	5380	0
58	20231207	183600	30241564960	5380	5380	5380	5380	0
59	20231207	183500	30241564960	5380	5380	5380	5380	0
60	20231207	183400	30241564960	5380	5380	5380	5380	0
61	20231207	183300	30241564960	5380	5380	5380	5380	0
62	20231207	183200	30241564960	5380	5380	5380	5380	20529
63	20231207	183100	30241564960	5380	5380	5380	5380	0
64	20231207	183000	30241564960	5380	5380	5380	5380	0
65	20231207	182900	30241564960	5380	5380	5380	5380	0
66	20231207	182800	30241564960	5380	5380	5380	5380	0
67	20231207	182700	30241564960	5380	5380	5380	5380	0
68	20231207	182600	30241564960	5380	5380	5380	5380	0
69	20231207	182500	30241564960	5380	5380	5380	5380	0
70	20231207	182400	30241564960	5380	5380	5380	5380	0
71	20231207	182300	30241564960	5380	5380	5380	5380	0
72	20231207	182200	30241564960	5380	5380	5380	5380	0
73	20231207	182100	30241564960	5380	5380	5380	5380	0
74	20231207	182000	30241564960	5380	5380	5380	5380	0
75	20231207	181900	30241564960	5380	5380	5380	5380	0
76	20231207	181800	30241564960	5380	5380	5380	5380	0
77	20231207	181700	30241564960	5380	5380	5380	5380	0
78	20231207	181600	30241564960	5380	5380	5380	5380	0
79	20231207	181500	30241564960	5380	5380	5380	5380	0
80	20231207	181400	30241564960	5380	5380	5380	5380	0
81	20231207	181300	30241564960	5380	5380	5380	5380	0
82	20231207	181200	30241564960	5380	5380	5380	5380	0
83	20231207	181100	30241564960	5380	5380	5380	5380	0
84	20231207	181000	30241564960	5380	5380	5380	5380	0
85	20231207	180900	30241564960	5380	5380	5380	5380	0
86	20231207	180800	30241564960	5380	5380	5380	5380	0
87	20231207	180700	30241564960	5380	5380	5380	5380	0
88	20231207	180600	30241564960	5380	5380	5380	5380	0
89	20231207	180500	30241564960	5380	5380	5380	5380	0
90	20231207	180400	30241564960	5380	5380	5380	5380	0
91	20231207	180300	30241564960	5380	5380	5380	5380	0
92	20231207	180200	30241564960	5380	5380	5380	5380	20529
93	20231207	180100	30241564960	5380	5380	5380	5380	0
94	20231207	180000	30241564960	5380	5380	5380	5380	0
95	20231207	175900	30241564960	5380	5380	5380	5380	0
96	20231207	175800	30241564960	5380	5380	5380	5380	0
97	20231207	175700	30241564960	5380	5380	5380	5380	0
98	20231207	175600	30241564960	5380	5380	5380	5380	0
99	20231207	175500	30241564960	5380	5380	5380	5380	0
100	20231207	175400	30241564960	5380	5380	5380	5380	0
101	20231207	175300	30241564960	5380	5380	5380	5380	0
102	20231207	175200	30241564960	5380	5380	5380	5380	0
103	20231207	175100	30241564960	5380	5380	5380	5380	0
104	20231207	175000	30241564960	5380	5380	5380	5380	0
105	20231207	174900	30241564960	5380	5380	5380	5380	0
106	20231207	174800	30241564960	5380	5380	5380	5380	0
107	20231207	174700	30241564960	5380	5380	5380	5380	0
108	20231207	174600	30241564960	5380	5380	5380	5380	0
109	20231207	174500	30241564960	5380	5380	5380	5380	0
110	20231207	174400	30241564960	5380	5380	5380	5380	0
111	20231207	174300	30241564960	5380	5380	5380	5380	0
112	20231207	174200	30241564960	5380	5380	5380	5380	0
113	20231207	174100	30241564960	5380	5380	5380	5380	0
114	20231207	174000	30241564960	5380	5380	5380	5380	0
115	20231207	173900	30241564960	5380	5380	5380	5380	0
116	20231207	173800	30241564960	5380	5380	5380	5380	0
117	20231207	173700	30241564960	5380	5380	5380	5380	0
118	20231207	173600	30241564960	5380	5380	5380	5380	0
119	20231207	173500	30241564960	5380	5380	5380	5380	0
120	20231207	173400	30241564960	5380	5380	5380	5380	0
121	20231207	173300	30241564960	5380	5380	5380	5380	0
122	20231207	173200	30241564960	5380	5380	5380	5380	20529
123	20231207	173100	30241564960	5380	5380	5380	5380	0
124	20231207	173000	30241564960	5380	5380	5380	5380	0
125	20231207	172900	30241564960	5380	5380	5380	5380	0
126	20231207	172800	30241564960	5380	5380	5380	5380	0
127	20231207	172700	30241564960	5380	5380	5380	5380	0
128	20231207	172600	30241564960	5380	5380	5380	5380	0
129	20231207	172500	30241564960	5380	5380	5380	5380	0
130	20231207	172400	30241564960	5380	5380	5380	5380	0
131	20231207	172300	30241564960	5380	5380	5380	5380	0
132	20231207	172200	30241564960	5380	5380	5380	5380	0
133	20231207	172100	30241564960	5380	5380	5380	5380	0
134	20231207	172000	30241564960	5380	5380	5380	5380	0
135	20231207	171900	30241564960	5380	5380	5380	5380	0
136	20231207	171800	30241564960	5380	5380	5380	5380	0
137	20231207	171700	30241564960	5380	5380	5380	5380	0
138	20231207	171600	30241564960	5380	5380	5380	5380	0
139	20231207	171500	30241564960	5380	5380	5380	5380	0
140	20231207	171400	30241564960	5380	5380	5380	5380	0
141	20231207	171300	30241564960	5380	5380	5380	5380	0
142	20231207	171200	30241564960	5380	5380	5380	5380	0
143	20231207	171100	30241564960	5380	5380	5380	5380	0
144	20231207	171000	30241564960	5380	5380	5380	5380	0
145	20231207	170900	30241564960	5380	5380	5380	5380	0
146	20231207	170800	30241564960	5380	5380	5380	5380	0
147	20231207	170700	30241564960	5380	5380	5380	5380	0
148	20231207	170600	30241564960	5380	5380	5380	5380	0
149	20231207	170500	30241564960	5380	5380	5380	5380	0
150	20231207	170400	30241564960	5380	5380	5380	5380	0
151	20231207	170300	30241564960	5380	5380	5380	5380	0
152	20231207	170200	30241564960	5380	5380	5380	5380	20529
153	20231207	170100	30241564960	5380	5380	5380	5380	0
154	20231207	170000	30241564960	5380	5380	5380	5380	0
155	20231207	165900	30241564960	5380	5380	5380	5380	0
156	20231207	165800	30241564960	5380	5380	5380	5380	0
157	20231207	165700	30241564960	5380	5380	5380	5380	0
158	20231207	165600	30241564960	5380	5380	5380	5380	0
159	20231207	165500	30241564960	5380	5380	5380	5380	0
160	20231207	165400	30241564960	5380	5380	5380	5380	0
161	20231207	165300	30241564960	5380	5380	5380	5380	0
162	20231207	165200	30241564960	5380	5380	5380	5380	0
163	20231207	165100	30241564960	5380	5380	5380	5380	0
164	20231207	165000	30241564960	5380	5380	5380	5380	0
165	20231207	164900	30241564960	5380	5380	5380	5380	0
166	20231207	164800	30241564960	5380	5380	5380	5380	0
167	20231207	164700	30241564960	5380	5380	5380	5380	0
168	20231207	164600	30241564960	5380	5380	5380	5380	0
169	20231207	164500	30241564960	5380	5380	5380	5380	0
170	20231207	164400	30241564960	5380	5380	5380	5380	0
171	20231207	164300	30241564960	5380	5380	5380	5380	0
172	20231207	164200	30241564960	5380	5380	5380	5380	0
173	20231207	164100	30241564960	5380	5380	5380	5380	0
174	20231207	164000	30241564960	5380	5380	5380	5380	0
175	20231207	163900	30241564960	5380	5380	5380	5380	0
176	20231207	163800	30241564960	5380	5380	5380	5380	0
177	20231207	163700	30241564960	5380	5380	5380	5380	0
178	20231207	163600	30241564960	5380	5380	5380	5380	0
179	20231207	163500	30241564960	5380	5380	5380	5380	0
180	20231207	163400	30241564960	5380	5380	5380	5380	0
181	20231207	163300	30241564960	5380	5380	5380	5380	0
182	20231207	163200	30241564960	5380	5380	5380	5380	20529
183	20231207	163100	30241564960	5380	5380	5380	5380	0
184	20231207	163000	30241564960	5380	5380	5380	5380	0
185	20231207	162900	30241564960	5380	5380	5380	5380	0
186	20231207	162800	30241564960	5380	5380	5380	5380	0
187	20231207	162700	30241564960	5380	5380	5380	5380	0
188	20231207	162600	30241564960	5380	5380	5380	5380	0
189	20231207	162500	30241564960	5380	5380	5380	5380	0
190	20231207	162400	30241564960	5380	5380	5380	5380	0
191	20231207	162300	30241564960	5380	5380	5380	5380	0
192	20231207	162200	30241564960	5380	5380	5380	5380	0
193	20231207	162100	30241564960	5380	5380	5380	5380	0
194	20231207	162000	30241564960	5380	5380	5380	5380	0
195	20231207	161900	30241564960	5380	5380	5380	5380	0
196	20231207	161800	30241564960	5380	5380	5380	5380	0
197	20231207	161700	30241564960	5380	5380	5380	5380	0
198	20231207	161600	30241564960	5380	5380	5380	5380	0
199	20231207	161500	30241564960	5380	5380	5380	5380	0
200	20231207	161400	30241564960	5380	5380	5380	5380	0
201	20231207	161300	30241564960	5380	5380	5380	5380	0
202	20231207	161200	30241564960	5380	5380	5380	5380	0
203	20231207	161100	30241564960	5380	5380	5380	5380	0
204	20231207	161000	30241564960	5380	5380	5380	5380	0
205	20231207	160900	30241564960	5380	5380	5380	5380	0
206	20231207	160800	30241564960	5380	5380	5380	5380	0
207	20231207	160700	30241564960	5380	5380	5380	5380	0
208	20231207	160600	30241564960	5380	5380	5380	5380	0
209	20231207	160500	30241564960	5380	5380	5380	5380	0
210	20231207	160400	30241564960	5380	5380	5380	5380	0
211	20231207	160300	30241564960	5380	5380	5380	5380	0
212	20231207	160200	30241564960	5380	5380	5380	5380	20529
213	20231207	160100	30241564960	5380	5380	5380	5380	0
214	20231207	160000	30241564960	5380	5380	5380	5380	0
215	20231207	155900	30241564960	5380	5380	5380	5380	0
216	20231207	155800	30241564960	5380	5380	5380	5380	0
217	20231207	155700	30241564960	5380	5380	5380	5380	0
218	20231207	155600	30241564960	5380	5380	5380	5380	0
219	20231207	155500	30241564960	5380	5380	5380	5380	0
220	20231207	155400	30241564960	5380	5380	5380	5380	0
221	20231207	155300	30241564960	5380	5380	5380	5380	0
222	20231207	155200	30241564960	5380	5380	5380	5380	0
223	20231207	155100	30241564960	5380	5380	5380	5380	0
224	20231207	155000	30241564960	5380	5380	5380	5380	0
225	20231207	154900	30241564960	5380	5380	5380	5380	0
226	20231207	154800	30241564960	5380	5380	5380	5380	0
227	20231207	154700	30241564960	5380	5380	5380	5380	0
228	20231207	154600	30241564960	5380	5380	5380	5380	0
229	20231207	154500	30241564960	5380	5380	5380	5380	0
230	20231207	154400	30241564960	5380	5380	5380	5380	0
231	20231207	154300	30241564960	5380	5380	5380	5380	0
232	20231207	154200	30241564960	5380	5380	5380	5380	0
233	20231207	154100	30241564960	5380	5380	5380	5380	0
234	20231207	154000	30241564960	5380	5380	5380	5380	0
235	20231207	153900	30241564960	5380	5380	5380	5380	0
236	20231207	153800	30241564960	5380	5380	5380	5380	0
237	20231207	153700	30241564960	5380	5380	5380	5380	0
238	20231207	153600	30241564960	5380	5380	5380	5380	0
239	20231207	153500	30241564960	5380	5380	5380	5380	0
240	20231207	153400	30241564960	5380	5380	5380	5380	0
241	20231207	153300	30241564960	5380	5380	5380	5380	0
242	20231207	153200	30241564960	5380	5380	5380	5380	20529
243	20231207	153100	30241564960	5380	5380	5380	5380	0
244	20231207	153000	30241564960	5380	5380	5380	5380	20529
245	20231207	152900	30131118940	5390	5390	5390	5390	0
246	20231207	152800	30131118940	5390	5390	5390	5390	0
247	20231207	152700	30131118940	5390	5390	5390	5390	0
248	20231207	152600	30131118940	5390	5390	5390	5390	0
249	20231207	152500	30131118940	5390	5390	5390	5390	0
250	20231207	152400	30131118940	5390	5390	5390	5390	0
251	20231207	152300	30131118940	5390	5390	5390	5390	0
252	20231207	152200	30131118940	5390	5390	5390	5390	0
253	20231207	152100	30131118940	5390	5390	5390	5390	0
254	20231207	152000	30131118940	5390	5390	5390	5390	0
255	20231207	151900	30131118940	5390	5350	5390	5340	7388
256	20231207	151800	30091534160	5350	5350	5360	5330	7605
257	20231207	151700	30050890140	5350	5350	5360	5340	2846
258	20231207	151600	30035650070	5340	5340	5360	5340	1707
259	20231207	151500	30026526410	5350	5350	5360	5340	5591
260	20231207	151400	29996639670	5340	5350	5360	5340	1683
261	20231207	151300	29987634590	5340	5360	5360	5330	4838
262	20231207	151200	29961800650	5360	5380	5380	5330	9109
263	20231207	151100	29912992350	5380	5360	5380	5360	2774
264	20231207	151000	29898090320	5350	5360	5370	5350	5025
265	20231207	150900	29871128620	5360	5330	5360	5330	2324
266	20231207	150800	29858711050	5330	5330	5340	5330	473
267	20231207	150700	29856189860	5330	5330	5340	5310	8594
268	20231207	150600	29810416770	5340	5350	5350	5320	5091
269	20231207	150500	29783271300	5350	5360	5360	5320	18945
270	20231207	150400	29682150680	5360	5360	5370	5350	1608
271	20231207	150300	29673536040	5360	5360	5370	5350	3761
272	20231207	150200	29653382450	5350	5360	5370	5340	11680
273	20231207	150100	29590877430	5350	5370	5370	5350	4718
274	20231207	150000	29565615890	5360	5360	5370	5350	5828
275	20231207	145900	29534406390	5360	5380	5380	5350	25724
276	20231207	145800	29396409090	5390	5410	5420	5390	5647
277	20231207	145700	29365912130	5410	5400	5420	5400	1616
278	20231207	145600	29357165880	5400	5400	5420	5390	4583
279	20231207	145500	29332429170	5410	5400	5420	5390	2051
280	20231207	145400	29321341310	5410	5400	5420	5400	330
281	20231207	145300	29319558660	5430	5400	5430	5390	3068
282	20231207	145200	29302986640	5410	5390	5430	5390	5272
283	20231207	145100	29274518460	5410	5410	5410	5390	2198
284	20231207	145000	29262662980	5400	5410	5430	5400	4341
285	20231207	144900	29239185590	5420	5420	5420	5410	1181
286	20231207	144800	29232791950	5420	5420	5430	5410	2645
287	20231207	144700	29218458750	5420	5400	5420	5400	1465
288	20231207	144600	29210532260	5410	5410	5410	5390	5877
289	20231207	144500	29178835680	5400	5400	5410	5400	825
290	20231207	144400	29174379260	5410	5400	5410	5400	1830
291	20231207	144300	29164490540	5400	5410	5410	5400	1151
292	20231207	144200	29158272580	5410	5400	5410	5400	2546
293	20231207	144100	29144498820	5410	5420	5420	5400	323
294	20231207	144000	29142753640	5420	5420	5420	5400	3475
295	20231207	143900	29123952680	5430	5430	5430	5410	2243
296	20231207	143800	29111794090	5420	5420	5430	5420	6440
297	20231207	143700	29076866490	5420	5410	5420	5400	1828
298	20231207	143600	29066971480	5410	5400	5410	5390	981
299	20231207	143500	29061674050	5400	5400	5400	5390	3734
300	20231207	143400	29041519870	5400	5390	5400	5380	2259
301	20231207	143300	29029343150	5400	5390	5400	5380	11786
302	20231207	143200	28965909920	5400	5400	5410	5390	1820
303	20231207	143100	28956080090	5410	5380	5410	5380	2639
304	20231207	143000	28941849560	5380	5380	5400	5380	3189
305	20231207	142900	28924677520	5400	5400	5410	5390	5674
306	20231207	142800	28894088520	5410	5400	5420	5400	644
307	20231207	142700	28890610160	5420	5410	5420	5400	2598
308	20231207	142600	28876576920	5400	5420	5420	5400	895
309	20231207	142500	28871737730	5420	5410	5420	5400	6848
310	20231207	142400	28834730700	5410	5430	5430	5400	1850
311	20231207	142300	28824705500	5430	5430	5440	5420	1142
312	20231207	142200	28818503300	5430	5430	5440	5420	4274
313	20231207	142100	28795291770	5430	5420	5430	5420	239
314	20231207	142000	28793995100	5420	5420	5420	5410	1434
315	20231207	141900	28786222900	5420	5400	5420	5400	2364
316	20231207	141800	28773440070	5390	5400	5420	5390	7101
317	20231207	141700	28735091790	5400	5420	5420	5400	4857
318	20231207	141600	28708861970	5420	5420	5430	5400	8547
319	20231207	141500	28662615530	5420	5420	5450	5420	10535
320	20231207	141400	28605414860	5420	5410	5420	5400	782
321	20231207	141300	28601179900	5400	5410	5420	5400	3400
322	20231207	141200	28582793730	5400	5420	5430	5400	4870
323	20231207	141100	28556431160	5430	5430	5450	5420	1303
324	20231207	141000	28549352720	5420	5410	5430	5410	2548
325	20231207	140900	28535556220	5410	5430	5430	5400	5442
326	20231207	140800	28506083220	5430	5460	5460	5420	2612
327	20231207	140700	28491889330	5460	5460	5460	5450	2692
328	20231207	140600	28477204530	5460	5450	5460	5450	1221
329	20231207	140500	28470543650	5450	5450	5460	5450	5991
330	20231207	140400	28437884530	5450	5450	5460	5450	3423
331	20231207	140300	28419229160	5440	5420	5450	5420	3304
332	20231207	140200	28401266750	5430	5430	5440	5420	7251
333	20231207	140100	28361913900	5430	5420	5430	5400	1535
334	20231207	140000	28353602950	5400	5400	5430	5400	5311
335	20231207	135900	28324855480	5410	5420	5420	5380	7079
336	20231207	135800	28286646990	5420	5400	5430	5380	5863
337	20231207	135700	28254933620	5380	5430	5440	5380	34495
338	20231207	135600	28068674900	5430	5430	5440	5420	2948
339	20231207	135500	28052657150	5420	5430	5430	5420	6131
340	20231207	135400	28019395560	5430	5430	5430	5410	6335
341	20231207	135300	27985100910	5430	5430	5430	5410	14120
342	20231207	135200	27908621730	5440	5400	5460	5400	13522
343	20231207	135100	27835267460	5400	5420	5430	5400	14397
344	20231207	135000	27757350470	5420	5470	5470	5410	28540
345	20231207	134900	27602504970	5460	5470	5470	5440	11368
346	20231207	134800	27540471510	5460	5480	5480	5460	15891
347	20231207	134700	27453584410	5480	5470	5480	5470	5142
348	20231207	134600	27425452850	5480	5480	5480	5470	2875
349	20231207	134500	27409724610	5470	5470	5490	5470	1778
350	20231207	134400	27399983850	5480	5490	5490	5470	1707
351	20231207	134300	27390634900	5490	5470	5490	5460	3012
352	20231207	134200	27374143760	5470	5480	5480	5460	2642
353	20231207	134100	27359701450	5460	5470	5480	5460	3302
354	20231207	134000	27341644420	5470	5480	5480	5470	4670
355	20231207	133900	27316067680	5470	5470	5490	5470	1226
356	20231207	133800	27309351960	5470	5450	5470	5430	26101
357	20231207	133700	27167215780	5460	5470	5470	5450	20769
358	20231207	133600	27053870160	5480	5490	5500	5480	7519
359	20231207	133500	27012635440	5500	5510	5510	5500	1849
360	20231207	133400	27002464800	5500	5500	5510	5490	5170
361	20231207	133300	26974031410	5490	5510	5510	5490	2832
362	20231207	133200	26958445810	5510	5500	5520	5500	2906
363	20231207	133100	26942424330	5510	5500	5510	5490	1862
364	20231207	133000	26932187990	5500	5480	5500	5480	4872
365	20231207	132900	26905451170	5480	5490	5500	5480	4089
366	20231207	132800	26883010800	5490	5510	5510	5490	3202
367	20231207	132700	26865403440	5510	5510	5520	5510	1983
368	20231207	132600	26854474750	5500	5530	5530	5500	4885
369	20231207	132500	26827515660	5530	5550	5550	5520	10826
370	20231207	132400	26767600460	5540	5520	5570	5510	28132
371	20231207	132300	26611555510	5510	5490	5510	5490	2789
372	20231207	132200	26596210230	5490	5490	5500	5480	5948
373	20231207	132100	26563571990	5490	5480	5500	5470	4499
374	20231207	132000	26538900310	5470	5460	5490	5460	5028
375	20231207	131900	26511407430	5470	5490	5490	5470	10409
376	20231207	131800	26454408300	5490	5480	5510	5480	5624
377	20231207	131700	26423451850	5490	5470	5490	5470	3620
378	20231207	131600	26403601160	5470	5470	5480	5460	3710
379	20231207	131500	26383325390	5470	5470	5470	5450	7629
380	20231207	131400	26341654280	5470	5480	5490	5470	7824
381	20231207	131300	26298819440	5480	5520	5520	5480	15958
382	20231207	131200	26211159810	5520	5520	5520	5500	4076
383	20231207	131100	26188705760	5510	5510	5520	5510	2788
384	20231207	131000	26173340560	5510	5520	5520	5500	9742
385	20231207	130900	26119688000	5520	5490	5520	5490	8002
386	20231207	130800	26075654080	5500	5490	5500	5480	5275
387	20231207	130700	26046689650	5490	5490	5500	5480	2672
388	20231207	130600	26032021040	5490	5490	5500	5480	10423
389	20231207	130500	25974821360	5490	5480	5510	5480	28441
390	20231207	130400	25818563730	5480	5460	5480	5460	3574
391	20231207	130300	25798983840	5470	5470	5480	5460	11496
392	20231207	130200	25736152490	5470	5450	5480	5440	14011
393	20231207	130100	25659717160	5450	5470	5470	5440	18506
394	20231207	130000	25558797550	5470	5490	5490	5470	16031
395	20231207	125900	25470997980	5480	5480	5500	5460	12560
396	20231207	125800	25402199080	5500	5490	5500	5470	17001
397	20231207	125700	25309005520	5500	5500	5500	5460	30224
398	20231207	125600	25143466360	5490	5470	5500	5470	17536
399	20231207	125500	25047217140	5490	5460	5510	5440	61505
400	20231207	125400	24710458760	5470	5520	5540	5460	91416
401	20231207	125300	24208312580	5530	5580	5580	5510	87053
402	20231207	125200	23726164250	5580	5580	5600	5570	17203
403	20231207	125100	23630179580	5590	5580	5610	5580	6629
404	20231207	125000	23593096700	5580	5600	5600	5580	10061
405	20231207	124900	23536900920	5600	5600	5620	5580	22427
406	20231207	124800	23411446250	5600	5630	5640	5580	23840
407	20231207	124700	23278010320	5640	5600	5650	5590	24545
408	20231207	124600	23140352670	5600	5630	5630	5580	33806
409	20231207	124500	22950981870	5620	5680	5680	5610	34128
410	20231207	124400	22758786040	5660	5640	5690	5630	43698
411	20231207	124300	22511126910	5640	5620	5680	5610	86504
412	20231207	124200	22021466780	5610	5580	5650	5570	58726
413	20231207	124100	21691343080	5570	5590	5620	5570	59942
414	20231207	124000	21356526120	5600	5630	5640	5580	113939
415	20231207	123900	20718407480	5630	5630	5650	5610	46566
416	20231207	123800	20456481050	5640	5670	5670	5610	63234
417	20231207	123700	20100161780	5670	5660	5700	5640	63032
418	20231207	123600	19743365650	5660	5700	5700	5650	72728
419	20231207	123500	19331509730	5700	5730	5730	5660	119581
420	20231207	123400	18651024680	5720	5750	5780	5710	41495
421	20231207	123300	18412866530	5760	5740	5790	5700	94214
422	20231207	123200	17871443430	5750	5720	5780	5700	102640
423	20231207	123100	17281817880	5720	5780	5830	5700	207164
424	20231207	123000	16083904720	5770	5860	5920	5700	347353
425	20231207	122900	14057314830	5850	5840	5890	5810	280823
426	20231207	122800	12413896200	5840	5840	5840	5840	0
427	20231207	122700	12413896200	5840	5810	5840	5790	86909
428	20231207	122600	11907251540	5800	5790	5820	5770	190157
429	20231207	122500	10804775600	5800	5650	5800	5650	301886
430	20231207	122400	9067806070	5650	5640	5730	5630	137832
431	20231207	122300	8285877570	5640	5740	5740	5610	173831
432	20231207	122200	7300014290	5730	5600	5750	5600	366226
433	20231207	122100	5217589180	5600	5580	5610	5480	222315
434	20231207	122000	3982040230	5590	5370	5620	5370	328871
435	20231207	121900	2164087870	5370	5370	5380	5360	4408
436	20231207	121800	2140417830	5370	5360	5370	5360	3526
437	20231207	121700	2121495840	5370	5370	5370	5360	1835
438	20231207	121600	2111650220	5370	5360	5370	5360	679
439	20231207	121500	2108009010	5370	5360	5370	5350	1085
440	20231207	121400	2102192900	5360	5370	5370	5360	3352
441	20231207	121300	2084226040	5370	5360	5370	5360	111
442	20231207	121200	2083631070	5360	5370	5370	5360	984
443	20231207	121100	2078356810	5370	5350	5370	5350	3668
444	20231207	121000	2058673850	5360	5360	5360	5360	540
445	20231207	120900	2055779450	5360	5360	5370	5350	1718
446	20231207	120800	2046571380	5360	5360	5360	5350	1894
447	20231207	120700	2036420050	5360	5360	5370	5360	6400
448	20231207	120600	2002116010	5360	5360	5360	5350	1078
449	20231207	120500	1996337940	5350	5370	5370	5350	14614
450	20231207	120400	1917881340	5360	5360	5360	5350	1251
451	20231207	120300	1911176080	5360	5350	5360	5340	223
452	20231207	120200	1909982950	5350	5340	5350	5340	3484
453	20231207	120100	1891368380	5340	5330	5340	5330	3829
454	20231207	120000	1870926990	5330	5340	5340	5330	237
455	20231207	115900	1869661610	5330	5340	5340	5330	291
456	20231207	115800	1868108550	5340	5340	5360	5340	5232
457	20231207	115700	1840121830	5340	5340	5350	5340	600
458	20231207	115600	1836916760	5340	5330	5340	5330	1532
459	20231207	115500	1828741910	5330	5330	5330	5320	1747
460	20231207	115400	1819432110	5330	5330	5330	5330	383
461	20231207	115300	1817390720	5330	5340	5340	5330	684
462	20231207	115200	1813743450	5330	5330	5330	5330	1122
463	20231207	115100	1807763190	5330	5340	5340	5330	231
464	20231207	115000	1806531950	5330	5340	5340	5330	142
465	20231207	114900	1805775080	5340	5330	5340	5330	66
466	20231207	114800	1805423290	5340	5320	5340	5310	2362
467	20231207	114700	1792852820	5310	5310	5310	5310	72
468	20231207	114600	1792470500	5310	5310	5330	5310	1270
469	20231207	114500	1785706600	5310	5310	5310	5310	1482
470	20231207	114400	1777837180	5310	5320	5320	5310	1875
471	20231207	114300	1767862330	5330	5330	5330	5330	3001
472	20231207	114200	1751867000	5340	5340	5350	5330	2322
473	20231207	114100	1739461650	5340	5320	5340	5320	4416
474	20231207	114000	1715906410	5320	5320	5330	5320	1452
475	20231207	113900	1708181750	5310	5290	5320	5290	2295
476	20231207	113800	1695998360	5290	5290	5290	5290	20
477	20231207	113700	1695892560	5290	5300	5300	5290	1019
478	20231207	113600	1690501970	5290	5300	5300	5290	27
479	20231207	113500	1690358970	5300	5300	5300	5300	4
480	20231207	113400	1690337770	5300	5300	5310	5290	441
481	20231207	113300	1688001930	5290	5300	5300	5290	235
482	20231207	113200	1686757030	5310	5280	5310	5280	2125
483	20231207	113100	1675481420	5280	5300	5300	5280	563
484	20231207	113000	1672503170	5290	5300	5300	5290	774
485	20231207	112900	1668402890	5310	5280	5310	5280	3805
486	20231207	112800	1648234550	5290	5290	5290	5280	557
487	20231207	112700	1645293570	5290	5300	5310	5290	3887
488	20231207	112600	1624703340	5300	5280	5300	5280	2084
489	20231207	112500	1613685480	5280	5280	5280	5280	1770
490	20231207	112400	1604339880	5280	5280	5290	5280	1087
491	20231207	112300	1598600270	5280	5280	5280	5280	248
492	20231207	112200	1597290830	5270	5270	5270	5270	741
493	20231207	112100	1593385760	5290	5270	5290	5260	2837
494	20231207	112000	1578436140	5270	5260	5270	5250	839
495	20231207	111900	1574021410	5260	5220	5260	5220	3986
496	20231207	111800	1553087900	5220	5250	5250	5220	803
497	20231207	111700	1548890050	5240	5240	5250	5240	1161
498	20231207	111600	1542801330	5250	5250	5250	5250	105
499	20231207	111500	1542250080	5240	5240	5250	5240	1439
500	20231207	111400	1534709680	5240	5230	5240	5230	1944
501	20231207	111300	1524528930	5230	5230	5230	5230	743
502	20231207	111200	1520643040	5210	5220	5220	5210	642
503	20231207	111100	1517291810	5220	5220	5230	5210	1746
504	20231207	111000	1508175250	5220	5230	5230	5220	680
505	20231207	110900	1504622830	5230	5210	5240	5210	2404
506	20231207	110800	1492075720	5200	5200	5200	5200	0
507	20231207	110700	1492075720	5200	5200	5200	5200	300
508	20231207	110600	1490515720	5200	5200	5200	5200	600
509	20231207	110500	1487395720	5200	5200	5200	5200	0
510	20231207	110400	1487395720	5200	5200	5200	5190	1265
511	20231207	110300	1480817730	5200	5200	5200	5200	1
512	20231207	110200	1480812530	5180	5200	5200	5180	4650
513	20231207	110100	1456689540	5200	5200	5200	5200	959
514	20231207	110000	1451702740	5210	5200	5210	5200	1853
515	20231207	105900	1442053120	5200	5210	5210	5200	2079
516	20231207	105800	1431242160	5210	5210	5210	5210	499
517	20231207	105700	1428642370	5220	5230	5230	5220	2610
518	20231207	105600	1415018070	5230	5230	5230	5230	358
519	20231207	105500	1413145730	5240	5230	5240	5230	394
520	20231207	105400	1411085050	5240	5240	5240	5240	183
521	20231207	105300	1410126130	5240	5250	5250	5240	346
522	20231207	105200	1408313040	5250	5230	5250	5220	2385
523	20231207	105100	1395834750	5240	5240	5240	5240	251
524	20231207	105000	1394519510	5240	5250	5250	5240	891
525	20231207	104900	1389850650	5250	5250	5260	5250	226
526	20231207	104800	1388663450	5250	5230	5250	5230	200
527	20231207	104700	1387614860	5230	5220	5240	5220	101
528	20231207	104600	1387087090	5220	5220	5230	5220	235
529	20231207	104500	1385860380	5230	5220	5230	5220	300
530	20231207	104400	1384293480	5220	5220	5230	5220	145
531	20231207	104300	1383535170	5220	5230	5230	5220	745
532	20231207	104200	1379638860	5240	5250	5250	5240	1147
533	20231207	104100	1373624670	5240	5240	5240	5230	121
534	20231207	104000	1372990670	5240	5220	5240	5220	15
535	20231207	103900	1372912250	5220	5220	5220	5220	177
536	20231207	103800	1371988310	5210	5210	5210	5200	288
537	20231207	103700	1370488000	5210	5200	5220	5200	19
538	20231207	103600	1370389070	5200	5210	5210	5200	84
539	20231207	103500	1369951800	5210	5210	5210	5210	612
540	20231207	103400	1366763280	5230	5210	5230	5210	1326
541	20231207	103300	1359837260	5220	5220	5220	5210	366
542	20231207	103200	1357926900	5210	5210	5220	5210	55
543	20231207	103100	1357640340	5200	5190	5200	5180	1210
544	20231207	103000	1351366980	5180	5190	5190	5180	1290
545	20231207	102900	1344681970	5200	5190	5200	5180	1592
546	20231207	102800	1336422260	5190	5190	5190	5190	1
547	20231207	102700	1336417070	5180	5210	5210	5180	3230
548	20231207	102600	1319650490	5210	5210	5210	5210	4
549	20231207	102500	1319629650	5210	5210	5210	5210	238
550	20231207	102400	1318389670	5220	5220	5220	5220	142
551	20231207	102300	1317648430	5220	5240	5250	5220	7824
552	20231207	102200	1276652470	5240	5230	5240	5230	462
553	20231207	102100	1274232150	5230	5220	5230	5220	1066
554	20231207	102000	1268663500	5230	5230	5230	5220	896
555	20231207	101900	1263977430	5240	5230	5250	5230	1302
556	20231207	101800	1257156070	5220	5200	5220	5200	442
557	20231207	101700	1254849750	5200	5190	5200	5190	2838
558	20231207	101600	1240094880	5190	5180	5190	5180	358
559	20231207	101500	1238238550	5170	5170	5180	5170	1367
560	20231207	101400	1231170960	5180	5170	5180	5170	188
561	20231207	101300	1230197280	5170	5170	5180	5170	148
562	20231207	101200	1229431920	5180	5180	5180	5180	246
563	20231207	101100	1228157640	5180	5170	5180	5170	810
564	20231207	101000	1223969920	5180	5180	5180	5180	1542
565	20231207	100900	1215982360	5190	5190	5190	5190	2429
566	20231207	100800	1203375850	5190	5190	5190	5190	945
567	20231207	100700	1198471300	5200	5200	5200	5200	385
568	20231207	100600	1196469300	5210	5230	5230	5210	2035
569	20231207	100500	1185853430	5230	5200	5230	5200	4833
570	20231207	100400	1160635300	5200	5190	5200	5190	454
571	20231207	100300	1158279020	5190	5190	5190	5190	2397
572	20231207	100200	1145838590	5190	5190	5190	5180	1190
573	20231207	100100	1139663330	5190	5190	5190	5190	236
574	20231207	100000	1138438490	5190	5180	5200	5180	771
575	20231207	095900	1134437000	5190	5190	5210	5190	448
576	20231207	095800	1132109760	5190	5180	5190	5170	3053
577	20231207	095700	1116282000	5170	5200	5200	5160	9148
578	20231207	095600	1068976350	5210	5190	5210	5190	61
579	20231207	095500	1068659340	5210	5200	5210	5190	4270
580	20231207	095400	1046469590	5200	5200	5210	5200	996
581	20231207	095300	1041287840	5200	5200	5200	5200	89
582	20231207	095200	1040825040	5200	5210	5210	5200	81
583	20231207	095100	1040403270	5210	5220	5220	5210	372
584	20231207	095000	1038463250	5210	5220	5220	5210	435
585	20231207	094900	1036193110	5220	5200	5220	5190	3248
586	20231207	094800	1019306600	5210	5200	5210	5190	2966
587	20231207	094700	1003877690	5200	5200	5200	5200	100
588	20231207	094600	1003357690	5200	5220	5220	5200	2790
589	20231207	094500	988828290	5230	5220	5230	5210	1050
590	20231207	094400	983347320	5210	5230	5230	5210	180
591	20231207	094300	982409270	5230	5230	5230	5200	7373
592	20231207	094200	943977760	5240	5250	5250	5230	691
593	20231207	094100	940360630	5250	5220	5250	5220	1287
594	20231207	094000	933641630	5210	5230	5230	5210	401
595	20231207	093900	931552180	5200	5220	5220	5200	1091
596	20231207	093800	925868490	5230	5220	5230	5210	2434
597	20231207	093700	913170530	5220	5240	5240	5220	1518
598	20231207	093600	905246550	5230	5240	5240	5230	1042
599	20231207	093500	899791780	5240	5240	5240	5230	3683
600	20231207	093400	880507680	5240	5230	5240	5220	430
601	20231207	093300	878258580	5220	5230	5230	5220	396
602	20231207	093200	876187550	5230	5240	5240	5230	887
603	20231207	093100	871548530	5240	5210	5240	5210	1183
604	20231207	093000	865369830	5210	5210	5230	5210	4495
605	20231207	092900	841925110	5210	5220	5220	5210	961
606	20231207	092800	836916290	5210	5210	5220	5200	2038
607	20231207	092700	826298600	5210	5190	5220	5190	3212
608	20231207	092600	809613160	5190	5220	5220	5160	13853
609	20231207	092500	737816560	5210	5210	5220	5210	2148
610	20231207	092400	726612140	5200	5200	5210	5200	1406
611	20231207	092300	719292890	5200	5210	5220	5200	3904
612	20231207	092200	698971250	5220	5240	5240	5210	4796
613	20231207	092100	673960430	5240	5230	5240	5220	2528
614	20231207	092000	660740630	5220	5220	5230	5220	2781
615	20231207	091900	646221810	5220	5240	5240	5220	2545
616	20231207	091800	632922690	5230	5250	5250	5220	7542
617	20231207	091700	593465080	5250	5290	5290	5250	9927
618	20231207	091600	541237270	5290	5280	5290	5280	2474
619	20231207	091500	528152920	5280	5290	5290	5280	1307
620	20231207	091400	521250130	5290	5330	5330	5290	4841
621	20231207	091300	495576170	5330	5310	5330	5300	3465
622	20231207	091200	477161540	5300	5310	5320	5300	1512
623	20231207	091100	469133940	5310	5340	5340	5310	3484
624	20231207	091000	450575120	5350	5340	5350	5340	2670
625	20231207	090900	436307290	5340	5350	5350	5340	1175
626	20231207	090800	430027460	5350	5350	5350	5340	3763
627	20231207	090700	409900160	5350	5380	5380	5340	9524
628	20231207	090600	358860450	5380	5380	5390	5360	18439
629	20231207	090500	259744090	5380	5350	5380	5340	8247
630	20231207	090400	215502610	5350	5330	5350	5320	8761
631	20231207	090300	168722080	5320	5280	5320	5270	2508
632	20231207	090200	155475980	5270	5280	5300	5270	3543
633	20231207	090100	136792760	5280	5260	5330	5260	2950
634	20231207	090000	121217220	5270	5310	5330	5260	21561