KissMeData/100220/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200400	902511030	5750	5750	5750	5750	2546
3	20231211	200300	902511030	5750	5750	5750	5750	0
4	20231211	200200	902511030	5750	5750	5750	5750	0
5	20231211	200100	902511030	5750	5750	5750	5750	0
6	20231211	200000	902511030	5750	5750	5750	5750	0
7	20231211	195900	902511030	5750	5750	5750	5750	0
8	20231211	195800	902511030	5750	5750	5750	5750	0
9	20231211	195700	902511030	5750	5750	5750	5750	0
10	20231211	195600	902511030	5750	5750	5750	5750	0
11	20231211	195500	902511030	5750	5750	5750	5750	0
12	20231211	195400	902511030	5750	5750	5750	5750	0
13	20231211	195300	902511030	5750	5750	5750	5750	0
14	20231211	195200	902511030	5750	5750	5750	5750	0
15	20231211	195100	902511030	5750	5750	5750	5750	0
16	20231211	195000	902511030	5750	5750	5750	5750	0
17	20231211	194900	902511030	5750	5750	5750	5750	0
18	20231211	194800	902511030	5750	5750	5750	5750	0
19	20231211	194700	902511030	5750	5750	5750	5750	0
20	20231211	194600	902511030	5750	5750	5750	5750	0
21	20231211	194500	902511030	5750	5750	5750	5750	0
22	20231211	194400	902511030	5750	5750	5750	5750	0
23	20231211	194300	902511030	5750	5750	5750	5750	0
24	20231211	194200	902511030	5750	5750	5750	5750	0
25	20231211	194100	902511030	5750	5750	5750	5750	0
26	20231211	194000	902511030	5750	5750	5750	5750	0
27	20231211	193900	902511030	5750	5750	5750	5750	0
28	20231211	193800	902511030	5750	5750	5750	5750	0
29	20231211	193700	902511030	5750	5750	5750	5750	0
30	20231211	193600	902511030	5750	5750	5750	5750	0
31	20231211	193500	902511030	5750	5750	5750	5750	0
32	20231211	193400	902511030	5750	5750	5750	5750	2546
33	20231211	193300	902511030	5750	5750	5750	5750	0
34	20231211	193200	902511030	5750	5750	5750	5750	0
35	20231211	193100	902511030	5750	5750	5750	5750	0
36	20231211	193000	902511030	5750	5750	5750	5750	0
37	20231211	192900	902511030	5750	5750	5750	5750	0
38	20231211	192800	902511030	5750	5750	5750	5750	0
39	20231211	192700	902511030	5750	5750	5750	5750	0
40	20231211	192600	902511030	5750	5750	5750	5750	0
41	20231211	192500	902511030	5750	5750	5750	5750	0
42	20231211	192400	902511030	5750	5750	5750	5750	0
43	20231211	192300	902511030	5750	5750	5750	5750	0
44	20231211	192200	902511030	5750	5750	5750	5750	0
45	20231211	192100	902511030	5750	5750	5750	5750	0
46	20231211	192000	902511030	5750	5750	5750	5750	0
47	20231211	191900	902511030	5750	5750	5750	5750	0
48	20231211	191800	902511030	5750	5750	5750	5750	0
49	20231211	191700	902511030	5750	5750	5750	5750	0
50	20231211	191600	902511030	5750	5750	5750	5750	0
51	20231211	191500	902511030	5750	5750	5750	5750	0
52	20231211	191400	902511030	5750	5750	5750	5750	0
53	20231211	191300	902511030	5750	5750	5750	5750	0
54	20231211	191200	902511030	5750	5750	5750	5750	0
55	20231211	191100	902511030	5750	5750	5750	5750	0
56	20231211	191000	902511030	5750	5750	5750	5750	0
57	20231211	190900	902511030	5750	5750	5750	5750	0
58	20231211	190800	902511030	5750	5750	5750	5750	0
59	20231211	190700	902511030	5750	5750	5750	5750	0
60	20231211	190600	902511030	5750	5750	5750	5750	0
61	20231211	190500	902511030	5750	5750	5750	5750	0
62	20231211	190400	902511030	5750	5750	5750	5750	2546
63	20231211	190300	902511030	5750	5750	5750	5750	0
64	20231211	190200	902511030	5750	5750	5750	5750	0
65	20231211	190100	902511030	5750	5750	5750	5750	0
66	20231211	190000	902511030	5750	5750	5750	5750	0
67	20231211	185900	902511030	5750	5750	5750	5750	0
68	20231211	185800	902511030	5750	5750	5750	5750	0
69	20231211	185700	902511030	5750	5750	5750	5750	0
70	20231211	185600	902511030	5750	5750	5750	5750	0
71	20231211	185500	902511030	5750	5750	5750	5750	0
72	20231211	185400	902511030	5750	5750	5750	5750	0
73	20231211	185300	902511030	5750	5750	5750	5750	0
74	20231211	185200	902511030	5750	5750	5750	5750	0
75	20231211	185100	902511030	5750	5750	5750	5750	0
76	20231211	185000	902511030	5750	5750	5750	5750	0
77	20231211	184900	902511030	5750	5750	5750	5750	0
78	20231211	184800	902511030	5750	5750	5750	5750	0
79	20231211	184700	902511030	5750	5750	5750	5750	0
80	20231211	184600	902511030	5750	5750	5750	5750	0
81	20231211	184500	902511030	5750	5750	5750	5750	0
82	20231211	184400	902511030	5750	5750	5750	5750	0
83	20231211	184300	902511030	5750	5750	5750	5750	0
84	20231211	184200	902511030	5750	5750	5750	5750	0
85	20231211	184100	902511030	5750	5750	5750	5750	0
86	20231211	184000	902511030	5750	5750	5750	5750	0
87	20231211	183900	902511030	5750	5750	5750	5750	0
88	20231211	183800	902511030	5750	5750	5750	5750	0
89	20231211	183700	902511030	5750	5750	5750	5750	0
90	20231211	183600	902511030	5750	5750	5750	5750	0
91	20231211	183500	902511030	5750	5750	5750	5750	0
92	20231211	183400	902511030	5750	5750	5750	5750	2546
93	20231211	183300	902511030	5750	5750	5750	5750	0
94	20231211	183200	902511030	5750	5750	5750	5750	0
95	20231211	183100	902511030	5750	5750	5750	5750	0
96	20231211	183000	902511030	5750	5750	5750	5750	0
97	20231211	182900	902511030	5750	5750	5750	5750	0
98	20231211	182800	902511030	5750	5750	5750	5750	0
99	20231211	182700	902511030	5750	5750	5750	5750	0
100	20231211	182600	902511030	5750	5750	5750	5750	0
101	20231211	182500	902511030	5750	5750	5750	5750	0
102	20231211	182400	902511030	5750	5750	5750	5750	0
103	20231211	182300	902511030	5750	5750	5750	5750	0
104	20231211	182200	902511030	5750	5750	5750	5750	0
105	20231211	182100	902511030	5750	5750	5750	5750	0
106	20231211	182000	902511030	5750	5750	5750	5750	0
107	20231211	181900	902511030	5750	5750	5750	5750	0
108	20231211	181800	902511030	5750	5750	5750	5750	0
109	20231211	181700	902511030	5750	5750	5750	5750	0
110	20231211	181600	902511030	5750	5750	5750	5750	0
111	20231211	181500	902511030	5750	5750	5750	5750	0
112	20231211	181400	902511030	5750	5750	5750	5750	0
113	20231211	181300	902511030	5750	5750	5750	5750	0
114	20231211	181200	902511030	5750	5750	5750	5750	0
115	20231211	181100	902511030	5750	5750	5750	5750	0
116	20231211	181000	902511030	5750	5750	5750	5750	0
117	20231211	180900	902511030	5750	5750	5750	5750	0
118	20231211	180800	902511030	5750	5750	5750	5750	0
119	20231211	180700	902511030	5750	5750	5750	5750	0
120	20231211	180600	902511030	5750	5750	5750	5750	0
121	20231211	180500	902511030	5750	5750	5750	5750	0
122	20231211	180400	902511030	5750	5750	5750	5750	2546
123	20231211	180300	902511030	5750	5750	5750	5750	0
124	20231211	180200	902511030	5750	5750	5750	5750	0
125	20231211	180100	902511030	5750	5750	5750	5750	0
126	20231211	180000	902511030	5750	5750	5750	5750	0
127	20231211	175900	902511030	5750	5750	5750	5750	0
128	20231211	175800	902511030	5750	5750	5750	5750	0
129	20231211	175700	902511030	5750	5750	5750	5750	0
130	20231211	175600	902511030	5750	5750	5750	5750	0
131	20231211	175500	902511030	5750	5750	5750	5750	0
132	20231211	175400	902511030	5750	5750	5750	5750	0
133	20231211	175300	902511030	5750	5750	5750	5750	0
134	20231211	175200	902511030	5750	5750	5750	5750	0
135	20231211	175100	902511030	5750	5750	5750	5750	0
136	20231211	175000	902511030	5750	5750	5750	5750	0
137	20231211	174900	902511030	5750	5750	5750	5750	0
138	20231211	174800	902511030	5750	5750	5750	5750	0
139	20231211	174700	902511030	5750	5750	5750	5750	0
140	20231211	174600	902511030	5750	5750	5750	5750	0
141	20231211	174500	902511030	5750	5750	5750	5750	0
142	20231211	174400	902511030	5750	5750	5750	5750	0
143	20231211	174300	902511030	5750	5750	5750	5750	0
144	20231211	174200	902511030	5750	5750	5750	5750	0
145	20231211	174100	902511030	5750	5750	5750	5750	0
146	20231211	174000	902511030	5750	5750	5750	5750	0
147	20231211	173900	902511030	5750	5750	5750	5750	0
148	20231211	173800	902511030	5750	5750	5750	5750	0
149	20231211	173700	902511030	5750	5750	5750	5750	0
150	20231211	173600	902511030	5750	5750	5750	5750	0
151	20231211	173500	902511030	5750	5750	5750	5750	0
152	20231211	173400	902511030	5750	5750	5750	5750	2546
153	20231211	173300	902511030	5750	5750	5750	5750	0
154	20231211	173200	902511030	5750	5750	5750	5750	0
155	20231211	173100	902511030	5750	5750	5750	5750	0
156	20231211	173000	902511030	5750	5750	5750	5750	0
157	20231211	172900	902511030	5750	5750	5750	5750	0
158	20231211	172800	902511030	5750	5750	5750	5750	0
159	20231211	172700	902511030	5750	5750	5750	5750	0
160	20231211	172600	902511030	5750	5750	5750	5750	0
161	20231211	172500	902511030	5750	5750	5750	5750	0
162	20231211	172400	902511030	5750	5750	5750	5750	0
163	20231211	172300	902511030	5750	5750	5750	5750	0
164	20231211	172200	902511030	5750	5750	5750	5750	0
165	20231211	172100	902511030	5750	5750	5750	5750	0
166	20231211	172000	902511030	5750	5750	5750	5750	0
167	20231211	171900	902511030	5750	5750	5750	5750	0
168	20231211	171800	902511030	5750	5750	5750	5750	0
169	20231211	171700	902511030	5750	5750	5750	5750	0
170	20231211	171600	902511030	5750	5750	5750	5750	0
171	20231211	171500	902511030	5750	5750	5750	5750	0
172	20231211	171400	902511030	5750	5750	5750	5750	0
173	20231211	171300	902511030	5750	5750	5750	5750	0
174	20231211	171200	902511030	5750	5750	5750	5750	0
175	20231211	171100	902511030	5750	5750	5750	5750	0
176	20231211	171000	902511030	5750	5750	5750	5750	0
177	20231211	170900	902511030	5750	5750	5750	5750	0
178	20231211	170800	902511030	5750	5750	5750	5750	0
179	20231211	170700	902511030	5750	5750	5750	5750	0
180	20231211	170600	902511030	5750	5750	5750	5750	0
181	20231211	170500	902511030	5750	5750	5750	5750	0
182	20231211	170400	902511030	5750	5750	5750	5750	2546
183	20231211	170300	902511030	5750	5750	5750	5750	0
184	20231211	170200	902511030	5750	5750	5750	5750	0
185	20231211	170100	902511030	5750	5750	5750	5750	0
186	20231211	170000	902511030	5750	5750	5750	5750	0
187	20231211	165900	902511030	5750	5750	5750	5750	0
188	20231211	165800	902511030	5750	5750	5750	5750	0
189	20231211	165700	902511030	5750	5750	5750	5750	0
190	20231211	165600	902511030	5750	5750	5750	5750	0
191	20231211	165500	902511030	5750	5750	5750	5750	0
192	20231211	165400	902511030	5750	5750	5750	5750	0
193	20231211	165300	902511030	5750	5750	5750	5750	0
194	20231211	165200	902511030	5750	5750	5750	5750	0
195	20231211	165100	902511030	5750	5750	5750	5750	0
196	20231211	165000	902511030	5750	5750	5750	5750	0
197	20231211	164900	902511030	5750	5750	5750	5750	0
198	20231211	164800	902511030	5750	5750	5750	5750	0
199	20231211	164700	902511030	5750	5750	5750	5750	0
200	20231211	164600	902511030	5750	5750	5750	5750	0
201	20231211	164500	902511030	5750	5750	5750	5750	0
202	20231211	164400	902511030	5750	5750	5750	5750	0
203	20231211	164300	902511030	5750	5750	5750	5750	0
204	20231211	164200	902511030	5750	5750	5750	5750	0
205	20231211	164100	902511030	5750	5750	5750	5750	0
206	20231211	164000	902511030	5750	5750	5750	5750	0
207	20231211	163900	902511030	5750	5750	5750	5750	0
208	20231211	163800	902511030	5750	5750	5750	5750	0
209	20231211	163700	902511030	5750	5750	5750	5750	0
210	20231211	163600	902511030	5750	5750	5750	5750	0
211	20231211	163500	902511030	5750	5750	5750	5750	0
212	20231211	163400	902511030	5750	5750	5750	5750	2546
213	20231211	163300	902511030	5750	5750	5750	5750	0
214	20231211	163200	902511030	5750	5750	5750	5750	0
215	20231211	163100	902511030	5750	5750	5750	5750	0
216	20231211	163000	902511030	5750	5750	5750	5750	0
217	20231211	162900	902511030	5750	5750	5750	5750	0
218	20231211	162800	902511030	5750	5750	5750	5750	0
219	20231211	162700	902511030	5750	5750	5750	5750	0
220	20231211	162600	902511030	5750	5750	5750	5750	0
221	20231211	162500	902511030	5750	5750	5750	5750	0
222	20231211	162400	902511030	5750	5750	5750	5750	0
223	20231211	162300	902511030	5750	5750	5750	5750	0
224	20231211	162200	902511030	5750	5750	5750	5750	0
225	20231211	162100	902511030	5750	5750	5750	5750	0
226	20231211	162000	902511030	5750	5750	5750	5750	0
227	20231211	161900	902511030	5750	5750	5750	5750	0
228	20231211	161800	902511030	5750	5750	5750	5750	0
229	20231211	161700	902511030	5750	5750	5750	5750	0
230	20231211	161600	902511030	5750	5750	5750	5750	0
231	20231211	161500	902511030	5750	5750	5750	5750	0
232	20231211	161400	902511030	5750	5750	5750	5750	0
233	20231211	161300	902511030	5750	5750	5750	5750	0
234	20231211	161200	902511030	5750	5750	5750	5750	0
235	20231211	161100	902511030	5750	5750	5750	5750	0
236	20231211	161000	902511030	5750	5750	5750	5750	0
237	20231211	160900	902511030	5750	5750	5750	5750	0
238	20231211	160800	902511030	5750	5750	5750	5750	0
239	20231211	160700	902511030	5750	5750	5750	5750	0
240	20231211	160600	902511030	5750	5750	5750	5750	0
241	20231211	160500	902511030	5750	5750	5750	5750	0
242	20231211	160400	902511030	5750	5750	5750	5750	2546
243	20231211	160300	902511030	5750	5750	5750	5750	0
244	20231211	160200	902511030	5750	5750	5750	5750	0
245	20231211	160100	902511030	5750	5750	5750	5750	0
246	20231211	160000	902511030	5750	5750	5750	5750	0
247	20231211	155900	902511030	5750	5750	5750	5750	0
248	20231211	155800	902511030	5750	5750	5750	5750	0
249	20231211	155700	902511030	5750	5750	5750	5750	0
250	20231211	155600	902511030	5750	5750	5750	5750	0
251	20231211	155500	902511030	5750	5750	5750	5750	0
252	20231211	155400	902511030	5750	5750	5750	5750	0
253	20231211	155300	902511030	5750	5750	5750	5750	0
254	20231211	155200	902511030	5750	5750	5750	5750	0
255	20231211	155100	902511030	5750	5750	5750	5750	0
256	20231211	155000	902511030	5750	5750	5750	5750	0
257	20231211	154900	902511030	5750	5750	5750	5750	0
258	20231211	154800	902511030	5750	5750	5750	5750	0
259	20231211	154700	902511030	5750	5750	5750	5750	0
260	20231211	154600	902511030	5750	5750	5750	5750	0
261	20231211	154500	902511030	5750	5750	5750	5750	0
262	20231211	154400	902511030	5750	5750	5750	5750	0
263	20231211	154300	902511030	5750	5750	5750	5750	0
264	20231211	154200	902511030	5750	5750	5750	5750	0
265	20231211	154100	902511030	5750	5750	5750	5750	0
266	20231211	154000	902511030	5750	5750	5750	5750	0
267	20231211	153900	902511030	5750	5750	5750	5750	0
268	20231211	153800	902511030	5750	5750	5750	5750	0
269	20231211	153700	902511030	5750	5750	5750	5750	0
270	20231211	153600	902511030	5750	5750	5750	5750	0
271	20231211	153500	902511030	5750	5750	5750	5750	0
272	20231211	153400	902511030	5750	5750	5750	5750	2546
273	20231211	153300	902511030	5750	5750	5750	5750	0
274	20231211	153200	902511030	5750	5750	5750	5750	0
275	20231211	153100	902511030	5750	5750	5750	5750	0
276	20231211	153000	902511030	5750	5750	5750	5750	2546
277	20231211	152900	887871530	5750	5750	5750	5750	0
278	20231211	152800	887871530	5750	5750	5750	5750	0
279	20231211	152700	887871530	5750	5750	5750	5750	0
280	20231211	152600	887871530	5750	5750	5750	5750	0
281	20231211	152500	887871530	5750	5750	5750	5750	0
282	20231211	152400	887871530	5750	5750	5750	5750	0
283	20231211	152300	887871530	5750	5750	5750	5750	0
284	20231211	152200	887871530	5750	5750	5750	5750	0
285	20231211	152100	887871530	5750	5750	5750	5750	0
286	20231211	152000	887871530	5750	5750	5750	5750	0
287	20231211	151900	887871530	5750	5720	5750	5710	233
288	20231211	151800	886538130	5740	5730	5750	5710	139
289	20231211	151700	885744140	5720	5740	5740	5710	493
290	20231211	151600	882924770	5780	5720	5780	5720	121
291	20231211	151500	882227490	5730	5700	5730	5700	2
292	20231211	151400	882216060	5700	5710	5710	5700	171
293	20231211	151300	881239790	5730	5730	5730	5730	0
294	20231211	151200	881239790	5730	5710	5730	5710	70
295	20231211	151100	880838790	5710	5700	5730	5680	3136
296	20231211	151000	862985510	5700	5710	5710	5700	248
297	20231211	150900	861571900	5700	5700	5730	5700	19
298	20231211	150800	861463450	5730	5720	5730	5690	1851
299	20231211	150700	850902480	5740	5740	5740	5720	11
300	20231211	150600	850839520	5740	5770	5770	5740	175
301	20231211	150500	849834990	5730	5770	5770	5730	40
302	20231211	150400	849604990	5770	5740	5780	5730	54
303	20231211	150300	849294560	5790	5750	5790	5750	400
304	20231211	150200	846982650	5750	5750	5750	5750	1
305	20231211	150100	846976900	5730	5730	5730	5730	1
306	20231211	150000	846971170	5740	5740	5740	5740	0
307	20231211	145900	846971170	5740	5750	5750	5740	56
308	20231211	145800	846649670	5750	5730	5760	5710	621
309	20231211	145700	843100140	5730	5740	5740	5730	445
310	20231211	145600	840550010	5730	5800	5800	5730	248
311	20231211	145500	839127900	5800	5800	5800	5800	50
312	20231211	145400	838837900	5800	5800	5800	5800	0
313	20231211	145300	838837900	5800	5780	5800	5780	20
314	20231211	145200	838722010	5780	5770	5780	5770	85
315	20231211	145100	838231530	5770	5770	5770	5770	0
316	20231211	145000	838231530	5770	5770	5770	5770	2
317	20231211	144900	838219990	5730	5750	5770	5730	772
318	20231211	144800	833779850	5750	5750	5750	5750	0
319	20231211	144700	833779850	5750	5750	5750	5750	1
320	20231211	144600	833774100	5750	5750	5750	5750	2
321	20231211	144500	833762600	5720	5720	5720	5720	327
322	20231211	144400	831892160	5720	5720	5720	5720	0
323	20231211	144300	831892160	5720	5740	5750	5720	549
324	20231211	144200	828748920	5720	5720	5720	5720	0
325	20231211	144100	828748920	5720	5720	5720	5720	112
326	20231211	144000	828108280	5700	5700	5700	5700	0
327	20231211	143900	828108280	5700	5700	5700	5700	0
328	20231211	143800	828108280	5700	5700	5700	5700	492
329	20231211	143700	825303880	5700	5700	5700	5700	0
330	20231211	143600	825303880	5700	5700	5700	5700	867
331	20231211	143500	820361980	5700	5710	5710	5700	2200
332	20231211	143400	807806680	5710	5730	5730	5710	12
333	20231211	143300	807738040	5700	5700	5720	5700	584
334	20231211	143200	804398060	5690	5760	5760	5690	5011
335	20231211	143100	775778820	5740	5740	5740	5740	0
336	20231211	143000	775778820	5740	5740	5740	5740	0
337	20231211	142900	775778820	5740	5740	5740	5740	0
338	20231211	142800	775778820	5740	5740	5740	5740	30
339	20231211	142700	775606620	5740	5740	5740	5740	68
340	20231211	142600	775216300	5730	5730	5730	5730	0
341	20231211	142500	775216300	5730	5730	5730	5730	0
342	20231211	142400	775216300	5730	5730	5730	5730	146
343	20231211	142300	774379720	5740	5750	5750	5740	359
344	20231211	142200	772318940	5760	5760	5760	5760	150
345	20231211	142100	771454940	5760	5750	5760	5750	267
346	20231211	142000	769917680	5750	5750	5750	5750	77
347	20231211	141900	769474930	5750	5750	5750	5750	2
348	20231211	141800	769463430	5750	5750	5750	5730	640
349	20231211	141700	765790160	5750	5730	5750	5730	232
350	20231211	141600	764456800	5700	5710	5710	5700	5212
351	20231211	141500	734696430	5740	5750	5760	5700	2178
352	20231211	141400	722216460	5740	5740	5740	5740	250
353	20231211	141300	720781460	5730	5740	5760	5720	1086
354	20231211	141200	714564860	5780	5780	5780	5780	0
355	20231211	141100	714564860	5780	5780	5780	5720	7100
356	20231211	141000	673739430	5790	5790	5790	5780	918
357	20231211	140900	668429850	5790	5790	5790	5790	786
358	20231211	140800	663878910	5790	5790	5790	5790	0
359	20231211	140700	663878910	5790	5800	5800	5790	1183
360	20231211	140600	657017730	5810	5810	5810	5810	0
361	20231211	140500	657017730	5810	5810	5810	5810	5
362	20231211	140400	656988680	5800	5800	5800	5800	0
363	20231211	140300	656988680	5800	5800	5800	5800	70
364	20231211	140200	656582680	5800	5800	5800	5800	0
365	20231211	140100	656582680	5800	5800	5800	5800	300
366	20231211	140000	654842680	5810	5810	5810	5800	481
367	20231211	135900	652048080	5790	5790	5790	5790	300
368	20231211	135800	650311080	5790	5790	5790	5790	0
369	20231211	135700	650311080	5790	5790	5790	5790	303
370	20231211	135600	648556710	5790	5790	5790	5790	1037
371	20231211	135500	642552480	5800	5800	5800	5800	2661
372	20231211	135400	627118680	5800	5800	5800	5800	500
373	20231211	135300	624218680	5800	5800	5800	5800	0
374	20231211	135200	624218680	5800	5810	5810	5800	63
375	20231211	135100	623852780	5810	5810	5810	5810	27
376	20231211	135000	623695910	5820	5820	5820	5820	1
377	20231211	134900	623690090	5810	5810	5810	5810	101
378	20231211	134800	623103280	5810	5810	5810	5810	1353
379	20231211	134700	615242350	5810	5810	5810	5810	2000
380	20231211	134600	603622350	5810	5810	5810	5810	51
381	20231211	134500	603326040	5810	5820	5820	5810	346
382	20231211	134400	601315720	5820	5820	5820	5820	702
383	20231211	134300	597230080	5820	5820	5820	5820	0
384	20231211	134200	597230080	5820	5820	5820	5820	0
385	20231211	134100	597230080	5820	5820	5820	5820	0
386	20231211	134000	597230080	5820	5820	5820	5820	400
387	20231211	133900	594902080	5840	5840	5840	5840	0
388	20231211	133800	594902080	5840	5840	5840	5840	0
389	20231211	133700	594902080	5840	5840	5840	5840	0
390	20231211	133600	594902080	5840	5840	5840	5840	0
391	20231211	133500	594902080	5840	5840	5840	5840	9
392	20231211	133400	594849520	5840	5840	5840	5840	0
393	20231211	133300	594849520	5840	5850	5850	5840	510
394	20231211	133200	591866120	5850	5850	5850	5850	0
395	20231211	133100	591866120	5850	5850	5850	5850	0
396	20231211	133000	591866120	5850	5850	5850	5850	0
397	20231211	132900	591866120	5850	5850	5850	5850	1
398	20231211	132800	591860270	5820	5830	5830	5820	29
399	20231211	132700	591691400	5820	5820	5820	5820	0
400	20231211	132600	591691400	5820	5810	5820	5810	492
401	20231211	132500	588827980	5820	5820	5820	5820	0
402	20231211	132400	588827980	5820	5830	5830	5820	2642
403	20231211	132300	573445630	5830	5830	5830	5830	565
404	20231211	132200	570151680	5820	5820	5820	5820	201
405	20231211	132100	568981860	5830	5830	5830	5830	751
406	20231211	132000	564603530	5840	5840	5840	5840	749
407	20231211	131900	560229370	5840	5840	5840	5840	1
408	20231211	131800	560223530	5820	5820	5820	5820	0
409	20231211	131700	560223530	5820	5820	5820	5820	0
410	20231211	131600	560223530	5820	5820	5820	5820	0
411	20231211	131500	560223530	5820	5820	5820	5820	52
412	20231211	131400	559920890	5820	5820	5820	5820	550
413	20231211	131300	556719890	5820	5820	5820	5820	0
414	20231211	131200	556719890	5820	5820	5820	5820	1
415	20231211	131100	556714070	5820	5820	5820	5820	0
416	20231211	131000	556714070	5820	5820	5820	5820	234
417	20231211	130900	555352190	5820	5820	5820	5820	7
418	20231211	130800	555311450	5830	5830	5830	5830	0
419	20231211	130700	555311450	5830	5830	5830	5830	0
420	20231211	130600	555311450	5830	5830	5830	5830	135
421	20231211	130500	554524400	5830	5860	5860	5830	747
422	20231211	130400	550166240	5860	5860	5860	5860	87
423	20231211	130300	549656420	5860	5860	5860	5860	1
424	20231211	130200	549650560	5860	5840	5860	5840	1358
425	20231211	130100	541719780	5840	5840	5840	5840	0
426	20231211	130000	541719780	5840	5840	5840	5840	459
427	20231211	125900	539039220	5850	5860	5860	5850	1447
428	20231211	125800	530569990	5860	5860	5860	5860	66
429	20231211	125700	530183230	5860	5860	5860	5860	0
430	20231211	125600	530183230	5860	5860	5860	5860	1
431	20231211	125500	530177370	5870	5870	5870	5870	0
432	20231211	125400	530177370	5870	5870	5870	5870	1
433	20231211	125300	530171500	5850	5850	5850	5850	13
434	20231211	125200	530095450	5850	5850	5850	5850	76
435	20231211	125100	529650850	5850	5860	5870	5850	879
436	20231211	125000	524492550	5870	5870	5870	5870	0
437	20231211	124900	524492550	5870	5870	5870	5870	0
438	20231211	124800	524492550	5870	5870	5870	5870	280
439	20231211	124700	522848950	5870	5840	5870	5840	70
440	20231211	124600	522438650	5830	5870	5870	5830	445
441	20231211	124500	519834940	5870	5870	5870	5870	0
442	20231211	124400	519834940	5870	5870	5870	5870	0
443	20231211	124300	519834940	5870	5870	5870	5870	47
444	20231211	124200	519559050	5860	5850	5860	5850	53
445	20231211	124100	519248550	5860	5860	5860	5860	0
446	20231211	124000	519248550	5860	5860	5860	5860	0
447	20231211	123900	519248550	5860	5860	5860	5860	0
448	20231211	123800	519248550	5860	5860	5860	5860	0
449	20231211	123700	519248550	5860	5860	5860	5860	0
450	20231211	123600	519248550	5860	5860	5860	5860	0
451	20231211	123500	519248550	5860	5860	5860	5860	0
452	20231211	123400	519248550	5860	5850	5860	5850	1000
453	20231211	123300	513388560	5860	5860	5860	5860	0
454	20231211	123200	513388560	5860	5860	5860	5860	0
455	20231211	123100	513388560	5860	5860	5860	5860	20
456	20231211	123000	513271360	5820	5820	5820	5820	0
457	20231211	122900	513271360	5820	5820	5820	5820	0
458	20231211	122800	513271360	5820	5820	5820	5820	0
459	20231211	122700	513271360	5820	5830	5830	5820	281
460	20231211	122600	511635260	5820	5820	5820	5820	0
461	20231211	122500	511635260	5820	5820	5820	5820	0
462	20231211	122400	511635260	5820	5820	5820	5820	0
463	20231211	122300	511635260	5820	5820	5820	5820	0
464	20231211	122200	511635260	5820	5820	5820	5820	0
465	20231211	122100	511635260	5820	5820	5820	5820	0
466	20231211	122000	511635260	5820	5820	5820	5820	0
467	20231211	121900	511635260	5820	5820	5820	5820	0
468	20231211	121800	511635260	5820	5840	5840	5820	1474
469	20231211	121700	503041400	5850	5850	5850	5850	0
470	20231211	121600	503041400	5850	5840	5850	5840	176
471	20231211	121500	502012990	5840	5840	5840	5840	0
472	20231211	121400	502012990	5840	5830	5840	5830	8
473	20231211	121300	501966280	5830	5830	5830	5830	0
474	20231211	121200	501966280	5830	5830	5830	5830	100
475	20231211	121100	501383280	5840	5840	5840	5840	1
476	20231211	121000	501377440	5830	5840	5840	5830	39
477	20231211	120900	501150030	5840	5840	5840	5840	100
478	20231211	120800	500566030	5830	5830	5830	5830	9
479	20231211	120700	500513560	5850	5850	5850	5850	30
480	20231211	120600	500338060	5830	5830	5830	5830	18
481	20231211	120500	500233120	5830	5830	5830	5830	435
482	20231211	120400	497697070	5830	5830	5830	5830	0
483	20231211	120300	497697070	5830	5830	5830	5830	1223
484	20231211	120200	490566980	5830	5830	5830	5830	0
485	20231211	120100	490566980	5830	5840	5840	5830	4106
486	20231211	120000	466607950	5850	5850	5850	5850	81
487	20231211	115900	466134100	5850	5850	5850	5850	953
488	20231211	115800	460559050	5870	5870	5870	5870	0
489	20231211	115700	460559050	5870	5870	5870	5870	0
490	20231211	115600	460559050	5870	5870	5870	5870	0
491	20231211	115500	460559050	5870	5870	5870	5870	0
492	20231211	115400	460559050	5870	5870	5870	5870	3
493	20231211	115300	460541440	5860	5860	5860	5860	0
494	20231211	115200	460541440	5860	5860	5860	5860	0
495	20231211	115100	460541440	5860	5860	5860	5860	0
496	20231211	115000	460541440	5860	5860	5860	5860	1
497	20231211	114900	460535580	5850	5850	5850	5850	0
498	20231211	114800	460535580	5850	5850	5850	5850	237
499	20231211	114700	459149130	5860	5870	5870	5850	182
500	20231211	114600	458082610	5870	5870	5870	5870	0
501	20231211	114500	458082610	5870	5870	5870	5870	2
502	20231211	114400	458070870	5860	5860	5860	5860	163
503	20231211	114300	457115690	5860	5880	5880	5860	358
504	20231211	114200	455010810	5880	5880	5880	5880	0
505	20231211	114100	455010810	5880	5880	5880	5880	0
506	20231211	114000	455010810	5880	5880	5880	5880	5
507	20231211	113900	454981410	5880	5880	5880	5880	270
508	20231211	113800	453393810	5880	5880	5880	5880	2
509	20231211	113700	453382050	5880	5850	5880	5850	239
510	20231211	113600	451983840	5860	5870	5870	5860	64
511	20231211	113500	451608720	5850	5850	5850	5850	0
512	20231211	113400	451608720	5850	5850	5850	5850	0
513	20231211	113300	451608720	5850	5850	5850	5850	0
514	20231211	113200	451608720	5850	5850	5850	5850	0
515	20231211	113100	451608720	5850	5850	5850	5850	1
516	20231211	113000	451602870	5850	5850	5850	5850	0
517	20231211	112900	451602870	5850	5850	5850	5850	0
518	20231211	112800	451602870	5850	5850	5850	5850	0
519	20231211	112700	451602870	5850	5850	5850	5850	0
520	20231211	112600	451602870	5850	5850	5850	5850	0
521	20231211	112500	451602870	5850	5850	5850	5850	0
522	20231211	112400	451602870	5850	5850	5850	5850	1
523	20231211	112300	451597020	5850	5850	5850	5850	0
524	20231211	112200	451597020	5850	5860	5860	5850	200
525	20231211	112100	450426230	5860	5860	5860	5860	0
526	20231211	112000	450426230	5860	5860	5860	5860	31
527	20231211	111900	450244570	5880	5880	5880	5880	18
528	20231211	111800	450138730	5880	5880	5880	5880	2
529	20231211	111700	450126970	5880	5880	5880	5880	0
530	20231211	111600	450126970	5880	5860	5880	5860	1891
531	20231211	111500	439045690	5840	5850	5850	5840	727
532	20231211	111400	434800000	5870	5870	5870	5870	0
533	20231211	111300	434800000	5870	5870	5870	5870	150
534	20231211	111200	433919500	5840	5840	5840	5840	0
535	20231211	111100	433919500	5840	5840	5840	5840	0
536	20231211	111000	433919500	5840	5840	5840	5840	0
537	20231211	110900	433919500	5840	5840	5840	5840	0
538	20231211	110800	433919500	5840	5840	5850	5840	367
539	20231211	110700	431776210	5840	5850	5850	5840	3347
540	20231211	110600	412205360	5850	5850	5850	5850	0
541	20231211	110500	412205360	5850	5850	5850	5850	0
542	20231211	110400	412205360	5850	5850	5850	5850	4
543	20231211	110300	412181960	5850	5860	5860	5850	648
544	20231211	110200	408384890	5870	5870	5870	5870	100
545	20231211	110100	407797890	5890	5890	5890	5890	2
546	20231211	110000	407786110	5860	5880	5880	5860	1479
547	20231211	105900	399108910	5880	5890	5890	5880	153
548	20231211	105800	398208820	5890	5890	5890	5890	500
549	20231211	105700	395263820	5870	5870	5870	5870	0
550	20231211	105600	395263820	5870	5880	5880	5870	140
551	20231211	105500	394441200	5890	5870	5890	5870	12
552	20231211	105400	394370720	5860	5860	5860	5860	110
553	20231211	105300	393726120	5860	5860	5860	5860	0
554	20231211	105200	393726120	5860	5860	5860	5860	500
555	20231211	105100	390796120	5860	5860	5860	5860	0
556	20231211	105000	390796120	5860	5860	5860	5860	200
557	20231211	104900	389624120	5860	5860	5860	5860	0
558	20231211	104800	389624120	5860	5860	5860	5860	0
559	20231211	104700	389624120	5860	5860	5860	5860	0
560	20231211	104600	389624120	5860	5860	5860	5860	29
561	20231211	104500	389454180	5860	5860	5860	5860	100
562	20231211	104400	388868180	5860	5860	5860	5860	98
563	20231211	104300	388293900	5860	5870	5870	5860	1175
564	20231211	104200	381402820	5870	5870	5870	5870	21
565	20231211	104100	381279550	5870	5870	5870	5870	0
566	20231211	104000	381279550	5870	5880	5880	5870	897
567	20231211	103900	376013340	5880	5880	5880	5880	0
568	20231211	103800	376013340	5880	5880	5900	5880	20
569	20231211	103700	375895720	5870	5870	5870	5870	0
570	20231211	103600	375895720	5870	5870	5870	5870	0
571	20231211	103500	375895720	5870	5870	5870	5870	0
572	20231211	103400	375895720	5870	5870	5870	5870	0
573	20231211	103300	375895720	5870	5870	5870	5870	4
574	20231211	103200	375872240	5870	5870	5870	5870	24
575	20231211	103100	375731360	5870	5870	5870	5870	13
576	20231211	103000	375655050	5860	5900	5900	5860	2664
577	20231211	102900	359995480	5900	5900	5900	5900	20
578	20231211	102800	359877480	5900	5900	5900	5900	0
579	20231211	102700	359877480	5900	5900	5900	5900	0
580	20231211	102600	359877480	5900	5900	5900	5900	16
581	20231211	102500	359783080	5890	5890	5890	5890	0
582	20231211	102400	359783080	5890	5890	5890	5890	10
583	20231211	102300	359724180	5890	5890	5890	5890	0
584	20231211	102200	359724180	5890	5890	5890	5890	600
585	20231211	102100	356190180	5890	5890	5890	5890	0
586	20231211	102000	356190180	5890	5900	5900	5890	809
587	20231211	101900	351421170	5900	5890	5900	5890	1318
588	20231211	101800	343645970	5890	5900	5900	5890	354
589	20231211	101700	341558910	5900	5910	5910	5900	1614
590	20231211	101600	332031340	5910	5920	5920	5910	410
591	20231211	101500	329605200	5940	5940	5940	5940	20
592	20231211	101400	329486400	5940	5940	5940	5940	127
593	20231211	101300	328732020	5920	5920	5920	5920	0
594	20231211	101200	328732020	5920	5920	5920	5920	0
595	20231211	101100	328732020	5920	5920	5920	5920	2469
596	20231211	101000	314115540	5920	5930	5930	5920	2647
597	20231211	100900	298444140	5940	5940	5940	5940	0
598	20231211	100800	298444140	5940	5930	5940	5930	301
599	20231211	100700	296659200	5930	5930	5930	5930	0
600	20231211	100600	296659200	5930	5930	5930	5930	300
601	20231211	100500	294880200	5930	5940	5940	5930	126
602	20231211	100400	294131800	5940	5940	5940	5940	179
603	20231211	100300	293068540	5950	5950	5950	5940	2353
604	20231211	100200	279087170	5950	5970	5970	5940	1035
605	20231211	100100	272909220	5970	5970	5970	5970	200
606	20231211	100000	271715220	5970	5960	5970	5960	401
607	20231211	095900	269324450	5940	5970	5970	5940	308
608	20231211	095800	267487900	5980	5980	5980	5960	289
609	20231211	095700	265761630	5970	5950	5980	5940	2553
610	20231211	095600	250544640	5970	5950	5970	5950	1357
611	20231211	095500	242444750	5940	5930	5940	5930	489
612	20231211	095400	239541940	5930	5930	5930	5930	1
613	20231211	095300	239536010	5920	5920	5920	5920	100
614	20231211	095200	238944010	5910	5910	5910	5910	0
615	20231211	095100	238944010	5910	5910	5910	5910	250
616	20231211	095000	237466510	5910	5910	5910	5910	0
617	20231211	094900	237466510	5910	5910	5910	5910	300
618	20231211	094800	235693510	5920	5920	5920	5920	11
619	20231211	094700	235628390	5920	5920	5920	5920	0
620	20231211	094600	235628390	5920	5920	5920	5920	0
621	20231211	094500	235628390	5920	5920	5920	5920	100
622	20231211	094400	235036390	5900	5900	5900	5900	13
623	20231211	094300	234959690	5900	5900	5900	5900	0
624	20231211	094200	234959690	5900	5900	5900	5900	7
625	20231211	094100	234918390	5900	5900	5900	5890	250
626	20231211	094000	233443980	5930	5930	5930	5930	0
627	20231211	093900	233443980	5930	5900	5930	5900	162
628	20231211	093800	232488090	5900	5900	5900	5900	324
629	20231211	093700	230576490	5900	5900	5900	5900	426
630	20231211	093600	228063090	5930	5930	5930	5930	1
631	20231211	093500	228057160	5890	5930	5930	5890	3
632	20231211	093400	228039450	5900	5930	5930	5900	1435
633	20231211	093300	219537010	5940	5940	5940	5940	0
634	20231211	093200	219537010	5940	5940	5940	5940	4
635	20231211	093100	219513250	5930	5930	5930	5930	40
636	20231211	093000	219276050	5920	5930	5930	5920	198
637	20231211	092900	218103790	5930	5930	5930	5930	200
638	20231211	092800	216917790	5910	5910	5910	5910	0
639	20231211	092700	216917790	5910	5900	5930	5900	428
640	20231211	092600	214385670	5910	5880	5910	5880	1908
641	20231211	092500	203138500	5850	5860	5860	5850	1366
642	20231211	092400	195145520	5880	5880	5880	5880	0
643	20231211	092300	195145520	5880	5880	5880	5880	548
644	20231211	092200	191923280	5870	5840	5870	5840	167
645	20231211	092100	190945990	5850	5840	5850	5840	434
646	20231211	092000	188407190	5850	5850	5850	5850	200
647	20231211	091900	187237190	5840	5870	5870	5830	14857
648	20231211	091800	100260490	5870	5880	5890	5870	1983
649	20231211	091700	88619430	5870	5880	5920	5870	300
650	20231211	091600	86857300	5860	5870	5870	5860	981
651	20231211	091500	81106270	5870	5880	5880	5870	60
652	20231211	091400	80754060	5930	5890	5930	5870	165
653	20231211	091300	79782690	5890	5870	5890	5870	220
654	20231211	091200	78489690	5870	5880	5880	5870	1609
655	20231211	091100	69037270	5880	5920	5920	5880	25
656	20231211	091000	68890220	5870	5910	5910	5870	344
657	20231211	090900	66865540	5940	5930	5950	5910	958
658	20231211	090800	61192960	5950	5930	5950	5930	100
659	20231211	090700	60599630	5930	5960	5960	5910	134
660	20231211	090600	59804990	6010	5880	6010	5880	620
661	20231211	090500	56129800	5880	5880	5890	5830	2525
662	20231211	090400	41360440	5880	5880	5890	5850	827
663	20231211	090300	36516460	5850	5890	5890	5840	808
664	20231211	090200	31780310	5890	5950	5950	5880	2616
665	20231211	090100	16342190	5960	6000	6040	5920	278
666	20231211	090000	14679490	6050	5890	6050	5890	2378