KissMeData/063570/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193800	360071810	5770	5770	5770	5770	1475
3	20231208	193700	360071810	5770	5770	5770	5770	0
4	20231208	193600	360071810	5770	5770	5770	5770	0
5	20231208	193500	360071810	5770	5770	5770	5770	0
6	20231208	193400	360071810	5770	5770	5770	5770	0
7	20231208	193300	360071810	5770	5770	5770	5770	0
8	20231208	193200	360071810	5770	5770	5770	5770	0
9	20231208	193100	360071810	5770	5770	5770	5770	0
10	20231208	193000	360071810	5770	5770	5770	5770	0
11	20231208	192900	360071810	5770	5770	5770	5770	0
12	20231208	192800	360071810	5770	5770	5770	5770	0
13	20231208	192700	360071810	5770	5770	5770	5770	0
14	20231208	192600	360071810	5770	5770	5770	5770	0
15	20231208	192500	360071810	5770	5770	5770	5770	0
16	20231208	192400	360071810	5770	5770	5770	5770	0
17	20231208	192300	360071810	5770	5770	5770	5770	0
18	20231208	192200	360071810	5770	5770	5770	5770	0
19	20231208	192100	360071810	5770	5770	5770	5770	0
20	20231208	192000	360071810	5770	5770	5770	5770	0
21	20231208	191900	360071810	5770	5770	5770	5770	0
22	20231208	191800	360071810	5770	5770	5770	5770	0
23	20231208	191700	360071810	5770	5770	5770	5770	0
24	20231208	191600	360071810	5770	5770	5770	5770	0
25	20231208	191500	360071810	5770	5770	5770	5770	0
26	20231208	191400	360071810	5770	5770	5770	5770	0
27	20231208	191300	360071810	5770	5770	5770	5770	0
28	20231208	191200	360071810	5770	5770	5770	5770	0
29	20231208	191100	360071810	5770	5770	5770	5770	0
30	20231208	191000	360071810	5770	5770	5770	5770	0
31	20231208	190900	360071810	5770	5770	5770	5770	0
32	20231208	190800	360071810	5770	5770	5770	5770	1475
33	20231208	190700	360071810	5770	5770	5770	5770	0
34	20231208	190600	360071810	5770	5770	5770	5770	0
35	20231208	190500	360071810	5770	5770	5770	5770	0
36	20231208	190400	360071810	5770	5770	5770	5770	0
37	20231208	190300	360071810	5770	5770	5770	5770	0
38	20231208	190200	360071810	5770	5770	5770	5770	0
39	20231208	190100	360071810	5770	5770	5770	5770	0
40	20231208	190000	360071810	5770	5770	5770	5770	0
41	20231208	185900	360071810	5770	5770	5770	5770	0
42	20231208	185800	360071810	5770	5770	5770	5770	0
43	20231208	185700	360071810	5770	5770	5770	5770	0
44	20231208	185600	360071810	5770	5770	5770	5770	0
45	20231208	185500	360071810	5770	5770	5770	5770	0
46	20231208	185400	360071810	5770	5770	5770	5770	0
47	20231208	185300	360071810	5770	5770	5770	5770	0
48	20231208	185200	360071810	5770	5770	5770	5770	0
49	20231208	185100	360071810	5770	5770	5770	5770	0
50	20231208	185000	360071810	5770	5770	5770	5770	0
51	20231208	184900	360071810	5770	5770	5770	5770	0
52	20231208	184800	360071810	5770	5770	5770	5770	0
53	20231208	184700	360071810	5770	5770	5770	5770	0
54	20231208	184600	360071810	5770	5770	5770	5770	0
55	20231208	184500	360071810	5770	5770	5770	5770	0
56	20231208	184400	360071810	5770	5770	5770	5770	0
57	20231208	184300	360071810	5770	5770	5770	5770	0
58	20231208	184200	360071810	5770	5770	5770	5770	0
59	20231208	184100	360071810	5770	5770	5770	5770	0
60	20231208	184000	360071810	5770	5770	5770	5770	0
61	20231208	183900	360071810	5770	5770	5770	5770	0
62	20231208	183800	360071810	5770	5770	5770	5770	1475
63	20231208	183700	360071810	5770	5770	5770	5770	0
64	20231208	183600	360071810	5770	5770	5770	5770	0
65	20231208	183500	360071810	5770	5770	5770	5770	0
66	20231208	183400	360071810	5770	5770	5770	5770	0
67	20231208	183300	360071810	5770	5770	5770	5770	0
68	20231208	183200	360071810	5770	5770	5770	5770	0
69	20231208	183100	360071810	5770	5770	5770	5770	0
70	20231208	183000	360071810	5770	5770	5770	5770	0
71	20231208	182900	360071810	5770	5770	5770	5770	0
72	20231208	182800	360071810	5770	5770	5770	5770	0
73	20231208	182700	360071810	5770	5770	5770	5770	0
74	20231208	182600	360071810	5770	5770	5770	5770	0
75	20231208	182500	360071810	5770	5770	5770	5770	0
76	20231208	182400	360071810	5770	5770	5770	5770	0
77	20231208	182300	360071810	5770	5770	5770	5770	0
78	20231208	182200	360071810	5770	5770	5770	5770	0
79	20231208	182100	360071810	5770	5770	5770	5770	0
80	20231208	182000	360071810	5770	5770	5770	5770	0
81	20231208	181900	360071810	5770	5770	5770	5770	0
82	20231208	181800	360071810	5770	5770	5770	5770	0
83	20231208	181700	360071810	5770	5770	5770	5770	0
84	20231208	181600	360071810	5770	5770	5770	5770	0
85	20231208	181500	360071810	5770	5770	5770	5770	0
86	20231208	181400	360071810	5770	5770	5770	5770	0
87	20231208	181300	360071810	5770	5770	5770	5770	0
88	20231208	181200	360071810	5770	5770	5770	5770	0
89	20231208	181100	360071810	5770	5770	5770	5770	0
90	20231208	181000	360071810	5770	5770	5770	5770	0
91	20231208	180900	360071810	5770	5770	5770	5770	0
92	20231208	180800	360071810	5770	5770	5770	5770	1475
93	20231208	180700	360071810	5770	5770	5770	5770	0
94	20231208	180600	360071810	5770	5770	5770	5770	0
95	20231208	180500	360071810	5770	5770	5770	5770	0
96	20231208	180400	360071810	5770	5770	5770	5770	0
97	20231208	180300	360071810	5770	5770	5770	5770	0
98	20231208	180200	360071810	5770	5770	5770	5770	0
99	20231208	180100	360071810	5770	5770	5770	5770	0
100	20231208	180000	360071810	5770	5770	5770	5770	0
101	20231208	175900	360071810	5770	5770	5770	5770	0
102	20231208	175800	360071810	5770	5770	5770	5770	0
103	20231208	175700	360071810	5770	5770	5770	5770	0
104	20231208	175600	360071810	5770	5770	5770	5770	0
105	20231208	175500	360071810	5770	5770	5770	5770	0
106	20231208	175400	360071810	5770	5770	5770	5770	0
107	20231208	175300	360071810	5770	5770	5770	5770	0
108	20231208	175200	360071810	5770	5770	5770	5770	0
109	20231208	175100	360071810	5770	5770	5770	5770	0
110	20231208	175000	360071810	5770	5770	5770	5770	0
111	20231208	174900	360071810	5770	5770	5770	5770	0
112	20231208	174800	360071810	5770	5770	5770	5770	0
113	20231208	174700	360071810	5770	5770	5770	5770	0
114	20231208	174600	360071810	5770	5770	5770	5770	0
115	20231208	174500	360071810	5770	5770	5770	5770	0
116	20231208	174400	360071810	5770	5770	5770	5770	0
117	20231208	174300	360071810	5770	5770	5770	5770	0
118	20231208	174200	360071810	5770	5770	5770	5770	0
119	20231208	174100	360071810	5770	5770	5770	5770	0
120	20231208	174000	360071810	5770	5770	5770	5770	0
121	20231208	173900	360071810	5770	5770	5770	5770	0
122	20231208	173800	360071810	5770	5770	5770	5770	1475
123	20231208	173700	360071810	5770	5770	5770	5770	0
124	20231208	173600	360071810	5770	5770	5770	5770	0
125	20231208	173500	360071810	5770	5770	5770	5770	0
126	20231208	173400	360071810	5770	5770	5770	5770	0
127	20231208	173300	360071810	5770	5770	5770	5770	0
128	20231208	173200	360071810	5770	5770	5770	5770	0
129	20231208	173100	360071810	5770	5770	5770	5770	0
130	20231208	173000	360071810	5770	5770	5770	5770	0
131	20231208	172900	360071810	5770	5770	5770	5770	0
132	20231208	172800	360071810	5770	5770	5770	5770	0
133	20231208	172700	360071810	5770	5770	5770	5770	0
134	20231208	172600	360071810	5770	5770	5770	5770	0
135	20231208	172500	360071810	5770	5770	5770	5770	0
136	20231208	172400	360071810	5770	5770	5770	5770	0
137	20231208	172300	360071810	5770	5770	5770	5770	0
138	20231208	172200	360071810	5770	5770	5770	5770	0
139	20231208	172100	360071810	5770	5770	5770	5770	0
140	20231208	172000	360071810	5770	5770	5770	5770	0
141	20231208	171900	360071810	5770	5770	5770	5770	0
142	20231208	171800	360071810	5770	5770	5770	5770	0
143	20231208	171700	360071810	5770	5770	5770	5770	0
144	20231208	171600	360071810	5770	5770	5770	5770	0
145	20231208	171500	360071810	5770	5770	5770	5770	0
146	20231208	171400	360071810	5770	5770	5770	5770	0
147	20231208	171300	360071810	5770	5770	5770	5770	0
148	20231208	171200	360071810	5770	5770	5770	5770	0
149	20231208	171100	360071810	5770	5770	5770	5770	0
150	20231208	171000	360071810	5770	5770	5770	5770	0
151	20231208	170900	360071810	5770	5770	5770	5770	0
152	20231208	170800	360071810	5770	5770	5770	5770	1475
153	20231208	170700	360071810	5770	5770	5770	5770	0
154	20231208	170600	360071810	5770	5770	5770	5770	0
155	20231208	170500	360071810	5770	5770	5770	5770	0
156	20231208	170400	360071810	5770	5770	5770	5770	0
157	20231208	170300	360071810	5770	5770	5770	5770	0
158	20231208	170200	360071810	5770	5770	5770	5770	0
159	20231208	170100	360071810	5770	5770	5770	5770	0
160	20231208	170000	360071810	5770	5770	5770	5770	0
161	20231208	165900	360071810	5770	5770	5770	5770	0
162	20231208	165800	360071810	5770	5770	5770	5770	0
163	20231208	165700	360071810	5770	5770	5770	5770	0
164	20231208	165600	360071810	5770	5770	5770	5770	0
165	20231208	165500	360071810	5770	5770	5770	5770	0
166	20231208	165400	360071810	5770	5770	5770	5770	0
167	20231208	165300	360071810	5770	5770	5770	5770	0
168	20231208	165200	360071810	5770	5770	5770	5770	0
169	20231208	165100	360071810	5770	5770	5770	5770	0
170	20231208	165000	360071810	5770	5770	5770	5770	0
171	20231208	164900	360071810	5770	5770	5770	5770	0
172	20231208	164800	360071810	5770	5770	5770	5770	0
173	20231208	164700	360071810	5770	5770	5770	5770	0
174	20231208	164600	360071810	5770	5770	5770	5770	0
175	20231208	164500	360071810	5770	5770	5770	5770	0
176	20231208	164400	360071810	5770	5770	5770	5770	0
177	20231208	164300	360071810	5770	5770	5770	5770	0
178	20231208	164200	360071810	5770	5770	5770	5770	0
179	20231208	164100	360071810	5770	5770	5770	5770	0
180	20231208	164000	360071810	5770	5770	5770	5770	0
181	20231208	163900	360071810	5770	5770	5770	5770	0
182	20231208	163800	360071810	5770	5770	5770	5770	1475
183	20231208	163700	360071810	5770	5770	5770	5770	0
184	20231208	163600	360071810	5770	5770	5770	5770	0
185	20231208	163500	360071810	5770	5770	5770	5770	0
186	20231208	163400	360071810	5770	5770	5770	5770	0
187	20231208	163300	360071810	5770	5770	5770	5770	0
188	20231208	163200	360071810	5770	5770	5770	5770	0
189	20231208	163100	360071810	5770	5770	5770	5770	0
190	20231208	163000	360071810	5770	5770	5770	5770	0
191	20231208	162900	360071810	5770	5770	5770	5770	0
192	20231208	162800	360071810	5770	5770	5770	5770	0
193	20231208	162700	360071810	5770	5770	5770	5770	0
194	20231208	162600	360071810	5770	5770	5770	5770	0
195	20231208	162500	360071810	5770	5770	5770	5770	0
196	20231208	162400	360071810	5770	5770	5770	5770	0
197	20231208	162300	360071810	5770	5770	5770	5770	0
198	20231208	162200	360071810	5770	5770	5770	5770	0
199	20231208	162100	360071810	5770	5770	5770	5770	0
200	20231208	162000	360071810	5770	5770	5770	5770	0
201	20231208	161900	360071810	5770	5770	5770	5770	0
202	20231208	161800	360071810	5770	5770	5770	5770	0
203	20231208	161700	360071810	5770	5770	5770	5770	0
204	20231208	161600	360071810	5770	5770	5770	5770	0
205	20231208	161500	360071810	5770	5770	5770	5770	0
206	20231208	161400	360071810	5770	5770	5770	5770	0
207	20231208	161300	360071810	5770	5770	5770	5770	0
208	20231208	161200	360071810	5770	5770	5770	5770	0
209	20231208	161100	360071810	5770	5770	5770	5770	0
210	20231208	161000	360071810	5770	5770	5770	5770	0
211	20231208	160900	360071810	5770	5770	5770	5770	0
212	20231208	160800	360071810	5770	5770	5770	5770	1475
213	20231208	160700	360071810	5770	5770	5770	5770	0
214	20231208	160600	360071810	5770	5770	5770	5770	0
215	20231208	160500	360071810	5770	5770	5770	5770	0
216	20231208	160400	360071810	5770	5770	5770	5770	0
217	20231208	160300	360071810	5770	5770	5770	5770	0
218	20231208	160200	360071810	5770	5770	5770	5770	0
219	20231208	160100	360071810	5770	5770	5770	5770	0
220	20231208	160000	360071810	5770	5770	5770	5770	0
221	20231208	155900	360071810	5770	5770	5770	5770	0
222	20231208	155800	360071810	5770	5770	5770	5770	0
223	20231208	155700	360071810	5770	5770	5770	5770	0
224	20231208	155600	360071810	5770	5770	5770	5770	0
225	20231208	155500	360071810	5770	5770	5770	5770	0
226	20231208	155400	360071810	5770	5770	5770	5770	0
227	20231208	155300	360071810	5770	5770	5770	5770	0
228	20231208	155200	360071810	5770	5770	5770	5770	0
229	20231208	155100	360071810	5770	5770	5770	5770	0
230	20231208	155000	360071810	5770	5770	5770	5770	0
231	20231208	154900	360071810	5770	5770	5770	5770	0
232	20231208	154800	360071810	5770	5770	5770	5770	0
233	20231208	154700	360071810	5770	5770	5770	5770	0
234	20231208	154600	360071810	5770	5770	5770	5770	0
235	20231208	154500	360071810	5770	5770	5770	5770	0
236	20231208	154400	360071810	5770	5770	5770	5770	0
237	20231208	154300	360071810	5770	5770	5770	5770	0
238	20231208	154200	360071810	5770	5770	5770	5770	0
239	20231208	154100	360071810	5770	5770	5770	5770	0
240	20231208	154000	360071810	5770	5770	5770	5770	0
241	20231208	153900	360071810	5770	5770	5770	5770	0
242	20231208	153800	360071810	5770	5770	5770	5770	1475
243	20231208	153700	360071810	5770	5770	5770	5770	0
244	20231208	153600	360071810	5770	5770	5770	5770	0
245	20231208	153500	360071810	5770	5770	5770	5770	0
246	20231208	153400	360071810	5770	5770	5770	5770	0
247	20231208	153300	360071810	5770	5770	5770	5770	0
248	20231208	153200	360071810	5770	5770	5770	5770	0
249	20231208	153100	360071810	5770	5770	5770	5770	0
250	20231208	153000	360071810	5770	5770	5770	5770	1475
251	20231208	152900	351561060	5780	5780	5780	5780	0
252	20231208	152800	351561060	5780	5780	5780	5780	0
253	20231208	152700	351561060	5780	5780	5780	5780	0
254	20231208	152600	351561060	5780	5780	5780	5780	0
255	20231208	152500	351561060	5780	5780	5780	5780	0
256	20231208	152400	351561060	5780	5780	5780	5780	0
257	20231208	152300	351561060	5780	5780	5780	5780	0
258	20231208	152200	351561060	5780	5780	5780	5780	0
259	20231208	152100	351561060	5780	5780	5780	5780	0
260	20231208	152000	351561060	5780	5780	5780	5780	0
261	20231208	151900	351561060	5780	5780	5790	5780	15
262	20231208	151800	351474350	5780	5780	5790	5780	17
263	20231208	151700	351376080	5810	5770	5810	5770	906
264	20231208	151600	346127200	5800	5770	5800	5770	1506
265	20231208	151500	337400450	5790	5760	5790	5760	194
266	20231208	151400	336281100	5770	5760	5790	5760	338
267	20231208	151300	334330150	5770	5770	5780	5760	698
268	20231208	151200	330306480	5780	5770	5780	5770	633
269	20231208	151100	326654040	5780	5760	5780	5760	98
270	20231208	151000	326088640	5760	5770	5770	5760	146
271	20231208	150900	325246330	5770	5770	5770	5770	229
272	20231208	150800	323925000	5780	5790	5790	5770	37
273	20231208	150700	323711170	5780	5790	5790	5770	177
274	20231208	150600	322689810	5770	5770	5780	5770	42
275	20231208	150500	322447410	5780	5770	5780	5770	16
276	20231208	150400	322355030	5780	5770	5780	5770	219
277	20231208	150300	321091210	5770	5770	5790	5770	39
278	20231208	150200	320866160	5790	5770	5790	5770	174
279	20231208	150100	319862050	5790	5780	5790	5770	40
280	20231208	150000	319630920	5770	5770	5770	5770	6
281	20231208	145900	319596300	5770	5780	5780	5770	263
282	20231208	145800	318078700	5770	5780	5780	5770	26
283	20231208	145700	317928480	5770	5780	5780	5770	276
284	20231208	145600	316335860	5780	5780	5780	5770	10
285	20231208	145500	316278120	5770	5760	5780	5760	459
286	20231208	145400	313629750	5760	5760	5770	5760	231
287	20231208	145300	312298870	5770	5770	5770	5760	30
288	20231208	145200	312125870	5760	5770	5770	5760	84
289	20231208	145100	311641820	5770	5760	5770	5760	38
290	20231208	145000	311422670	5760	5780	5780	5760	147
291	20231208	144900	310573070	5780	5760	5780	5760	47
292	20231208	144800	310301890	5760	5770	5770	5760	151
293	20231208	144700	309430980	5760	5760	5760	5760	176
294	20231208	144600	308417220	5760	5760	5760	5760	37
295	20231208	144500	308204100	5760	5770	5770	5760	147
296	20231208	144400	307356320	5770	5770	5770	5770	24
297	20231208	144300	307217840	5780	5760	5780	5760	12
298	20231208	144200	307148700	5760	5760	5780	5760	175
299	20231208	144100	306140490	5760	5780	5780	5760	63
300	20231208	144000	305777550	5780	5790	5790	5780	211
301	20231208	143900	304557950	5780	5780	5780	5780	24
302	20231208	143800	304419230	5780	5770	5780	5760	109
303	20231208	143700	303789930	5760	5760	5770	5760	163
304	20231208	143600	302851040	5760	5760	5760	5760	7
305	20231208	143500	302810720	5760	5750	5780	5750	475
306	20231208	143400	300075240	5750	5750	5750	5750	57
307	20231208	143300	299747490	5750	5750	5750	5750	77
308	20231208	143200	299304740	5750	5750	5760	5750	164
309	20231208	143100	298361730	5750	5750	5750	5750	35
310	20231208	143000	298160480	5750	5750	5750	5750	220
311	20231208	142900	296895480	5750	5750	5750	5750	16
312	20231208	142800	296803480	5750	5750	5750	5750	159
313	20231208	142700	295889230	5760	5760	5760	5750	59
314	20231208	142600	295549910	5760	5760	5760	5750	36
315	20231208	142500	295342650	5750	5760	5760	5750	199
316	20231208	142400	294198390	5750	5750	5750	5750	6
317	20231208	142300	294163890	5750	5750	5750	5740	245
318	20231208	142200	292755390	5750	5750	5760	5750	28
319	20231208	142100	292594380	5750	5750	5750	5750	16
320	20231208	142000	292502380	5750	5740	5750	5740	237
321	20231208	141900	291141720	5740	5740	5740	5740	11
322	20231208	141800	291078580	5740	5740	5750	5740	219
323	20231208	141700	289819800	5740	5750	5750	5740	127
324	20231208	141600	289089730	5750	5750	5750	5740	54
325	20231208	141500	288779240	5750	5750	5750	5750	203
326	20231208	141400	287611990	5750	5750	5750	5750	13
327	20231208	141300	287537240	5740	5750	5750	5740	212
328	20231208	141200	286318410	5750	5750	5750	5750	15
329	20231208	141100	286232160	5750	5750	5750	5750	27
330	20231208	141000	286076910	5750	5750	5760	5750	270
331	20231208	140900	284524400	5750	5750	5750	5750	56
332	20231208	140800	284202400	5750	5760	5760	5750	169
333	20231208	140700	283230350	5750	5750	5760	5750	175
334	20231208	140600	282224090	5750	5750	5750	5750	210
335	20231208	140500	281016590	5750	5750	5750	5750	52
336	20231208	140400	280717590	5750	5750	5750	5750	21
337	20231208	140300	280596840	5750	5760	5760	5750	157
338	20231208	140200	279694060	5750	5760	5760	5750	71
339	20231208	140100	279285600	5760	5760	5760	5750	24
340	20231208	140000	279147420	5760	5750	5760	5750	51
341	20231208	135900	278853970	5750	5750	5750	5750	35
342	20231208	135800	278652720	5750	5750	5750	5750	166
343	20231208	135700	277698220	5750	5760	5760	5750	34
344	20231208	135600	277502710	5750	5750	5760	5750	218
345	20231208	135500	276249200	5750	5750	5750	5750	34
346	20231208	135400	276053700	5750	5750	5750	5750	17
347	20231208	135300	275955950	5750	5750	5760	5750	211
348	20231208	135200	274742350	5750	5750	5750	5750	41
349	20231208	135100	274506600	5750	5750	5750	5750	187
350	20231208	135000	273431350	5750	5750	5750	5750	45
351	20231208	134900	273172600	5750	5750	5750	5750	266
352	20231208	134800	271643100	5750	5750	5770	5750	196
353	20231208	134700	270515980	5760	5750	5760	5750	165
354	20231208	134600	269567220	5760	5770	5780	5760	38
355	20231208	134500	269348200	5760	5760	5760	5760	74
356	20231208	134400	268921960	5760	5760	5760	5760	118
357	20231208	134300	268242280	5760	5770	5770	5760	82
358	20231208	134200	267769900	5770	5760	5770	5760	12
359	20231208	134100	267700770	5760	5760	5760	5750	244
360	20231208	134000	266297310	5750	5750	5750	5750	25
361	20231208	133900	266153560	5750	5750	5760	5750	203
362	20231208	133800	264986250	5760	5750	5760	5750	38
363	20231208	133700	264767740	5750	5750	5750	5750	31
364	20231208	133600	264589490	5750	5750	5750	5750	181
365	20231208	133500	263548740	5750	5750	5750	5750	15
366	20231208	133400	263462490	5760	5750	5760	5740	281
367	20231208	133300	261846670	5750	5750	5750	5750	37
368	20231208	133200	261633920	5760	5740	5760	5740	58
369	20231208	133100	261300280	5750	5740	5750	5740	187
370	20231208	133000	260226870	5740	5750	5760	5740	321
371	20231208	132900	258381170	5740	5740	5740	5740	290
372	20231208	132800	256716570	5740	5740	5740	5730	56
373	20231208	132700	256395580	5740	5740	5740	5740	542
374	20231208	132600	253284500	5740	5740	5740	5740	203
375	20231208	132500	252119280	5740	5740	5750	5740	53
376	20231208	132400	251815050	5740	5750	5750	5740	1994
377	20231208	132300	240364200	5740	5740	5740	5740	73
378	20231208	132200	239945180	5740	5760	5760	5740	2104
379	20231208	132100	227852060	5750	5750	5760	5750	524
380	20231208	132000	224836050	5750	5750	5750	5750	39
381	20231208	131900	224611800	5750	5750	5750	5750	153
382	20231208	131800	223732050	5750	5760	5760	5750	127
383	20231208	131700	223001690	5750	5750	5750	5750	200
384	20231208	131600	221851690	5760	5760	5770	5750	55
385	20231208	131500	221535270	5770	5750	5770	5750	88
386	20231208	131400	221028440	5760	5750	5760	5750	426
387	20231208	131300	218578930	5750	5750	5750	5750	41
388	20231208	131200	218343180	5750	5770	5770	5750	158
389	20231208	131100	217433290	5760	5760	5760	5760	20
390	20231208	131000	217318090	5760	5760	5760	5760	17
391	20231208	130900	217220170	5770	5770	5770	5760	190
392	20231208	130800	216125710	5760	5760	5770	5750	281
393	20231208	130700	214507190	5760	5750	5760	5750	448
394	20231208	130600	211928670	5760	5750	5760	5750	53
395	20231208	130500	211623880	5760	5750	5760	5750	22
396	20231208	130400	211497330	5750	5750	5760	5750	153
397	20231208	130300	210617530	5760	5760	5760	5750	21
398	20231208	130200	210496710	5750	5750	5770	5750	182
399	20231208	130100	209449770	5760	5750	5760	5750	86
400	20231208	130000	208954660	5750	5760	5760	5750	719
401	20231208	125900	204820380	5750	5760	5760	5750	190
402	20231208	125800	203727780	5750	5750	5760	5750	40
403	20231208	125700	203497580	5760	5770	5770	5750	32
404	20231208	125600	203313380	5750	5760	5770	5750	91
405	20231208	125500	202789430	5780	5750	5780	5750	381
406	20231208	125400	200596040	5750	5760	5760	5750	96
407	20231208	125300	200043890	5750	5750	5760	5750	46
408	20231208	125200	199779290	5760	5770	5770	5760	22
409	20231208	125100	199652470	5750	5750	5770	5750	90
410	20231208	125000	199134620	5770	5760	5770	5750	328
411	20231208	124900	197243850	5770	5760	5770	5760	115
412	20231208	124800	196581350	5760	5770	5770	5760	512
413	20231208	124700	193632120	5770	5770	5780	5760	34
414	20231208	124600	193435930	5770	5770	5770	5760	61
415	20231208	124500	193084130	5760	5760	5760	5760	168
416	20231208	124400	192116450	5760	5750	5770	5750	78
417	20231208	124300	191667200	5750	5750	5750	5750	21
418	20231208	124200	191546450	5750	5750	5750	5750	180
419	20231208	124100	190511450	5760	5760	5760	5750	53
420	20231208	124000	190206610	5750	5750	5750	5750	164
421	20231208	123900	189263610	5760	5750	5760	5750	77
422	20231208	123800	188820460	5760	5750	5760	5750	28
423	20231208	123700	188659450	5750	5760	5760	5750	201
424	20231208	123600	187503520	5760	5760	5760	5760	9
425	20231208	123500	187451680	5760	5760	5760	5750	181
426	20231208	123400	186409220	5760	5760	5760	5760	40
427	20231208	123300	186178820	5760	5760	5760	5750	220
428	20231208	123200	184911780	5760	5760	5760	5750	107
429	20231208	123100	184295520	5750	5750	5760	5750	45
430	20231208	123000	184036760	5750	5760	5760	5750	164
431	20231208	122900	183093750	5750	5750	5760	5750	32
432	20231208	122800	182909740	5750	5750	5750	5750	208
433	20231208	122700	181713740	5750	5750	5750	5750	41
434	20231208	122600	181477990	5760	5760	5760	5760	100
435	20231208	122500	180901990	5760	5770	5780	5760	1548
436	20231208	122400	171983790	5780	5770	5780	5760	112
437	20231208	122300	171337650	5760	5760	5760	5760	209
438	20231208	122200	170133810	5770	5770	5770	5770	297
439	20231208	122100	168420120	5770	5770	5770	5770	711
440	20231208	122000	164317650	5770	5770	5770	5770	204
441	20231208	121900	163140570	5780	5780	5780	5780	10
442	20231208	121800	163082770	5780	5770	5780	5770	316
443	20231208	121700	161258200	5770	5770	5770	5770	26
444	20231208	121600	161108180	5770	5770	5770	5770	40
445	20231208	121500	160877380	5770	5770	5770	5770	153
446	20231208	121400	159994570	5770	5770	5770	5770	34
447	20231208	121300	159798390	5770	5780	5780	5770	226
448	20231208	121200	158494300	5780	5780	5780	5780	6
449	20231208	121100	158459620	5780	5780	5790	5780	188
450	20231208	121000	157372970	5770	5770	5780	5770	143
451	20231208	120900	156547850	5770	5770	5770	5770	57
452	20231208	120800	156218960	5770	5770	5780	5770	269
453	20231208	120700	154666810	5770	5770	5770	5770	42
454	20231208	120600	154424470	5770	5770	5770	5770	10
455	20231208	120500	154366770	5770	5770	5790	5770	57
456	20231208	120400	154037860	5780	5770	5780	5770	17
457	20231208	120300	153939760	5770	5780	5780	5770	204
458	20231208	120200	152762670	5770	5770	5770	5770	50
459	20231208	120100	152474170	5770	5780	5780	5770	201
460	20231208	120000	151312500	5770	5770	5770	5770	165
461	20231208	115900	150360450	5770	5770	5770	5770	26
462	20231208	115800	150210430	5770	5780	5780	5770	247
463	20231208	115700	148785030	5770	5770	5770	5770	24
464	20231208	115600	148646550	5780	5770	5780	5770	170
465	20231208	115500	147665620	5770	5770	5770	5770	180
466	20231208	115400	146627020	5760	5760	5760	5760	27
467	20231208	115300	146471500	5760	5760	5760	5760	181
468	20231208	115200	145428940	5770	5760	5770	5760	54
469	20231208	115100	145117400	5770	5770	5770	5760	330
470	20231208	115000	143215450	5770	5770	5770	5770	35
471	20231208	114900	143013500	5760	5760	5770	5760	45
472	20231208	114800	142754290	5760	5760	5760	5760	198
473	20231208	114700	141613810	5760	5760	5760	5760	29
474	20231208	114600	141446770	5770	5770	5770	5770	247
475	20231208	114500	140021580	5770	5770	5770	5770	17
476	20231208	114400	139923490	5770	5780	5780	5770	50
477	20231208	114300	139634900	5770	5770	5770	5770	44
478	20231208	114200	139381020	5760	5760	5760	5760	27
479	20231208	114100	139225500	5760	5760	5770	5760	694
480	20231208	114000	135223060	5770	5760	5770	5760	520
481	20231208	113900	132222860	5760	5760	5760	5750	651
482	20231208	113800	128475170	5760	5760	5760	5760	17
483	20231208	113700	128377250	5760	5760	5760	5760	149
484	20231208	113600	127519010	5760	5760	5760	5760	622
485	20231208	113500	123936290	5760	5760	5760	5760	6
486	20231208	113400	123901730	5760	5760	5760	5760	235
487	20231208	113300	122548130	5760	5760	5760	5760	6
488	20231208	113200	122513570	5760	5760	5760	5760	36
489	20231208	113100	122306210	5760	5760	5760	5760	166
490	20231208	113000	121350050	5770	5750	5770	5750	78
491	20231208	112900	120900700	5750	5760	5770	5750	1038
492	20231208	112800	114921930	5760	5760	5760	5760	16
493	20231208	112700	114829770	5760	5760	5760	5760	267
494	20231208	112600	113291850	5760	5760	5760	5760	142
495	20231208	112500	112473930	5770	5760	5770	5760	107
496	20231208	112400	111856740	5760	5760	5760	5760	418
497	20231208	112300	109449060	5760	5760	5760	5760	277
498	20231208	112200	107853540	5760	5760	5760	5760	183
499	20231208	112100	106799460	5770	5760	5770	5760	18
500	20231208	112000	106695760	5760	5760	5760	5760	25
501	20231208	111900	106551760	5760	5760	5760	5760	232
502	20231208	111800	105215440	5770	5770	5770	5770	67
503	20231208	111700	104828850	5760	5770	5770	5760	134
504	20231208	111600	104055930	5770	5780	5780	5770	42
505	20231208	111500	103813570	5770	5770	5770	5770	15
506	20231208	111400	103727020	5780	5770	5780	5760	230
507	20231208	111300	102401350	5770	5770	5770	5770	6
508	20231208	111200	102366730	5780	5780	5790	5780	48
509	20231208	111100	102089280	5790	5790	5790	5790	1
510	20231208	111000	102083490	5790	5790	5790	5780	403
511	20231208	110900	99753450	5800	5800	5800	5800	1
512	20231208	110800	99747650	5800	5800	5800	5800	6
513	20231208	110700	99712850	5820	5800	5820	5790	371
514	20231208	110600	97564630	5820	5820	5820	5820	0
515	20231208	110500	97564630	5820	5830	5830	5820	617
516	20231208	110400	93971460	5800	5790	5800	5790	271
517	20231208	110300	92400870	5790	5790	5790	5790	0
518	20231208	110200	92400870	5790	5790	5790	5790	0
519	20231208	110100	92400870	5790	5770	5790	5770	34
520	20231208	110000	92204590	5770	5770	5770	5770	1073
521	20231208	105900	86013380	5770	5770	5770	5760	653
522	20231208	105800	82250670	5770	5780	5780	5770	1837
523	20231208	105700	71650750	5790	5790	5790	5790	0
524	20231208	105600	71650750	5790	5790	5790	5790	0
525	20231208	105500	71650750	5790	5790	5790	5790	3
526	20231208	105400	71633380	5770	5780	5780	5770	14
527	20231208	105300	71552480	5780	5780	5780	5780	5
528	20231208	105200	71523580	5780	5790	5790	5780	2004
529	20231208	105100	59933990	5800	5800	5800	5800	1
530	20231208	105000	59928190	5800	5800	5800	5800	3
531	20231208	104900	59910790	5800	5800	5800	5800	138
532	20231208	104800	59110390	5800	5800	5800	5800	10
533	20231208	104700	59052390	5810	5800	5810	5800	150
534	20231208	104600	58182380	5800	5800	5800	5800	0
535	20231208	104500	58182380	5800	5800	5800	5800	12
536	20231208	104400	58112780	5800	5800	5800	5800	4
537	20231208	104300	58089580	5790	5790	5790	5790	1
538	20231208	104200	58083790	5790	5790	5790	5790	0
539	20231208	104100	58083790	5790	5790	5790	5790	2
540	20231208	104000	58072210	5800	5800	5800	5800	3
541	20231208	103900	58054810	5780	5780	5780	5780	258
542	20231208	103800	56563570	5800	5800	5800	5800	0
543	20231208	103700	56563570	5800	5800	5800	5800	11
544	20231208	103600	56499770	5800	5800	5800	5780	318
545	20231208	103500	54660570	5810	5810	5810	5810	3
546	20231208	103400	54643140	5810	5810	5810	5790	278
547	20231208	103300	53031200	5820	5820	5820	5820	0
548	20231208	103200	53031200	5820	5800	5820	5800	21
549	20231208	103100	52909380	5810	5820	5820	5810	832
550	20231208	103000	48075190	5850	5850	5850	5850	1
551	20231208	102900	48069340	5820	5830	5830	5820	792
552	20231208	102800	43455030	5840	5840	5840	5830	512
553	20231208	102700	40468750	5840	5840	5840	5840	1300
554	20231208	102600	32876750	5850	5850	5850	5850	0
555	20231208	102500	32876750	5850	5850	5850	5850	0
556	20231208	102400	32876750	5850	5850	5850	5850	0
557	20231208	102300	32876750	5850	5850	5850	5850	86
558	20231208	102200	32373650	5870	5870	5870	5870	100
559	20231208	102100	31786650	5870	5870	5870	5870	0
560	20231208	102000	31786650	5870	5870	5870	5870	0
561	20231208	101900	31786650	5870	5870	5870	5870	0
562	20231208	101800	31786650	5870	5870	5870	5870	10
563	20231208	101700	31727950	5870	5860	5870	5860	73
564	20231208	101600	31300160	5840	5840	5840	5840	0
565	20231208	101500	31300160	5840	5840	5840	5840	0
566	20231208	101400	31300160	5840	5840	5840	5840	0
567	20231208	101300	31300160	5840	5840	5840	5840	168
568	20231208	101200	30319040	5850	5850	5850	5850	1
569	20231208	101100	30313190	5850	5850	5850	5850	27
570	20231208	101000	30155240	5850	5850	5850	5850	1
571	20231208	100900	30149390	5840	5840	5840	5840	9
572	20231208	100800	30096830	5840	5840	5840	5840	40
573	20231208	100700	29863230	5840	5840	5840	5840	0
574	20231208	100600	29863230	5840	5850	5850	5840	490
575	20231208	100500	26997550	5860	5860	5860	5860	10
576	20231208	100400	26938950	5860	5850	5860	5850	12
577	20231208	100300	26868740	5860	5860	5860	5860	1
578	20231208	100200	26862880	5850	5850	5850	5850	0
579	20231208	100100	26862880	5850	5850	5850	5850	13
580	20231208	100000	26786830	5850	5850	5850	5850	2
581	20231208	095900	26775130	5850	5850	5850	5850	13
582	20231208	095800	26699080	5850	5850	5850	5850	284
583	20231208	095700	25037680	5860	5860	5860	5860	0
584	20231208	095600	25037680	5860	5860	5860	5860	0
585	20231208	095500	25037680	5860	5860	5860	5860	85
586	20231208	095400	24539580	5850	5850	5850	5850	0
587	20231208	095300	24539580	5850	5850	5850	5850	46
588	20231208	095200	24270480	5850	5850	5850	5850	0
589	20231208	095100	24270480	5850	5850	5850	5850	0
590	20231208	095000	24270480	5850	5850	5850	5850	0
591	20231208	094900	24270480	5850	5850	5850	5850	0
592	20231208	094800	24270480	5850	5850	5850	5850	50
593	20231208	094700	23977980	5850	5850	5850	5850	1154
594	20231208	094600	17227080	5850	5850	5850	5850	0
595	20231208	094500	17227080	5850	5850	5850	5850	16
596	20231208	094400	17133480	5850	5850	5850	5850	10
597	20231208	094300	17074980	5860	5860	5860	5860	0
598	20231208	094200	17074980	5860	5860	5860	5860	204
599	20231208	094100	15879540	5850	5850	5850	5850	0
600	20231208	094000	15879540	5850	5850	5850	5850	0
601	20231208	093900	15879540	5850	5860	5860	5850	33
602	20231208	093800	15686290	5850	5860	5860	5850	54
603	20231208	093700	15369880	5860	5860	5860	5860	3
604	20231208	093600	15352300	5850	5850	5850	5850	183
605	20231208	093500	14281750	5860	5860	5860	5860	2
606	20231208	093400	14270030	5870	5870	5870	5870	0
607	20231208	093300	14270030	5870	5870	5870	5870	0
608	20231208	093200	14270030	5870	5870	5870	5870	3
609	20231208	093100	14252420	5870	5850	5870	5850	224
610	20231208	093000	12941960	5850	5840	5850	5840	102
611	20231208	092900	12345280	5840	5840	5840	5840	214
612	20231208	092800	11095520	5840	5840	5840	5840	0
613	20231208	092700	11095520	5840	5840	5840	5840	0
614	20231208	092600	11095520	5840	5840	5840	5840	47
615	20231208	092500	10821040	5830	5850	5850	5830	120
616	20231208	092400	10120090	5850	5850	5850	5850	0
617	20231208	092300	10120090	5850	5850	5850	5850	25
618	20231208	092200	9973840	5840	5840	5840	5840	9
619	20231208	092100	9921280	5840	5830	5840	5830	407
620	20231208	092000	7544740	5830	5830	5830	5830	13
621	20231208	091900	7468950	5840	5830	5840	5830	14
622	20231208	091800	7387320	5840	5840	5840	5840	1
623	20231208	091700	7381480	5830	5830	5830	5830	46
624	20231208	091600	7113300	5840	5840	5840	5840	0
625	20231208	091500	7113300	5840	5830	5840	5830	16
626	20231208	091400	7020010	5840	5840	5840	5840	1
627	20231208	091300	7014170	5840	5840	5840	5840	150
628	20231208	091200	6138170	5850	5850	5850	5850	0
629	20231208	091100	6138170	5850	5850	5850	5850	560
630	20231208	091000	2862170	5830	5830	5830	5830	100
631	20231208	090900	2279170	5850	5840	5850	5840	100
632	20231208	090800	1694200	5840	5840	5840	5840	13
633	20231208	090700	1618280	5840	5850	5850	5840	180
634	20231208	090600	565380	5820	5820	5820	5820	0
635	20231208	090500	565380	5820	5820	5820	5820	0
636	20231208	090400	565380	5820	5820	5820	5820	13
637	20231208	090300	489720	5820	5820	5820	5820	0
638	20231208	090200	489720	5820	5850	5850	5820	73
639	20231208	090100	64290	5830	5830	5830	5830	0
640	20231208	090000	64290	5830	5850	5850	5830	11