KissMeData/033530/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191500	238442410	5390	5390	5390	5390	490
3	20231211	191400	238442410	5390	5390	5390	5390	0
4	20231211	191300	238442410	5390	5390	5390	5390	0
5	20231211	191200	238442410	5390	5390	5390	5390	0
6	20231211	191100	238442410	5390	5390	5390	5390	0
7	20231211	191000	238442410	5390	5390	5390	5390	0
8	20231211	190900	238442410	5390	5390	5390	5390	0
9	20231211	190800	238442410	5390	5390	5390	5390	0
10	20231211	190700	238442410	5390	5390	5390	5390	0
11	20231211	190600	238442410	5390	5390	5390	5390	0
12	20231211	190500	238442410	5390	5390	5390	5390	0
13	20231211	190400	238442410	5390	5390	5390	5390	0
14	20231211	190300	238442410	5390	5390	5390	5390	0
15	20231211	190200	238442410	5390	5390	5390	5390	0
16	20231211	190100	238442410	5390	5390	5390	5390	0
17	20231211	190000	238442410	5390	5390	5390	5390	0
18	20231211	185900	238442410	5390	5390	5390	5390	0
19	20231211	185800	238442410	5390	5390	5390	5390	0
20	20231211	185700	238442410	5390	5390	5390	5390	0
21	20231211	185600	238442410	5390	5390	5390	5390	0
22	20231211	185500	238442410	5390	5390	5390	5390	0
23	20231211	185400	238442410	5390	5390	5390	5390	0
24	20231211	185300	238442410	5390	5390	5390	5390	0
25	20231211	185200	238442410	5390	5390	5390	5390	0
26	20231211	185100	238442410	5390	5390	5390	5390	0
27	20231211	185000	238442410	5390	5390	5390	5390	0
28	20231211	184900	238442410	5390	5390	5390	5390	0
29	20231211	184800	238442410	5390	5390	5390	5390	0
30	20231211	184700	238442410	5390	5390	5390	5390	0
31	20231211	184600	238442410	5390	5390	5390	5390	0
32	20231211	184500	238442410	5390	5390	5390	5390	490
33	20231211	184400	238442410	5390	5390	5390	5390	0
34	20231211	184300	238442410	5390	5390	5390	5390	0
35	20231211	184200	238442410	5390	5390	5390	5390	0
36	20231211	184100	238442410	5390	5390	5390	5390	0
37	20231211	184000	238442410	5390	5390	5390	5390	0
38	20231211	183900	238442410	5390	5390	5390	5390	0
39	20231211	183800	238442410	5390	5390	5390	5390	0
40	20231211	183700	238442410	5390	5390	5390	5390	0
41	20231211	183600	238442410	5390	5390	5390	5390	0
42	20231211	183500	238442410	5390	5390	5390	5390	0
43	20231211	183400	238442410	5390	5390	5390	5390	0
44	20231211	183300	238442410	5390	5390	5390	5390	0
45	20231211	183200	238442410	5390	5390	5390	5390	0
46	20231211	183100	238442410	5390	5390	5390	5390	0
47	20231211	183000	238442410	5390	5390	5390	5390	0
48	20231211	182900	238442410	5390	5390	5390	5390	0
49	20231211	182800	238442410	5390	5390	5390	5390	0
50	20231211	182700	238442410	5390	5390	5390	5390	0
51	20231211	182600	238442410	5390	5390	5390	5390	0
52	20231211	182500	238442410	5390	5390	5390	5390	0
53	20231211	182400	238442410	5390	5390	5390	5390	0
54	20231211	182300	238442410	5390	5390	5390	5390	0
55	20231211	182200	238442410	5390	5390	5390	5390	0
56	20231211	182100	238442410	5390	5390	5390	5390	0
57	20231211	182000	238442410	5390	5390	5390	5390	0
58	20231211	181900	238442410	5390	5390	5390	5390	0
59	20231211	181800	238442410	5390	5390	5390	5390	0
60	20231211	181700	238442410	5390	5390	5390	5390	0
61	20231211	181600	238442410	5390	5390	5390	5390	0
62	20231211	181500	238442410	5390	5390	5390	5390	490
63	20231211	181400	238442410	5390	5390	5390	5390	0
64	20231211	181300	238442410	5390	5390	5390	5390	0
65	20231211	181200	238442410	5390	5390	5390	5390	0
66	20231211	181100	238442410	5390	5390	5390	5390	0
67	20231211	181000	238442410	5390	5390	5390	5390	0
68	20231211	180900	238442410	5390	5390	5390	5390	0
69	20231211	180800	238442410	5390	5390	5390	5390	0
70	20231211	180700	238442410	5390	5390	5390	5390	0
71	20231211	180600	238442410	5390	5390	5390	5390	0
72	20231211	180500	238442410	5390	5390	5390	5390	0
73	20231211	180400	238442410	5390	5390	5390	5390	0
74	20231211	180300	238442410	5390	5390	5390	5390	0
75	20231211	180200	238442410	5390	5390	5390	5390	0
76	20231211	180100	238442410	5390	5390	5390	5390	0
77	20231211	180000	238442410	5390	5390	5390	5390	0
78	20231211	175900	238442410	5390	5390	5390	5390	0
79	20231211	175800	238442410	5390	5390	5390	5390	0
80	20231211	175700	238442410	5390	5390	5390	5390	0
81	20231211	175600	238442410	5390	5390	5390	5390	0
82	20231211	175500	238442410	5390	5390	5390	5390	0
83	20231211	175400	238442410	5390	5390	5390	5390	0
84	20231211	175300	238442410	5390	5390	5390	5390	0
85	20231211	175200	238442410	5390	5390	5390	5390	0
86	20231211	175100	238442410	5390	5390	5390	5390	0
87	20231211	175000	238442410	5390	5390	5390	5390	0
88	20231211	174900	238442410	5390	5390	5390	5390	0
89	20231211	174800	238442410	5390	5390	5390	5390	0
90	20231211	174700	238442410	5390	5390	5390	5390	0
91	20231211	174600	238442410	5390	5390	5390	5390	0
92	20231211	174500	238442410	5390	5390	5390	5390	490
93	20231211	174400	238442410	5390	5390	5390	5390	0
94	20231211	174300	238442410	5390	5390	5390	5390	0
95	20231211	174200	238442410	5390	5390	5390	5390	0
96	20231211	174100	238442410	5390	5390	5390	5390	0
97	20231211	174000	238442410	5390	5390	5390	5390	0
98	20231211	173900	238442410	5390	5390	5390	5390	0
99	20231211	173800	238442410	5390	5390	5390	5390	0
100	20231211	173700	238442410	5390	5390	5390	5390	0
101	20231211	173600	238442410	5390	5390	5390	5390	0
102	20231211	173500	238442410	5390	5390	5390	5390	0
103	20231211	173400	238442410	5390	5390	5390	5390	0
104	20231211	173300	238442410	5390	5390	5390	5390	0
105	20231211	173200	238442410	5390	5390	5390	5390	0
106	20231211	173100	238442410	5390	5390	5390	5390	0
107	20231211	173000	238442410	5390	5390	5390	5390	0
108	20231211	172900	238442410	5390	5390	5390	5390	0
109	20231211	172800	238442410	5390	5390	5390	5390	0
110	20231211	172700	238442410	5390	5390	5390	5390	0
111	20231211	172600	238442410	5390	5390	5390	5390	0
112	20231211	172500	238442410	5390	5390	5390	5390	0
113	20231211	172400	238442410	5390	5390	5390	5390	0
114	20231211	172300	238442410	5390	5390	5390	5390	0
115	20231211	172200	238442410	5390	5390	5390	5390	0
116	20231211	172100	238442410	5390	5390	5390	5390	0
117	20231211	172000	238442410	5390	5390	5390	5390	0
118	20231211	171900	238442410	5390	5390	5390	5390	0
119	20231211	171800	238442410	5390	5390	5390	5390	0
120	20231211	171700	238442410	5390	5390	5390	5390	0
121	20231211	171600	238442410	5390	5390	5390	5390	0
122	20231211	171500	238442410	5390	5390	5390	5390	490
123	20231211	171400	238442410	5390	5390	5390	5390	0
124	20231211	171300	238442410	5390	5390	5390	5390	0
125	20231211	171200	238442410	5390	5390	5390	5390	0
126	20231211	171100	238442410	5390	5390	5390	5390	0
127	20231211	171000	238442410	5390	5390	5390	5390	0
128	20231211	170900	238442410	5390	5390	5390	5390	0
129	20231211	170800	238442410	5390	5390	5390	5390	0
130	20231211	170700	238442410	5390	5390	5390	5390	0
131	20231211	170600	238442410	5390	5390	5390	5390	0
132	20231211	170500	238442410	5390	5390	5390	5390	0
133	20231211	170400	238442410	5390	5390	5390	5390	0
134	20231211	170300	238442410	5390	5390	5390	5390	0
135	20231211	170200	238442410	5390	5390	5390	5390	0
136	20231211	170100	238442410	5390	5390	5390	5390	0
137	20231211	170000	238442410	5390	5390	5390	5390	0
138	20231211	165900	238442410	5390	5390	5390	5390	0
139	20231211	165800	238442410	5390	5390	5390	5390	0
140	20231211	165700	238442410	5390	5390	5390	5390	0
141	20231211	165600	238442410	5390	5390	5390	5390	0
142	20231211	165500	238442410	5390	5390	5390	5390	0
143	20231211	165400	238442410	5390	5390	5390	5390	0
144	20231211	165300	238442410	5390	5390	5390	5390	0
145	20231211	165200	238442410	5390	5390	5390	5390	0
146	20231211	165100	238442410	5390	5390	5390	5390	0
147	20231211	165000	238442410	5390	5390	5390	5390	0
148	20231211	164900	238442410	5390	5390	5390	5390	0
149	20231211	164800	238442410	5390	5390	5390	5390	0
150	20231211	164700	238442410	5390	5390	5390	5390	0
151	20231211	164600	238442410	5390	5390	5390	5390	0
152	20231211	164500	238442410	5390	5390	5390	5390	490
153	20231211	164400	238442410	5390	5390	5390	5390	0
154	20231211	164300	238442410	5390	5390	5390	5390	0
155	20231211	164200	238442410	5390	5390	5390	5390	0
156	20231211	164100	238442410	5390	5390	5390	5390	0
157	20231211	164000	238442410	5390	5390	5390	5390	0
158	20231211	163900	238442410	5390	5390	5390	5390	0
159	20231211	163800	238442410	5390	5390	5390	5390	0
160	20231211	163700	238442410	5390	5390	5390	5390	0
161	20231211	163600	238442410	5390	5390	5390	5390	0
162	20231211	163500	238442410	5390	5390	5390	5390	0
163	20231211	163400	238442410	5390	5390	5390	5390	0
164	20231211	163300	238442410	5390	5390	5390	5390	0
165	20231211	163200	238442410	5390	5390	5390	5390	0
166	20231211	163100	238442410	5390	5390	5390	5390	0
167	20231211	163000	238442410	5390	5390	5390	5390	0
168	20231211	162900	238442410	5390	5390	5390	5390	0
169	20231211	162800	238442410	5390	5390	5390	5390	0
170	20231211	162700	238442410	5390	5390	5390	5390	0
171	20231211	162600	238442410	5390	5390	5390	5390	0
172	20231211	162500	238442410	5390	5390	5390	5390	0
173	20231211	162400	238442410	5390	5390	5390	5390	0
174	20231211	162300	238442410	5390	5390	5390	5390	0
175	20231211	162200	238442410	5390	5390	5390	5390	0
176	20231211	162100	238442410	5390	5390	5390	5390	0
177	20231211	162000	238442410	5390	5390	5390	5390	0
178	20231211	161900	238442410	5390	5390	5390	5390	0
179	20231211	161800	238442410	5390	5390	5390	5390	0
180	20231211	161700	238442410	5390	5390	5390	5390	0
181	20231211	161600	238442410	5390	5390	5390	5390	0
182	20231211	161500	238442410	5390	5390	5390	5390	490
183	20231211	161400	238442410	5390	5390	5390	5390	0
184	20231211	161300	238442410	5390	5390	5390	5390	0
185	20231211	161200	238442410	5390	5390	5390	5390	0
186	20231211	161100	238442410	5390	5390	5390	5390	0
187	20231211	161000	238442410	5390	5390	5390	5390	0
188	20231211	160900	238442410	5390	5390	5390	5390	0
189	20231211	160800	238442410	5390	5390	5390	5390	0
190	20231211	160700	238442410	5390	5390	5390	5390	0
191	20231211	160600	238442410	5390	5390	5390	5390	0
192	20231211	160500	238442410	5390	5390	5390	5390	0
193	20231211	160400	238442410	5390	5390	5390	5390	0
194	20231211	160300	238442410	5390	5390	5390	5390	0
195	20231211	160200	238442410	5390	5390	5390	5390	0
196	20231211	160100	238442410	5390	5390	5390	5390	0
197	20231211	160000	238442410	5390	5390	5390	5390	0
198	20231211	155900	238442410	5390	5390	5390	5390	0
199	20231211	155800	238442410	5390	5390	5390	5390	0
200	20231211	155700	238442410	5390	5390	5390	5390	0
201	20231211	155600	238442410	5390	5390	5390	5390	0
202	20231211	155500	238442410	5390	5390	5390	5390	0
203	20231211	155400	238442410	5390	5390	5390	5390	0
204	20231211	155300	238442410	5390	5390	5390	5390	0
205	20231211	155200	238442410	5390	5390	5390	5390	0
206	20231211	155100	238442410	5390	5390	5390	5390	0
207	20231211	155000	238442410	5390	5390	5390	5390	0
208	20231211	154900	238442410	5390	5390	5390	5390	0
209	20231211	154800	238442410	5390	5390	5390	5390	0
210	20231211	154700	238442410	5390	5390	5390	5390	0
211	20231211	154600	238442410	5390	5390	5390	5390	0
212	20231211	154500	238442410	5390	5390	5390	5390	490
213	20231211	154400	238442410	5390	5390	5390	5390	0
214	20231211	154300	238442410	5390	5390	5390	5390	0
215	20231211	154200	238442410	5390	5390	5390	5390	0
216	20231211	154100	238442410	5390	5390	5390	5390	0
217	20231211	154000	238442410	5390	5390	5390	5390	0
218	20231211	153900	238442410	5390	5390	5390	5390	0
219	20231211	153800	238442410	5390	5390	5390	5390	0
220	20231211	153700	238442410	5390	5390	5390	5390	0
221	20231211	153600	238442410	5390	5390	5390	5390	0
222	20231211	153500	238442410	5390	5390	5390	5390	0
223	20231211	153400	238442410	5390	5390	5390	5390	0
224	20231211	153300	238442410	5390	5390	5390	5390	0
225	20231211	153200	238442410	5390	5390	5390	5390	0
226	20231211	153100	238442410	5390	5390	5390	5390	0
227	20231211	153000	238442410	5390	5390	5390	5390	490
228	20231211	152900	235801310	5370	5370	5370	5370	0
229	20231211	152800	235801310	5370	5370	5370	5370	0
230	20231211	152700	235801310	5370	5370	5370	5370	0
231	20231211	152600	235801310	5370	5370	5370	5370	0
232	20231211	152500	235801310	5370	5370	5370	5370	0
233	20231211	152400	235801310	5370	5370	5370	5370	0
234	20231211	152300	235801310	5370	5370	5370	5370	0
235	20231211	152200	235801310	5370	5370	5370	5370	0
236	20231211	152100	235801310	5370	5370	5370	5370	0
237	20231211	152000	235801310	5370	5370	5370	5370	0
238	20231211	151900	235801310	5370	5390	5390	5360	101
239	20231211	151800	235257810	5370	5370	5370	5360	614
240	20231211	151700	231960740	5370	5380	5380	5370	31
241	20231211	151600	231794250	5380	5380	5380	5380	265
242	20231211	151500	230368550	5380	5390	5390	5380	55
243	20231211	151400	230072200	5380	5380	5380	5380	4
244	20231211	151300	230050680	5390	5390	5390	5390	1
245	20231211	151200	230045290	5390	5390	5390	5390	0
246	20231211	151100	230045290	5390	5390	5390	5390	72
247	20231211	151000	229657210	5390	5390	5390	5390	1
248	20231211	150900	229651820	5390	5380	5390	5380	137
249	20231211	150800	228913660	5390	5380	5390	5380	22
250	20231211	150700	228795290	5380	5380	5380	5380	36
251	20231211	150600	228601610	5390	5390	5390	5390	1
252	20231211	150500	228596220	5390	5390	5390	5380	28
253	20231211	150400	228445550	5390	5390	5390	5390	0
254	20231211	150300	228445550	5390	5380	5390	5380	28
255	20231211	150200	228294900	5380	5380	5380	5380	0
256	20231211	150100	228294900	5380	5380	5380	5380	0
257	20231211	150000	228294900	5380	5380	5380	5380	28
258	20231211	145900	228144260	5390	5390	5390	5390	0
259	20231211	145800	228144260	5390	5390	5390	5390	2
260	20231211	145700	228133480	5390	5390	5390	5390	20
261	20231211	145600	228025680	5390	5390	5390	5390	1
262	20231211	145500	228020290	5390	5390	5390	5390	3
263	20231211	145400	228004120	5380	5380	5380	5380	0
264	20231211	145300	228004120	5380	5390	5390	5380	233
265	20231211	145200	226748560	5390	5390	5390	5390	0
266	20231211	145100	226748560	5390	5390	5390	5390	1
267	20231211	145000	226743170	5380	5380	5380	5380	29
268	20231211	144900	226587150	5370	5370	5370	5370	0
269	20231211	144800	226587150	5370	5380	5390	5370	365
270	20231211	144700	224627030	5390	5390	5390	5390	0
271	20231211	144600	224627030	5390	5390	5390	5390	1
272	20231211	144500	224621640	5390	5390	5390	5390	1
273	20231211	144400	224616250	5380	5380	5380	5380	0
274	20231211	144300	224616250	5380	5390	5390	5380	101
275	20231211	144200	224072860	5390	5390	5390	5390	24
276	20231211	144100	223943500	5390	5390	5390	5390	1
277	20231211	144000	223938110	5390	5390	5390	5390	2
278	20231211	143900	223927330	5380	5380	5380	5380	0
279	20231211	143800	223927330	5380	5380	5380	5380	155
280	20231211	143700	223093430	5380	5380	5380	5380	2
281	20231211	143600	223082670	5380	5380	5380	5380	1
282	20231211	143500	223077290	5380	5380	5380	5360	30
283	20231211	143400	222916430	5380	5380	5380	5380	0
284	20231211	143300	222916430	5380	5380	5380	5380	3
285	20231211	143200	222900290	5360	5360	5360	5360	0
286	20231211	143100	222900290	5360	5360	5360	5360	27
287	20231211	143000	222755570	5360	5360	5360	5360	0
288	20231211	142900	222755570	5360	5360	5360	5360	0
289	20231211	142800	222755570	5360	5380	5380	5360	50
290	20231211	142700	222487550	5360	5360	5360	5360	24
291	20231211	142600	222358910	5360	5360	5360	5360	0
292	20231211	142500	222358910	5360	5380	5380	5360	27
293	20231211	142400	222214130	5360	5360	5360	5360	0
294	20231211	142300	222214130	5360	5360	5360	5360	0
295	20231211	142200	222214130	5360	5360	5360	5360	59
296	20231211	142100	221897890	5360	5360	5360	5360	0
297	20231211	142000	221897890	5360	5360	5360	5360	0
298	20231211	141900	221897890	5360	5360	5360	5360	0
299	20231211	141800	221897890	5360	5360	5360	5360	25
300	20231211	141700	221763890	5390	5390	5390	5390	0
301	20231211	141600	221763890	5390	5360	5390	5360	3
302	20231211	141500	221747750	5390	5390	5390	5360	1002
303	20231211	141400	216376870	5370	5370	5370	5370	25
304	20231211	141300	216242620	5390	5390	5390	5390	2
305	20231211	141200	216231840	5370	5370	5370	5370	0
306	20231211	141100	216231840	5370	5370	5370	5370	25
307	20231211	141000	216097590	5390	5390	5390	5390	1
308	20231211	140900	216092200	5370	5370	5370	5370	30
309	20231211	140800	215931100	5390	5370	5390	5370	25
310	20231211	140700	215796830	5370	5370	5370	5370	0
311	20231211	140600	215796830	5370	5370	5370	5370	29
312	20231211	140500	215641100	5390	5390	5390	5370	31
313	20231211	140400	215474390	5390	5390	5390	5390	1
314	20231211	140300	215469000	5390	5390	5390	5390	1
315	20231211	140200	215463610	5390	5390	5390	5390	0
316	20231211	140100	215463610	5390	5390	5390	5390	3
317	20231211	140000	215447440	5380	5380	5380	5380	448
318	20231211	135900	213037200	5380	5380	5380	5380	514
319	20231211	135800	210271880	5380	5380	5380	5380	2
320	20231211	135700	210261120	5380	5380	5380	5380	0
321	20231211	135600	210261120	5380	5380	5380	5380	11
322	20231211	135500	210201940	5390	5390	5390	5390	2
323	20231211	135400	210191160	5390	5380	5390	5380	3496
324	20231211	135300	191382670	5380	5380	5380	5380	2
325	20231211	135200	191371910	5380	5380	5380	5380	136
326	20231211	135100	190640230	5380	5380	5380	5380	0
327	20231211	135000	190640230	5380	5380	5380	5380	2
328	20231211	134900	190629470	5380	5380	5380	5380	6
329	20231211	134800	190597190	5370	5370	5370	5370	73
330	20231211	134700	190205180	5370	5370	5370	5370	0
331	20231211	134600	190205180	5370	5370	5370	5370	1
332	20231211	134500	190199810	5370	5370	5370	5370	1
333	20231211	134400	190194440	5370	5370	5370	5370	18
334	20231211	134300	190097780	5370	5360	5370	5360	1835
335	20231211	134200	180250530	5350	5350	5350	5350	29
336	20231211	134100	180095380	5360	5360	5360	5360	0
337	20231211	134000	180095380	5360	5360	5360	5360	69
338	20231211	133900	179725540	5360	5360	5360	5360	500
339	20231211	133800	177045540	5360	5360	5360	5350	215
340	20231211	133700	175893420	5350	5350	5350	5350	28
341	20231211	133600	175743620	5360	5360	5360	5360	88
342	20231211	133500	175271940	5360	5360	5360	5350	7
343	20231211	133400	175234460	5350	5350	5350	5350	29
344	20231211	133300	175079310	5360	5360	5360	5360	52
345	20231211	133200	174800590	5350	5350	5350	5350	26
346	20231211	133100	174661490	5350	5350	5350	5350	0
347	20231211	133000	174661490	5350	5350	5350	5350	28
348	20231211	132900	174511690	5350	5360	5360	5350	38
349	20231211	132800	174308290	5360	5360	5360	5360	1
350	20231211	132700	174302930	5350	5350	5350	5350	28
351	20231211	132600	174153130	5360	5360	5360	5360	10
352	20231211	132500	174099530	5360	5370	5370	5360	184
353	20231211	132400	173113230	5370	5370	5370	5370	0
354	20231211	132300	173113230	5370	5370	5370	5370	2
355	20231211	132200	173102490	5360	5360	5360	5360	54
356	20231211	132100	172813050	5360	5360	5360	5360	0
357	20231211	132000	172813050	5360	5360	5360	5360	24
358	20231211	131900	172684410	5360	5360	5360	5360	27
359	20231211	131800	172539690	5360	5370	5370	5360	31
360	20231211	131700	172373520	5360	5360	5360	5360	45
361	20231211	131600	172132320	5360	5370	5370	5360	77
362	20231211	131500	171719090	5370	5370	5370	5360	32
363	20231211	131400	171547540	5360	5360	5360	5360	28
364	20231211	131300	171397460	5370	5370	5370	5370	12
365	20231211	131200	171333020	5360	5360	5360	5360	2000
366	20231211	131100	160613020	5360	5360	5360	5360	24
367	20231211	131000	160484380	5370	5370	5370	5360	70
368	20231211	130900	160108780	5360	5360	5360	5360	0
369	20231211	130800	160108780	5360	5360	5360	5360	0
370	20231211	130700	160108780	5360	5360	5360	5360	230
371	20231211	130600	158875980	5370	5370	5370	5370	1
372	20231211	130500	158870610	5360	5370	5370	5360	26
373	20231211	130400	158731240	5360	5360	5360	5360	28
374	20231211	130300	158581160	5360	5360	5360	5360	0
375	20231211	130200	158581160	5360	5360	5360	5360	0
376	20231211	130100	158581160	5360	5360	5360	5360	0
377	20231211	130000	158581160	5360	5360	5360	5360	27
378	20231211	125900	158436440	5370	5370	5370	5370	0
379	20231211	125800	158436440	5370	5370	5370	5370	3
380	20231211	125700	158420330	5360	5360	5360	5360	25
381	20231211	125600	158286330	5360	5370	5370	5360	25
382	20231211	125500	158152320	5370	5370	5370	5360	26
383	20231211	125400	158012940	5370	5370	5370	5370	0
384	20231211	125300	158012940	5370	5370	5370	5370	2
385	20231211	125200	158002200	5360	5360	5360	5360	24
386	20231211	125100	157873560	5360	5360	5360	5360	0
387	20231211	125000	157873560	5360	5370	5370	5360	26
388	20231211	124900	157734190	5370	5370	5370	5370	0
389	20231211	124800	157734190	5370	5370	5370	5370	26
390	20231211	124700	157594570	5370	5370	5370	5370	0
391	20231211	124600	157594570	5370	5360	5370	5360	116
392	20231211	124500	156971900	5370	5370	5370	5370	2
393	20231211	124400	156961160	5360	5360	5360	5360	0
394	20231211	124300	156961160	5360	5370	5370	5360	26
395	20231211	124200	156821790	5360	5360	5360	5360	19
396	20231211	124100	156719950	5370	5370	5370	5370	0
397	20231211	124000	156719950	5370	5370	5370	5370	1
398	20231211	123900	156714580	5360	5360	5360	5360	28
399	20231211	123800	156564500	5370	5370	5370	5370	1
400	20231211	123700	156559130	5360	5360	5360	5360	50
401	20231211	123600	156291130	5360	5360	5360	5360	25
402	20231211	123500	156157130	5370	5370	5370	5360	30
403	20231211	123400	155996300	5360	5360	5360	5360	27
404	20231211	123300	155851580	5370	5370	5370	5370	2
405	20231211	123200	155840840	5360	5360	5360	5360	0
406	20231211	123100	155840840	5360	5360	5360	5360	29
407	20231211	123000	155685400	5370	5360	5370	5360	29
408	20231211	122900	155529950	5370	5370	5370	5370	0
409	20231211	122800	155529950	5370	5370	5370	5370	490
410	20231211	122700	152898650	5360	5370	5370	5360	37
411	20231211	122600	152700230	5370	5360	5370	5360	26
412	20231211	122500	152560850	5370	5370	5370	5370	2
413	20231211	122400	152550110	5360	5370	5370	5360	362
414	20231211	122300	150609290	5360	5370	5370	5360	4214
415	20231211	122200	128022240	5350	5350	5350	5350	0
416	20231211	122100	128022240	5350	5350	5350	5350	0
417	20231211	122000	128022240	5350	5350	5350	5350	0
418	20231211	121900	128022240	5350	5350	5350	5350	0
419	20231211	121800	128022240	5350	5370	5370	5350	25
420	20231211	121700	127888470	5350	5350	5350	5350	0
421	20231211	121600	127888470	5350	5360	5360	5350	144
422	20231211	121500	127117970	5370	5370	5370	5370	3
423	20231211	121400	127101860	5350	5360	5360	5350	1074
424	20231211	121300	121345500	5370	5380	5380	5370	4
425	20231211	121200	121324010	5380	5380	5380	5380	0
426	20231211	121100	121324010	5380	5380	5380	5380	10
427	20231211	121000	121270210	5380	5380	5380	5380	1
428	20231211	120900	121264830	5360	5360	5360	5360	0
429	20231211	120800	121264830	5360	5360	5360	5360	0
430	20231211	120700	121264830	5360	5360	5360	5360	29
431	20231211	120600	121109390	5380	5380	5380	5380	1
432	20231211	120500	121104010	5380	5380	5380	5380	2
433	20231211	120400	121093250	5380	5380	5380	5380	0
434	20231211	120300	121093250	5380	5380	5380	5380	2
435	20231211	120200	121082490	5380	5380	5380	5380	0
436	20231211	120100	121082490	5380	5380	5380	5380	0
437	20231211	120000	121082490	5380	5380	5380	5380	0
438	20231211	115900	121082490	5380	5380	5380	5380	0
439	20231211	115800	121082490	5380	5380	5380	5380	1
440	20231211	115700	121077110	5380	5380	5380	5380	0
441	20231211	115600	121077110	5380	5380	5380	5380	1
442	20231211	115500	121071730	5380	5360	5380	5360	3
443	20231211	115400	121055610	5380	5380	5380	5380	0
444	20231211	115300	121055610	5380	5380	5380	5380	0
445	20231211	115200	121055610	5380	5380	5380	5380	0
446	20231211	115100	121055610	5380	5380	5380	5380	30
447	20231211	115000	120894210	5380	5380	5380	5380	1
448	20231211	114900	120888830	5360	5360	5360	5360	0
449	20231211	114800	120888830	5360	5360	5360	5360	25
450	20231211	114700	120754830	5360	5360	5360	5360	0
451	20231211	114600	120754830	5360	5370	5370	5360	1960
452	20231211	114500	110230650	5370	5370	5370	5370	249
453	20231211	114400	108893520	5380	5380	5380	5380	0
454	20231211	114300	108893520	5380	5370	5380	5360	402
455	20231211	114200	106737780	5380	5380	5380	5380	0
456	20231211	114100	106737780	5380	5380	5380	5380	0
457	20231211	114000	106737780	5380	5390	5390	5380	316
458	20231211	113900	105034690	5390	5390	5390	5390	0
459	20231211	113800	105034690	5390	5390	5390	5390	3
460	20231211	113700	105018520	5390	5390	5390	5390	1
461	20231211	113600	105013130	5390	5380	5390	5380	9
462	20231211	113500	104964700	5390	5390	5390	5390	0
463	20231211	113400	104964700	5390	5390	5390	5390	0
464	20231211	113300	104964700	5390	5390	5390	5390	134
465	20231211	113200	104242440	5400	5400	5400	5400	0
466	20231211	113100	104242440	5400	5400	5400	5400	0
467	20231211	113000	104242440	5400	5380	5400	5380	101
468	20231211	112900	103699040	5400	5400	5400	5400	0
469	20231211	112800	103699040	5400	5400	5400	5400	0
470	20231211	112700	103699040	5400	5400	5400	5400	19
471	20231211	112600	103596440	5400	5400	5400	5400	7
472	20231211	112500	103558640	5400	5400	5400	5400	3
473	20231211	112400	103542440	5380	5380	5380	5380	0
474	20231211	112300	103542440	5380	5380	5380	5380	0
475	20231211	112200	103542440	5380	5390	5390	5380	400
476	20231211	112100	101390050	5390	5390	5390	5390	0
477	20231211	112000	101390050	5390	5390	5390	5390	20
478	20231211	111900	101282250	5400	5400	5400	5400	0
479	20231211	111800	101282250	5400	5400	5400	5400	1
480	20231211	111700	101276850	5400	5400	5400	5400	0
481	20231211	111600	101276850	5400	5400	5400	5400	1
482	20231211	111500	101271450	5400	5400	5400	5400	23
483	20231211	111400	101147250	5400	5400	5400	5400	0
484	20231211	111300	101147250	5400	5400	5400	5400	3
485	20231211	111200	101131050	5400	5400	5400	5400	0
486	20231211	111100	101131050	5400	5400	5400	5400	0
487	20231211	111000	101131050	5400	5390	5400	5390	250
488	20231211	110900	99783540	5390	5390	5390	5390	150
489	20231211	110800	98975040	5390	5390	5390	5390	1
490	20231211	110700	98969650	5390	5390	5390	5390	0
491	20231211	110600	98969650	5390	5390	5390	5390	1
492	20231211	110500	98964260	5390	5390	5390	5390	1
493	20231211	110400	98958870	5390	5390	5390	5390	0
494	20231211	110300	98958870	5390	5390	5390	5390	0
495	20231211	110200	98958870	5390	5390	5390	5390	0
496	20231211	110100	98958870	5390	5390	5390	5390	0
497	20231211	110000	98958870	5390	5390	5390	5390	0
498	20231211	105900	98958870	5390	5390	5390	5390	1
499	20231211	105800	98953480	5390	5390	5390	5390	15
500	20231211	105700	98872630	5390	5390	5390	5390	0
501	20231211	105600	98872630	5390	5390	5390	5390	21
502	20231211	105500	98759440	5390	5390	5390	5380	4
503	20231211	105400	98737900	5390	5390	5390	5390	0
504	20231211	105300	98737900	5390	5380	5390	5380	139
505	20231211	105200	97990040	5380	5380	5380	5380	100
506	20231211	105100	97452040	5380	5380	5380	5380	0
507	20231211	105000	97452040	5380	5380	5380	5380	95
508	20231211	104900	96940940	5370	5370	5370	5370	0
509	20231211	104800	96940940	5370	5370	5370	5370	0
510	20231211	104700	96940940	5370	5370	5370	5370	100
511	20231211	104600	96403940	5380	5380	5380	5380	1
512	20231211	104500	96398560	5380	5380	5380	5380	4
513	20231211	104400	96377040	5380	5380	5380	5380	20
514	20231211	104300	96269440	5380	5380	5380	5380	2
515	20231211	104200	96258680	5370	5370	5370	5370	727
516	20231211	104100	92354690	5360	5360	5360	5360	199
517	20231211	104000	91288050	5370	5360	5370	5360	26
518	20231211	103900	91148670	5360	5370	5370	5360	316
519	20231211	103800	89452750	5370	5370	5370	5370	25
520	20231211	103700	89318500	5370	5370	5370	5370	25
521	20231211	103600	89184250	5370	5380	5380	5370	29
522	20231211	103500	89028510	5380	5370	5380	5370	8
523	20231211	103400	88985490	5370	5370	5370	5370	24
524	20231211	103300	88856610	5380	5380	5380	5380	3
525	20231211	103200	88840470	5380	5380	5380	5380	1
526	20231211	103100	88835090	5380	5380	5380	5380	50
527	20231211	103000	88566090	5380	5380	5380	5380	21
528	20231211	102900	88453110	5380	5380	5380	5380	0
529	20231211	102800	88453110	5380	5380	5380	5380	2
530	20231211	102700	88442350	5380	5380	5380	5380	0
531	20231211	102600	88442350	5380	5380	5380	5380	103
532	20231211	102500	87888210	5380	5380	5380	5380	2
533	20231211	102400	87877450	5380	5380	5380	5380	0
534	20231211	102300	87877450	5380	5380	5380	5380	1
535	20231211	102200	87872070	5370	5370	5370	5370	0
536	20231211	102100	87872070	5370	5380	5380	5370	90
537	20231211	102000	87388510	5370	5370	5380	5370	26
538	20231211	101900	87248880	5380	5380	5380	5380	0
539	20231211	101800	87248880	5380	5380	5380	5380	2
540	20231211	101700	87238120	5380	5370	5380	5370	142
541	20231211	101600	86475430	5370	5370	5370	5370	100
542	20231211	101500	85938430	5380	5380	5380	5380	5
543	20231211	101400	85911530	5370	5370	5370	5370	28
544	20231211	101300	85761170	5370	5370	5370	5370	47
545	20231211	101200	85508780	5370	5370	5370	5370	0
546	20231211	101100	85508780	5370	5370	5370	5370	28
547	20231211	101000	85358420	5370	5380	5380	5370	39
548	20231211	100900	85148890	5370	5370	5370	5370	0
549	20231211	100800	85148890	5370	5370	5370	5370	0
550	20231211	100700	85148890	5370	5370	5380	5370	56
551	20231211	100600	84848160	5380	5380	5380	5380	2
552	20231211	100500	84837400	5370	5380	5380	5370	31
553	20231211	100400	84670910	5370	5370	5370	5370	126
554	20231211	100300	83994290	5380	5370	5380	5370	43
555	20231211	100200	83763250	5370	5370	5370	5370	35
556	20231211	100100	83575300	5370	5370	5380	5370	61
557	20231211	100000	83247630	5370	5380	5380	5370	238
558	20231211	095900	81967490	5380	5380	5380	5380	0
559	20231211	095800	81967490	5380	5390	5390	5380	30
560	20231211	095700	81806080	5380	5380	5380	5380	28
561	20231211	095600	81655440	5390	5390	5390	5390	0
562	20231211	095500	81655440	5390	5390	5390	5380	33
563	20231211	095400	81477870	5380	5380	5380	5380	0
564	20231211	095300	81477870	5380	5390	5390	5380	25
565	20231211	095200	81343360	5380	5380	5380	5380	0
566	20231211	095100	81343360	5380	5380	5380	5380	29
567	20231211	095000	81187340	5390	5390	5390	5390	1
568	20231211	094900	81181950	5380	5380	5380	5380	126
569	20231211	094800	80504070	5380	5390	5390	5380	27
570	20231211	094700	80358800	5380	5380	5380	5380	64
571	20231211	094600	80014480	5380	5380	5390	5380	650
572	20231211	094500	76517470	5380	5380	5390	5380	54
573	20231211	094400	76226940	5390	5380	5390	5380	30
574	20231211	094300	76065530	5380	5380	5380	5380	26
575	20231211	094200	75925650	5380	5380	5380	5380	52
576	20231211	094100	75645890	5380	5390	5390	5380	159
577	20231211	094000	74789120	5390	5400	5400	5390	27
578	20231211	093900	74643570	5400	5400	5400	5400	1
579	20231211	093800	74638170	5400	5400	5400	5400	1
580	20231211	093700	74632770	5400	5400	5400	5400	0
581	20231211	093600	74632770	5400	5400	5400	5400	2
582	20231211	093500	74621970	5400	5400	5400	5400	9
583	20231211	093400	74573370	5400	5400	5400	5400	0
584	20231211	093300	74573370	5400	5410	5420	5400	103
585	20231211	093200	74017120	5410	5450	5450	5410	20
586	20231211	093100	73908510	5410	5410	5410	5410	34
587	20231211	093000	73724570	5460	5390	5460	5390	5147
588	20231211	092900	45826030	5380	5380	5380	5380	125
589	20231211	092800	45153530	5380	5390	5390	5380	31
590	20231211	092700	44986740	5380	5380	5380	5380	30
591	20231211	092600	44825340	5390	5380	5390	5380	96
592	20231211	092500	44308380	5390	5390	5390	5380	30
593	20231211	092400	44146960	5380	5390	5390	5380	31
594	20231211	092300	43980170	5390	5400	5400	5390	74
595	20231211	092200	43581290	5390	5390	5390	5390	53
596	20231211	092100	43295620	5390	5390	5390	5390	24
597	20231211	092000	43166260	5390	5390	5390	5390	72
598	20231211	091900	42778180	5390	5390	5390	5390	58
599	20231211	091800	42465560	5390	5400	5400	5390	27
600	20231211	091700	42320020	5380	5390	5390	5380	206
601	20231211	091600	41210200	5380	5400	5400	5380	58
602	20231211	091500	40897160	5400	5380	5400	5380	29
603	20231211	091400	40741100	5380	5410	5410	5380	64
604	20231211	091300	40395730	5380	5380	5410	5380	55
605	20231211	091200	40099800	5380	5380	5380	5380	25
606	20231211	091100	39965300	5380	5390	5390	5370	32
607	20231211	091000	39793390	5420	5420	5420	5420	43
608	20231211	090900	39560330	5420	5420	5420	5390	57
609	20231211	090800	39252200	5410	5390	5410	5390	5443
610	20231211	090700	9903870	5380	5370	5380	5370	26
611	20231211	090600	9764010	5370	5360	5370	5360	60
612	20231211	090500	9441890	5360	5360	5360	5360	25
613	20231211	090400	9307890	5350	5350	5350	5340	125
614	20231211	090300	8639390	5350	5340	5370	5340	808
615	20231211	090200	4317300	5350	5350	5350	5350	0
616	20231211	090100	4317300	5350	5350	5350	5350	0
617	20231211	090000	4317300	5350	5350	5350	5340	807