KissMeData/197140/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202900	704201990	5660	5660	5660	5660	1823
3	20231208	202800	704201990	5660	5660	5660	5660	0
4	20231208	202700	704201990	5660	5660	5660	5660	0
5	20231208	202600	704201990	5660	5660	5660	5660	0
6	20231208	202500	704201990	5660	5660	5660	5660	0
7	20231208	202400	704201990	5660	5660	5660	5660	0
8	20231208	202300	704201990	5660	5660	5660	5660	0
9	20231208	202200	704201990	5660	5660	5660	5660	0
10	20231208	202100	704201990	5660	5660	5660	5660	0
11	20231208	202000	704201990	5660	5660	5660	5660	0
12	20231208	201900	704201990	5660	5660	5660	5660	0
13	20231208	201800	704201990	5660	5660	5660	5660	0
14	20231208	201700	704201990	5660	5660	5660	5660	0
15	20231208	201600	704201990	5660	5660	5660	5660	0
16	20231208	201500	704201990	5660	5660	5660	5660	0
17	20231208	201400	704201990	5660	5660	5660	5660	0
18	20231208	201300	704201990	5660	5660	5660	5660	0
19	20231208	201200	704201990	5660	5660	5660	5660	0
20	20231208	201100	704201990	5660	5660	5660	5660	0
21	20231208	201000	704201990	5660	5660	5660	5660	0
22	20231208	200900	704201990	5660	5660	5660	5660	0
23	20231208	200800	704201990	5660	5660	5660	5660	0
24	20231208	200700	704201990	5660	5660	5660	5660	0
25	20231208	200600	704201990	5660	5660	5660	5660	0
26	20231208	200500	704201990	5660	5660	5660	5660	0
27	20231208	200400	704201990	5660	5660	5660	5660	0
28	20231208	200300	704201990	5660	5660	5660	5660	0
29	20231208	200200	704201990	5660	5660	5660	5660	0
30	20231208	200100	704201990	5660	5660	5660	5660	0
31	20231208	200000	704201990	5660	5660	5660	5660	0
32	20231208	195900	704201990	5660	5660	5660	5660	1823
33	20231208	195800	704201990	5660	5660	5660	5660	0
34	20231208	195700	704201990	5660	5660	5660	5660	0
35	20231208	195600	704201990	5660	5660	5660	5660	0
36	20231208	195500	704201990	5660	5660	5660	5660	0
37	20231208	195400	704201990	5660	5660	5660	5660	0
38	20231208	195300	704201990	5660	5660	5660	5660	0
39	20231208	195200	704201990	5660	5660	5660	5660	0
40	20231208	195100	704201990	5660	5660	5660	5660	0
41	20231208	195000	704201990	5660	5660	5660	5660	0
42	20231208	194900	704201990	5660	5660	5660	5660	0
43	20231208	194800	704201990	5660	5660	5660	5660	0
44	20231208	194700	704201990	5660	5660	5660	5660	0
45	20231208	194600	704201990	5660	5660	5660	5660	0
46	20231208	194500	704201990	5660	5660	5660	5660	0
47	20231208	194400	704201990	5660	5660	5660	5660	0
48	20231208	194300	704201990	5660	5660	5660	5660	0
49	20231208	194200	704201990	5660	5660	5660	5660	0
50	20231208	194100	704201990	5660	5660	5660	5660	0
51	20231208	194000	704201990	5660	5660	5660	5660	0
52	20231208	193900	704201990	5660	5660	5660	5660	0
53	20231208	193800	704201990	5660	5660	5660	5660	0
54	20231208	193700	704201990	5660	5660	5660	5660	0
55	20231208	193600	704201990	5660	5660	5660	5660	0
56	20231208	193500	704201990	5660	5660	5660	5660	0
57	20231208	193400	704201990	5660	5660	5660	5660	0
58	20231208	193300	704201990	5660	5660	5660	5660	0
59	20231208	193200	704201990	5660	5660	5660	5660	0
60	20231208	193100	704201990	5660	5660	5660	5660	0
61	20231208	193000	704201990	5660	5660	5660	5660	0
62	20231208	192900	704201990	5660	5660	5660	5660	1823
63	20231208	192800	704201990	5660	5660	5660	5660	0
64	20231208	192700	704201990	5660	5660	5660	5660	0
65	20231208	192600	704201990	5660	5660	5660	5660	0
66	20231208	192500	704201990	5660	5660	5660	5660	0
67	20231208	192400	704201990	5660	5660	5660	5660	0
68	20231208	192300	704201990	5660	5660	5660	5660	0
69	20231208	192200	704201990	5660	5660	5660	5660	0
70	20231208	192100	704201990	5660	5660	5660	5660	0
71	20231208	192000	704201990	5660	5660	5660	5660	0
72	20231208	191900	704201990	5660	5660	5660	5660	0
73	20231208	191800	704201990	5660	5660	5660	5660	0
74	20231208	191700	704201990	5660	5660	5660	5660	0
75	20231208	191600	704201990	5660	5660	5660	5660	0
76	20231208	191500	704201990	5660	5660	5660	5660	0
77	20231208	191400	704201990	5660	5660	5660	5660	0
78	20231208	191300	704201990	5660	5660	5660	5660	0
79	20231208	191200	704201990	5660	5660	5660	5660	0
80	20231208	191100	704201990	5660	5660	5660	5660	0
81	20231208	191000	704201990	5660	5660	5660	5660	0
82	20231208	190900	704201990	5660	5660	5660	5660	0
83	20231208	190800	704201990	5660	5660	5660	5660	0
84	20231208	190700	704201990	5660	5660	5660	5660	0
85	20231208	190600	704201990	5660	5660	5660	5660	0
86	20231208	190500	704201990	5660	5660	5660	5660	0
87	20231208	190400	704201990	5660	5660	5660	5660	0
88	20231208	190300	704201990	5660	5660	5660	5660	0
89	20231208	190200	704201990	5660	5660	5660	5660	0
90	20231208	190100	704201990	5660	5660	5660	5660	0
91	20231208	190000	704201990	5660	5660	5660	5660	0
92	20231208	185900	704201990	5660	5660	5660	5660	1823
93	20231208	185800	704201990	5660	5660	5660	5660	0
94	20231208	185700	704201990	5660	5660	5660	5660	0
95	20231208	185600	704201990	5660	5660	5660	5660	0
96	20231208	185500	704201990	5660	5660	5660	5660	0
97	20231208	185400	704201990	5660	5660	5660	5660	0
98	20231208	185300	704201990	5660	5660	5660	5660	0
99	20231208	185200	704201990	5660	5660	5660	5660	0
100	20231208	185100	704201990	5660	5660	5660	5660	0
101	20231208	185000	704201990	5660	5660	5660	5660	0
102	20231208	184900	704201990	5660	5660	5660	5660	0
103	20231208	184800	704201990	5660	5660	5660	5660	0
104	20231208	184700	704201990	5660	5660	5660	5660	0
105	20231208	184600	704201990	5660	5660	5660	5660	0
106	20231208	184500	704201990	5660	5660	5660	5660	0
107	20231208	184400	704201990	5660	5660	5660	5660	0
108	20231208	184300	704201990	5660	5660	5660	5660	0
109	20231208	184200	704201990	5660	5660	5660	5660	0
110	20231208	184100	704201990	5660	5660	5660	5660	0
111	20231208	184000	704201990	5660	5660	5660	5660	0
112	20231208	183900	704201990	5660	5660	5660	5660	0
113	20231208	183800	704201990	5660	5660	5660	5660	0
114	20231208	183700	704201990	5660	5660	5660	5660	0
115	20231208	183600	704201990	5660	5660	5660	5660	0
116	20231208	183500	704201990	5660	5660	5660	5660	0
117	20231208	183400	704201990	5660	5660	5660	5660	0
118	20231208	183300	704201990	5660	5660	5660	5660	0
119	20231208	183200	704201990	5660	5660	5660	5660	0
120	20231208	183100	704201990	5660	5660	5660	5660	0
121	20231208	183000	704201990	5660	5660	5660	5660	0
122	20231208	182900	704201990	5660	5660	5660	5660	1823
123	20231208	182800	704201990	5660	5660	5660	5660	0
124	20231208	182700	704201990	5660	5660	5660	5660	0
125	20231208	182600	704201990	5660	5660	5660	5660	0
126	20231208	182500	704201990	5660	5660	5660	5660	0
127	20231208	182400	704201990	5660	5660	5660	5660	0
128	20231208	182300	704201990	5660	5660	5660	5660	0
129	20231208	182200	704201990	5660	5660	5660	5660	0
130	20231208	182100	704201990	5660	5660	5660	5660	0
131	20231208	182000	704201990	5660	5660	5660	5660	0
132	20231208	181900	704201990	5660	5660	5660	5660	0
133	20231208	181800	704201990	5660	5660	5660	5660	0
134	20231208	181700	704201990	5660	5660	5660	5660	0
135	20231208	181600	704201990	5660	5660	5660	5660	0
136	20231208	181500	704201990	5660	5660	5660	5660	0
137	20231208	181400	704201990	5660	5660	5660	5660	0
138	20231208	181300	704201990	5660	5660	5660	5660	0
139	20231208	181200	704201990	5660	5660	5660	5660	0
140	20231208	181100	704201990	5660	5660	5660	5660	0
141	20231208	181000	704201990	5660	5660	5660	5660	0
142	20231208	180900	704201990	5660	5660	5660	5660	0
143	20231208	180800	704201990	5660	5660	5660	5660	0
144	20231208	180700	704201990	5660	5660	5660	5660	0
145	20231208	180600	704201990	5660	5660	5660	5660	0
146	20231208	180500	704201990	5660	5660	5660	5660	0
147	20231208	180400	704201990	5660	5660	5660	5660	0
148	20231208	180300	704201990	5660	5660	5660	5660	0
149	20231208	180200	704201990	5660	5660	5660	5660	0
150	20231208	180100	704201990	5660	5660	5660	5660	0
151	20231208	180000	704201990	5660	5660	5660	5660	0
152	20231208	175900	704201990	5660	5660	5660	5660	1823
153	20231208	175800	704201990	5660	5660	5660	5660	0
154	20231208	175700	704201990	5660	5660	5660	5660	0
155	20231208	175600	704201990	5660	5660	5660	5660	0
156	20231208	175500	704201990	5660	5660	5660	5660	0
157	20231208	175400	704201990	5660	5660	5660	5660	0
158	20231208	175300	704201990	5660	5660	5660	5660	0
159	20231208	175200	704201990	5660	5660	5660	5660	0
160	20231208	175100	704201990	5660	5660	5660	5660	0
161	20231208	175000	704201990	5660	5660	5660	5660	0
162	20231208	174900	704201990	5660	5660	5660	5660	0
163	20231208	174800	704201990	5660	5660	5660	5660	0
164	20231208	174700	704201990	5660	5660	5660	5660	0
165	20231208	174600	704201990	5660	5660	5660	5660	0
166	20231208	174500	704201990	5660	5660	5660	5660	0
167	20231208	174400	704201990	5660	5660	5660	5660	0
168	20231208	174300	704201990	5660	5660	5660	5660	0
169	20231208	174200	704201990	5660	5660	5660	5660	0
170	20231208	174100	704201990	5660	5660	5660	5660	0
171	20231208	174000	704201990	5660	5660	5660	5660	0
172	20231208	173900	704201990	5660	5660	5660	5660	0
173	20231208	173800	704201990	5660	5660	5660	5660	0
174	20231208	173700	704201990	5660	5660	5660	5660	0
175	20231208	173600	704201990	5660	5660	5660	5660	0
176	20231208	173500	704201990	5660	5660	5660	5660	0
177	20231208	173400	704201990	5660	5660	5660	5660	0
178	20231208	173300	704201990	5660	5660	5660	5660	0
179	20231208	173200	704201990	5660	5660	5660	5660	0
180	20231208	173100	704201990	5660	5660	5660	5660	0
181	20231208	173000	704201990	5660	5660	5660	5660	0
182	20231208	172900	704201990	5660	5660	5660	5660	1823
183	20231208	172800	704201990	5660	5660	5660	5660	0
184	20231208	172700	704201990	5660	5660	5660	5660	0
185	20231208	172600	704201990	5660	5660	5660	5660	0
186	20231208	172500	704201990	5660	5660	5660	5660	0
187	20231208	172400	704201990	5660	5660	5660	5660	0
188	20231208	172300	704201990	5660	5660	5660	5660	0
189	20231208	172200	704201990	5660	5660	5660	5660	0
190	20231208	172100	704201990	5660	5660	5660	5660	0
191	20231208	172000	704201990	5660	5660	5660	5660	0
192	20231208	171900	704201990	5660	5660	5660	5660	0
193	20231208	171800	704201990	5660	5660	5660	5660	0
194	20231208	171700	704201990	5660	5660	5660	5660	0
195	20231208	171600	704201990	5660	5660	5660	5660	0
196	20231208	171500	704201990	5660	5660	5660	5660	0
197	20231208	171400	704201990	5660	5660	5660	5660	0
198	20231208	171300	704201990	5660	5660	5660	5660	0
199	20231208	171200	704201990	5660	5660	5660	5660	0
200	20231208	171100	704201990	5660	5660	5660	5660	0
201	20231208	171000	704201990	5660	5660	5660	5660	0
202	20231208	170900	704201990	5660	5660	5660	5660	0
203	20231208	170800	704201990	5660	5660	5660	5660	0
204	20231208	170700	704201990	5660	5660	5660	5660	0
205	20231208	170600	704201990	5660	5660	5660	5660	0
206	20231208	170500	704201990	5660	5660	5660	5660	0
207	20231208	170400	704201990	5660	5660	5660	5660	0
208	20231208	170300	704201990	5660	5660	5660	5660	0
209	20231208	170200	704201990	5660	5660	5660	5660	0
210	20231208	170100	704201990	5660	5660	5660	5660	0
211	20231208	170000	704201990	5660	5660	5660	5660	0
212	20231208	165900	704201990	5660	5660	5660	5660	1823
213	20231208	165800	704201990	5660	5660	5660	5660	0
214	20231208	165700	704201990	5660	5660	5660	5660	0
215	20231208	165600	704201990	5660	5660	5660	5660	0
216	20231208	165500	704201990	5660	5660	5660	5660	0
217	20231208	165400	704201990	5660	5660	5660	5660	0
218	20231208	165300	704201990	5660	5660	5660	5660	0
219	20231208	165200	704201990	5660	5660	5660	5660	0
220	20231208	165100	704201990	5660	5660	5660	5660	0
221	20231208	165000	704201990	5660	5660	5660	5660	0
222	20231208	164900	704201990	5660	5660	5660	5660	0
223	20231208	164800	704201990	5660	5660	5660	5660	0
224	20231208	164700	704201990	5660	5660	5660	5660	0
225	20231208	164600	704201990	5660	5660	5660	5660	0
226	20231208	164500	704201990	5660	5660	5660	5660	0
227	20231208	164400	704201990	5660	5660	5660	5660	0
228	20231208	164300	704201990	5660	5660	5660	5660	0
229	20231208	164200	704201990	5660	5660	5660	5660	0
230	20231208	164100	704201990	5660	5660	5660	5660	0
231	20231208	164000	704201990	5660	5660	5660	5660	0
232	20231208	163900	704201990	5660	5660	5660	5660	0
233	20231208	163800	704201990	5660	5660	5660	5660	0
234	20231208	163700	704201990	5660	5660	5660	5660	0
235	20231208	163600	704201990	5660	5660	5660	5660	0
236	20231208	163500	704201990	5660	5660	5660	5660	0
237	20231208	163400	704201990	5660	5660	5660	5660	0
238	20231208	163300	704201990	5660	5660	5660	5660	0
239	20231208	163200	704201990	5660	5660	5660	5660	0
240	20231208	163100	704201990	5660	5660	5660	5660	0
241	20231208	163000	704201990	5660	5660	5660	5660	0
242	20231208	162900	704201990	5660	5660	5660	5660	1823
243	20231208	162800	704201990	5660	5660	5660	5660	0
244	20231208	162700	704201990	5660	5660	5660	5660	0
245	20231208	162600	704201990	5660	5660	5660	5660	0
246	20231208	162500	704201990	5660	5660	5660	5660	0
247	20231208	162400	704201990	5660	5660	5660	5660	0
248	20231208	162300	704201990	5660	5660	5660	5660	0
249	20231208	162200	704201990	5660	5660	5660	5660	0
250	20231208	162100	704201990	5660	5660	5660	5660	0
251	20231208	162000	704201990	5660	5660	5660	5660	0
252	20231208	161900	704201990	5660	5660	5660	5660	0
253	20231208	161800	704201990	5660	5660	5660	5660	0
254	20231208	161700	704201990	5660	5660	5660	5660	0
255	20231208	161600	704201990	5660	5660	5660	5660	0
256	20231208	161500	704201990	5660	5660	5660	5660	0
257	20231208	161400	704201990	5660	5660	5660	5660	0
258	20231208	161300	704201990	5660	5660	5660	5660	0
259	20231208	161200	704201990	5660	5660	5660	5660	0
260	20231208	161100	704201990	5660	5660	5660	5660	0
261	20231208	161000	704201990	5660	5660	5660	5660	0
262	20231208	160900	704201990	5660	5660	5660	5660	0
263	20231208	160800	704201990	5660	5660	5660	5660	0
264	20231208	160700	704201990	5660	5660	5660	5660	0
265	20231208	160600	704201990	5660	5660	5660	5660	0
266	20231208	160500	704201990	5660	5660	5660	5660	0
267	20231208	160400	704201990	5660	5660	5660	5660	0
268	20231208	160300	704201990	5660	5660	5660	5660	0
269	20231208	160200	704201990	5660	5660	5660	5660	0
270	20231208	160100	704201990	5660	5660	5660	5660	0
271	20231208	160000	704201990	5660	5660	5660	5660	0
272	20231208	155900	704201990	5660	5660	5660	5660	1823
273	20231208	155800	704201990	5660	5660	5660	5660	0
274	20231208	155700	704201990	5660	5660	5660	5660	0
275	20231208	155600	704201990	5660	5660	5660	5660	0
276	20231208	155500	704201990	5660	5660	5660	5660	0
277	20231208	155400	704201990	5660	5660	5660	5660	0
278	20231208	155300	704201990	5660	5660	5660	5660	0
279	20231208	155200	704201990	5660	5660	5660	5660	0
280	20231208	155100	704201990	5660	5660	5660	5660	0
281	20231208	155000	704201990	5660	5660	5660	5660	0
282	20231208	154900	704201990	5660	5660	5660	5660	0
283	20231208	154800	704201990	5660	5660	5660	5660	0
284	20231208	154700	704201990	5660	5660	5660	5660	0
285	20231208	154600	704201990	5660	5660	5660	5660	0
286	20231208	154500	704201990	5660	5660	5660	5660	0
287	20231208	154400	704201990	5660	5660	5660	5660	0
288	20231208	154300	704201990	5660	5660	5660	5660	0
289	20231208	154200	704201990	5660	5660	5660	5660	0
290	20231208	154100	704201990	5660	5660	5660	5660	0
291	20231208	154000	704201990	5660	5660	5660	5660	0
292	20231208	153900	704201990	5660	5660	5660	5660	0
293	20231208	153800	704201990	5660	5660	5660	5660	0
294	20231208	153700	704201990	5660	5660	5660	5660	0
295	20231208	153600	704201990	5660	5660	5660	5660	0
296	20231208	153500	704201990	5660	5660	5660	5660	0
297	20231208	153400	704201990	5660	5660	5660	5660	0
298	20231208	153300	704201990	5660	5660	5660	5660	0
299	20231208	153200	704201990	5660	5660	5660	5660	0
300	20231208	153100	704201990	5660	5660	5660	5660	0
301	20231208	153000	704201990	5660	5660	5660	5660	1823
302	20231208	152900	693883810	5660	5660	5660	5660	0
303	20231208	152800	693883810	5660	5660	5660	5660	0
304	20231208	152700	693883810	5660	5660	5660	5660	0
305	20231208	152600	693883810	5660	5660	5660	5660	0
306	20231208	152500	693883810	5660	5660	5660	5660	0
307	20231208	152400	693883810	5660	5660	5660	5660	0
308	20231208	152300	693883810	5660	5660	5660	5660	0
309	20231208	152200	693883810	5660	5660	5660	5660	0
310	20231208	152100	693883810	5660	5660	5660	5660	0
311	20231208	152000	693883810	5660	5660	5660	5660	0
312	20231208	151900	693883810	5660	5630	5660	5630	289
313	20231208	151800	692256200	5660	5650	5660	5650	172
314	20231208	151700	691284380	5660	5660	5660	5660	22
315	20231208	151600	691159860	5650	5650	5650	5650	1
316	20231208	151500	691154210	5660	5640	5660	5640	85
317	20231208	151400	690674670	5600	5620	5620	5590	2346
318	20231208	151300	677540240	5640	5610	5640	5610	229
319	20231208	151200	676255400	5640	5640	5640	5640	0
320	20231208	151100	676255400	5640	5640	5640	5640	26
321	20231208	151000	676108760	5640	5640	5640	5640	23
322	20231208	150900	675979040	5640	5640	5640	5640	0
323	20231208	150800	675979040	5640	5640	5640	5610	113
324	20231208	150700	675341750	5640	5640	5640	5640	0
325	20231208	150600	675341750	5640	5640	5640	5640	0
326	20231208	150500	675341750	5640	5640	5640	5640	0
327	20231208	150400	675341750	5640	5630	5640	5630	35
328	20231208	150300	675144450	5640	5640	5640	5640	55
329	20231208	150200	674834250	5640	5600	5640	5600	100
330	20231208	150100	674272370	5600	5630	5630	5590	1928
331	20231208	150000	663477420	5630	5640	5640	5630	32
332	20231208	145900	663297040	5610	5610	5610	5610	900
333	20231208	145800	658248040	5610	5610	5610	5610	1
334	20231208	145700	658242430	5640	5640	5640	5640	32
335	20231208	145600	658061950	5640	5640	5640	5640	33
336	20231208	145500	657875830	5620	5660	5660	5620	78
337	20231208	145400	657435870	5660	5660	5660	5660	0
338	20231208	145300	657435870	5660	5660	5660	5660	16
339	20231208	145200	657345310	5660	5660	5660	5660	0
340	20231208	145100	657345310	5660	5660	5660	5660	0
341	20231208	145000	657345310	5660	5660	5660	5660	0
342	20231208	144900	657345310	5660	5660	5660	5660	0
343	20231208	144800	657345310	5660	5660	5660	5660	4
344	20231208	144700	657322670	5640	5640	5670	5640	35
345	20231208	144600	657125150	5640	5640	5640	5640	100
346	20231208	144500	656561150	5640	5640	5640	5640	0
347	20231208	144400	656561150	5640	5640	5640	5640	70
348	20231208	144300	656166350	5640	5640	5640	5640	0
349	20231208	144200	656166350	5640	5640	5640	5640	0
350	20231208	144100	656166350	5640	5640	5640	5640	0
351	20231208	144000	656166350	5640	5620	5640	5610	248
352	20231208	143900	654772790	5660	5660	5660	5660	0
353	20231208	143800	654772790	5660	5660	5660	5660	0
354	20231208	143700	654772790	5660	5660	5660	5660	0
355	20231208	143600	654772790	5660	5660	5660	5660	0
356	20231208	143500	654772790	5660	5660	5660	5660	0
357	20231208	143400	654772790	5660	5640	5660	5620	56
358	20231208	143300	654457330	5660	5630	5660	5620	42
359	20231208	143200	654220900	5660	5630	5660	5630	203
360	20231208	143100	653077920	5670	5670	5670	5670	0
361	20231208	143000	653077920	5670	5670	5670	5670	0
362	20231208	142900	653077920	5670	5670	5670	5670	0
363	20231208	142800	653077920	5670	5670	5670	5670	0
364	20231208	142700	653077920	5670	5670	5670	5670	0
365	20231208	142600	653077920	5670	5670	5670	5670	0
366	20231208	142500	653077920	5670	5670	5670	5670	0
367	20231208	142400	653077920	5670	5630	5670	5630	1001
368	20231208	142300	647442250	5670	5620	5670	5620	458
369	20231208	142200	644867490	5630	5640	5640	5630	147
370	20231208	142100	644039140	5670	5670	5670	5670	0
371	20231208	142000	644039140	5670	5670	5670	5670	0
372	20231208	141900	644039140	5670	5670	5670	5670	11
373	20231208	141800	643976770	5670	5670	5670	5670	0
374	20231208	141700	643976770	5670	5670	5670	5670	11
375	20231208	141600	643914400	5670	5640	5670	5640	107
376	20231208	141500	643310830	5640	5630	5640	5630	360
377	20231208	141400	641282820	5620	5620	5620	5620	266
378	20231208	141300	639787900	5620	5620	5620	5620	0
379	20231208	141200	639787900	5620	5620	5620	5620	35
380	20231208	141100	639591200	5630	5610	5630	5610	12
381	20231208	141000	639523660	5630	5630	5630	5630	3
382	20231208	140900	639506770	5610	5610	5610	5610	127
383	20231208	140800	638794300	5630	5630	5630	5630	0
384	20231208	140700	638794300	5630	5630	5630	5630	0
385	20231208	140600	638794300	5630	5620	5630	5620	469
386	20231208	140500	636155200	5610	5610	5610	5610	33
387	20231208	140400	635970070	5620	5620	5620	5620	30
388	20231208	140300	635801470	5620	5590	5620	5590	228
389	20231208	140200	634526860	5580	5610	5610	5580	2000
390	20231208	140100	623350990	5650	5600	5650	5600	2034
391	20231208	140000	611959380	5610	5630	5630	5610	4049
392	20231208	135900	589236290	5650	5650	5650	5650	0
393	20231208	135800	589236290	5650	5650	5650	5650	1
394	20231208	135700	589230640	5660	5660	5660	5660	3
395	20231208	135600	589213660	5670	5670	5670	5670	0
396	20231208	135500	589213660	5670	5630	5670	5630	9
397	20231208	135400	589162750	5630	5640	5640	5630	948
398	20231208	135300	583816040	5670	5670	5670	5670	0
399	20231208	135200	583816040	5670	5660	5670	5660	19
400	20231208	135100	583708490	5670	5670	5670	5670	1
401	20231208	135000	583702820	5670	5670	5670	5670	51
402	20231208	134900	583413650	5690	5690	5690	5690	0
403	20231208	134800	583413650	5690	5690	5690	5690	0
404	20231208	134700	583413650	5690	5690	5690	5690	0
405	20231208	134600	583413650	5690	5690	5690	5690	0
406	20231208	134500	583413650	5690	5670	5690	5670	57
407	20231208	134400	583090340	5680	5680	5680	5680	0
408	20231208	134300	583090340	5680	5640	5680	5640	1888
409	20231208	134200	572438940	5670	5670	5670	5670	5
410	20231208	134100	572410590	5670	5670	5670	5670	0
411	20231208	134000	572410590	5670	5670	5670	5670	15
412	20231208	133900	572325540	5670	5670	5670	5670	0
413	20231208	133800	572325540	5670	5670	5670	5670	0
414	20231208	133700	572325540	5670	5670	5670	5670	0
415	20231208	133600	572325540	5670	5670	5670	5670	0
416	20231208	133500	572325540	5670	5670	5670	5670	11
417	20231208	133400	572263170	5660	5650	5660	5650	300
418	20231208	133300	570565470	5650	5650	5650	5650	0
419	20231208	133200	570565470	5650	5650	5650	5650	0
420	20231208	133100	570565470	5650	5650	5650	5650	3
421	20231208	133000	570548520	5600	5640	5640	5600	354
422	20231208	132900	568566060	5650	5650	5650	5650	0
423	20231208	132800	568566060	5650	5650	5650	5650	5
424	20231208	132700	568537810	5640	5640	5640	5640	1
425	20231208	132600	568532170	5670	5670	5670	5670	0
426	20231208	132500	568532170	5670	5670	5670	5670	0
427	20231208	132400	568532170	5670	5670	5670	5670	0
428	20231208	132300	568532170	5670	5670	5670	5670	0
429	20231208	132200	568532170	5670	5670	5670	5670	2
430	20231208	132100	568520830	5660	5640	5660	5640	11
431	20231208	132000	568458730	5650	5640	5650	5640	10
432	20231208	131900	568402270	5650	5650	5650	5650	0
433	20231208	131800	568402270	5650	5620	5650	5610	10
434	20231208	131700	568345960	5660	5660	5660	5660	0
435	20231208	131600	568345960	5660	5650	5660	5650	13
436	20231208	131500	568272490	5670	5650	5670	5650	4
437	20231208	131400	568249830	5680	5680	5680	5680	0
438	20231208	131300	568249830	5680	5630	5680	5630	409
439	20231208	131200	565946910	5650	5650	5650	5650	8
440	20231208	131100	565901710	5660	5660	5660	5660	0
441	20231208	131000	565901710	5660	5660	5660	5660	0
442	20231208	130900	565901710	5660	5660	5660	5660	0
443	20231208	130800	565901710	5660	5660	5660	5660	0
444	20231208	130700	565901710	5660	5660	5660	5660	2
445	20231208	130600	565890390	5620	5650	5650	5620	1000
446	20231208	130500	560262490	5690	5690	5690	5690	0
447	20231208	130400	560262490	5690	5660	5690	5660	740
448	20231208	130300	556073970	5660	5670	5700	5660	62
449	20231208	130200	555722770	5710	5710	5710	5710	0
450	20231208	130100	555722770	5710	5710	5710	5710	0
451	20231208	130000	555722770	5710	5700	5710	5700	341
452	20231208	125900	553775860	5710	5710	5710	5710	0
453	20231208	125800	553775860	5710	5710	5710	5710	705
454	20231208	125700	549750310	5720	5720	5720	5720	0
455	20231208	125600	549750310	5720	5720	5720	5720	0
456	20231208	125500	549750310	5720	5690	5720	5680	33
457	20231208	125400	549562570	5670	5660	5670	5660	504
458	20231208	125300	546708430	5660	5660	5660	5660	0
459	20231208	125200	546708430	5660	5650	5660	5650	733
460	20231208	125100	542562840	5650	5640	5650	5640	28
461	20231208	125000	542404860	5660	5660	5660	5660	0
462	20231208	124900	542404860	5660	5650	5660	5650	44
463	20231208	124800	542156230	5660	5640	5660	5640	500
464	20231208	124700	539331870	5640	5640	5640	5640	0
465	20231208	124600	539331870	5640	5600	5640	5600	154
466	20231208	124500	538469310	5640	5640	5640	5640	20
467	20231208	124400	538356510	5640	5640	5640	5640	337
468	20231208	124300	536455830	5640	5640	5640	5640	0
469	20231208	124200	536455830	5640	5640	5640	5640	0
470	20231208	124100	536455830	5640	5640	5640	5640	0
471	20231208	124000	536455830	5640	5620	5640	5590	51
472	20231208	123900	536170210	5640	5640	5640	5620	611
473	20231208	123800	532736170	5640	5640	5640	5640	16
474	20231208	123700	532645930	5640	5620	5640	5620	82
475	20231208	123600	532185010	5620	5640	5640	5590	1509
476	20231208	123500	523738590	5640	5640	5640	5640	700
477	20231208	123400	519790590	5640	5620	5640	5620	883
478	20231208	123300	514825990	5620	5620	5620	5620	0
479	20231208	123200	514825990	5620	5620	5620	5620	10
480	20231208	123100	514769790	5620	5620	5620	5620	0
481	20231208	123000	514769790	5620	5620	5620	5620	0
482	20231208	122900	514769790	5620	5620	5620	5620	0
483	20231208	122800	514769790	5620	5620	5620	5620	0
484	20231208	122700	514769790	5620	5620	5620	5620	0
485	20231208	122600	514769790	5620	5620	5620	5600	115
486	20231208	122500	514125610	5620	5620	5620	5620	0
487	20231208	122400	514125610	5620	5620	5620	5620	0
488	20231208	122300	514125610	5620	5600	5620	5600	3
489	20231208	122200	514108770	5620	5620	5620	5620	0
490	20231208	122100	514108770	5620	5620	5620	5620	0
491	20231208	122000	514108770	5620	5620	5620	5620	0
492	20231208	121900	514108770	5620	5620	5620	5620	4
493	20231208	121800	514086290	5620	5610	5620	5610	362
494	20231208	121700	512053490	5610	5610	5610	5610	3
495	20231208	121600	512036660	5590	5590	5590	5590	25
496	20231208	121500	511896910	5610	5610	5610	5610	4
497	20231208	121400	511874470	5590	5600	5600	5590	300
498	20231208	121300	510197290	5620	5620	5620	5620	0
499	20231208	121200	510197290	5620	5620	5620	5620	200
500	20231208	121100	509073290	5620	5620	5620	5620	0
501	20231208	121000	509073290	5620	5620	5620	5620	20
502	20231208	120900	508960890	5620	5600	5620	5600	21
503	20231208	120800	508842970	5620	5620	5620	5620	0
504	20231208	120700	508842970	5620	5620	5620	5620	890
505	20231208	120600	503841170	5620	5620	5620	5620	0
506	20231208	120500	503841170	5620	5580	5620	5580	690
507	20231208	120400	499989270	5580	5610	5620	5580	813
508	20231208	120300	495452340	5620	5620	5620	5620	10
509	20231208	120200	495396140	5620	5620	5620	5620	0
510	20231208	120100	495396140	5620	5590	5620	5570	35
511	20231208	120000	495200590	5620	5570	5640	5560	379
512	20231208	115900	493086120	5560	5570	5580	5560	451
513	20231208	115800	490574120	5580	5600	5600	5570	3926
514	20231208	115700	468663140	5620	5590	5620	5590	35
515	20231208	115600	468467140	5590	5620	5620	5590	24
516	20231208	115500	468332890	5590	5590	5590	5590	25
517	20231208	115400	468193140	5620	5590	5620	5590	22
518	20231208	115300	468070100	5620	5590	5620	5590	24
519	20231208	115200	467935850	5620	5590	5620	5590	24
520	20231208	115100	467801570	5620	5600	5620	5590	25
521	20231208	115000	467661680	5620	5590	5620	5590	24
522	20231208	114900	467527430	5620	5590	5620	5590	31
523	20231208	114800	467353810	5620	5590	5620	5590	81
524	20231208	114700	466900930	5600	5600	5640	5600	358
525	20231208	114600	464896050	5640	5620	5640	5600	51
526	20231208	114500	464609570	5620	5620	5620	5600	28
527	20231208	114400	464452630	5580	5620	5630	5580	125
528	20231208	114300	463750900	5620	5620	5620	5580	428
529	20231208	114200	461360080	5580	5610	5620	5580	38
530	20231208	114100	461147820	5580	5580	5610	5580	27
531	20231208	114000	460996980	5610	5580	5610	5580	28
532	20231208	113900	460840530	5610	5640	5640	5560	1542
533	20231208	113800	452227640	5590	5590	5600	5590	1128
534	20231208	113700	445911050	5600	5640	5640	5600	80
535	20231208	113600	445462970	5600	5590	5640	5590	23
536	20231208	113500	445334190	5640	5590	5640	5590	25
537	20231208	113400	445194240	5640	5610	5640	5590	1044
538	20231208	113300	439351830	5600	5600	5640	5600	25
539	20231208	113200	439211570	5640	5620	5640	5600	29
540	20231208	113100	439048860	5640	5640	5640	5640	9
541	20231208	113000	438998100	5620	5620	5620	5620	0
542	20231208	112900	438998100	5620	5620	5620	5620	1059
543	20231208	112800	433046520	5620	5600	5620	5600	18
544	20231208	112700	432945660	5600	5630	5630	5590	6698
545	20231208	112600	395368540	5650	5650	5650	5650	200
546	20231208	112500	394238540	5650	5650	5650	5650	10
547	20231208	112400	394182040	5650	5650	5650	5650	0
548	20231208	112300	394182040	5650	5640	5650	5640	704
549	20231208	112200	390211470	5640	5650	5650	5640	73
550	20231208	112100	389799430	5660	5650	5660	5640	169
551	20231208	112000	388844750	5660	5660	5660	5660	112
552	20231208	111900	388210830	5680	5680	5680	5680	0
553	20231208	111800	388210830	5680	5650	5680	5650	2471
554	20231208	111700	374248950	5650	5660	5660	5650	500
555	20231208	111600	371423470	5680	5670	5700	5660	1609
556	20231208	111500	362308860	5700	5680	5700	5680	221
557	20231208	111400	361053520	5680	5680	5680	5680	184
558	20231208	111300	360008400	5700	5680	5700	5680	974
559	20231208	111200	354476060	5680	5680	5680	5680	46
560	20231208	111100	354214780	5700	5700	5700	5700	0
561	20231208	111000	354214780	5700	5680	5700	5680	392
562	20231208	110900	351988180	5700	5690	5740	5690	347
563	20231208	110800	350013680	5690	5700	5700	5690	200
564	20231208	110700	348875590	5740	5710	5740	5710	41
565	20231208	110600	348641390	5750	5730	5750	5700	1395
566	20231208	110500	340681250	5760	5760	5760	5760	0
567	20231208	110400	340681250	5760	5760	5760	5760	404
568	20231208	110300	338354210	5760	5760	5760	5760	0
569	20231208	110200	338354210	5760	5760	5760	5760	0
570	20231208	110100	338354210	5760	5730	5760	5730	335
571	20231208	110000	336432890	5770	5770	5770	5770	0
572	20231208	105900	336432890	5770	5730	5770	5730	215
573	20231208	105800	335199310	5730	5720	5730	5710	1750
574	20231208	105700	325206230	5740	5740	5740	5740	0
575	20231208	105600	325206230	5740	5740	5740	5740	0
576	20231208	105500	325206230	5740	5720	5750	5700	1155
577	20231208	105400	318618650	5770	5770	5770	5770	0
578	20231208	105300	318618650	5770	5710	5770	5710	83
579	20231208	105200	318144540	5770	5750	5770	5720	1306
580	20231208	105100	310668720	5780	5780	5780	5780	0
581	20231208	105000	310668720	5780	5750	5780	5750	172
582	20231208	104900	309679600	5780	5750	5780	5750	36
583	20231208	104800	309472300	5790	5790	5790	5790	0
584	20231208	104700	309472300	5790	5760	5790	5750	834
585	20231208	104600	304674160	5800	5800	5800	5800	0
586	20231208	104500	304674160	5800	5800	5800	5800	344
587	20231208	104400	302678960	5800	5800	5800	5760	86
588	20231208	104300	302182280	5800	5790	5820	5790	364
589	20231208	104200	300074590	5820	5790	5850	5790	1013
590	20231208	104100	294188310	5790	5780	5790	5740	972
591	20231208	104000	288565250	5780	5750	5780	5750	16
592	20231208	103900	288473100	5750	5780	5780	5700	1875
593	20231208	103800	277686200	5780	5770	5780	5770	130
594	20231208	103700	276935200	5770	5740	5770	5740	1820
595	20231208	103600	266467330	5730	5740	5740	5730	250
596	20231208	103500	265034330	5740	5740	5740	5740	4
597	20231208	103400	265011370	5740	5740	5740	5740	0
598	20231208	103300	265011370	5740	5730	5740	5730	79
599	20231208	103200	264557920	5740	5710	5740	5710	4023
600	20231208	103100	241586530	5740	5740	5740	5710	165
601	20231208	103000	240639460	5740	5730	5740	5730	104
602	20231208	102900	240042510	5740	5730	5740	5700	2010
603	20231208	102800	228554710	5740	5740	5740	5740	0
604	20231208	102700	228554710	5740	5730	5740	5730	12
605	20231208	102600	228485880	5740	5740	5740	5730	40
606	20231208	102500	228256510	5740	5740	5740	5740	0
607	20231208	102400	228256510	5740	5740	5740	5740	2
608	20231208	102300	228245030	5740	5740	5740	5740	0
609	20231208	102200	228245030	5740	5730	5740	5730	67
610	20231208	102100	227860460	5730	5730	5730	5730	19
611	20231208	102000	227751590	5740	5740	5740	5740	0
612	20231208	101900	227751590	5740	5740	5740	5740	0
613	20231208	101800	227751590	5740	5700	5740	5670	228
614	20231208	101700	226456800	5740	5740	5740	5740	5
615	20231208	101600	226428100	5740	5710	5740	5710	60
616	20231208	101500	226085180	5720	5700	5720	5700	915
617	20231208	101400	220869540	5740	5740	5740	5740	0
618	20231208	101300	220869540	5740	5740	5740	5740	88
619	20231208	101200	220364420	5740	5740	5740	5740	0
620	20231208	101100	220364420	5740	5740	5740	5740	0
621	20231208	101000	220364420	5740	5730	5740	5730	110
622	20231208	100900	219734040	5730	5730	5730	5730	0
623	20231208	100800	219734040	5730	5730	5730	5730	100
624	20231208	100700	219161040	5730	5730	5730	5700	55
625	20231208	100600	218847390	5690	5690	5690	5690	1000
626	20231208	100500	213157390	5730	5710	5730	5700	404
627	20231208	100400	210852100	5730	5730	5730	5730	0
628	20231208	100300	210852100	5730	5730	5730	5730	0
629	20231208	100200	210852100	5730	5730	5730	5730	6
630	20231208	100100	210817720	5720	5720	5720	5720	344
631	20231208	100000	208850040	5740	5740	5740	5740	85
632	20231208	095900	208362140	5740	5740	5740	5740	50
633	20231208	095800	208075140	5740	5730	5740	5730	70
634	20231208	095700	207673390	5740	5740	5740	5740	0
635	20231208	095600	207673390	5740	5740	5740	5740	50
636	20231208	095500	207386390	5740	5730	5740	5720	458
637	20231208	095400	204761080	5730	5730	5730	5730	46
638	20231208	095300	204497500	5730	5730	5730	5730	261
639	20231208	095200	203001970	5740	5730	5740	5730	176
640	20231208	095100	201992100	5740	5730	5740	5720	202
641	20231208	095000	200834920	5740	5710	5740	5710	29
642	20231208	094900	200669030	5710	5710	5710	5710	479
643	20231208	094800	197933940	5710	5700	5710	5700	37
644	20231208	094700	197722890	5710	5710	5710	5710	0
645	20231208	094600	197722890	5710	5700	5710	5700	307
646	20231208	094500	195972650	5700	5700	5700	5700	0
647	20231208	094400	195972650	5700	5700	5700	5680	111
648	20231208	094300	195340110	5700	5700	5700	5700	0
649	20231208	094200	195340110	5700	5680	5700	5680	3224
650	20231208	094100	177025670	5680	5680	5680	5670	398
651	20231208	094000	174766080	5700	5700	5700	5700	0
652	20231208	093900	174766080	5700	5640	5700	5640	3315
653	20231208	093800	156067850	5650	5650	5650	5610	174
654	20231208	093700	155089950	5610	5660	5660	5610	211
655	20231208	093600	153904690	5650	5650	5660	5650	1624
656	20231208	093500	144728980	5690	5650	5690	5650	88
657	20231208	093400	144231620	5650	5650	5650	5650	0
658	20231208	093300	144231620	5650	5610	5650	5600	231
659	20231208	093200	142936380	5650	5650	5650	5650	24
660	20231208	093100	142800780	5650	5650	5650	5650	0
661	20231208	093000	142800780	5650	5650	5650	5640	311
662	20231208	092900	141045170	5650	5640	5650	5640	13
663	20231208	092800	140971750	5640	5610	5640	5610	1807
664	20231208	092700	130832770	5640	5650	5650	5610	573
665	20231208	092600	127615850	5640	5630	5710	5630	287
666	20231208	092500	125980970	5600	5600	5600	5560	2535
667	20231208	092400	111842590	5600	5610	5610	5600	170
668	20231208	092300	110888950	5630	5580	5630	5580	1165
669	20231208	092200	104365060	5610	5580	5610	5580	1527
670	20231208	092100	95844280	5610	5610	5610	5610	248
671	20231208	092000	94453000	5580	5580	5620	5570	2207
672	20231208	091900	82145020	5630	5630	5630	5630	0
673	20231208	091800	82145020	5630	5600	5630	5560	2257
674	20231208	091700	69550500	5600	5620	5630	5600	588
675	20231208	091600	66252520	5630	5640	5640	5630	835
676	20231208	091500	61551170	5650	5650	5680	5650	282
677	20231208	091400	59957690	5680	5680	5680	5680	0
678	20231208	091300	59957690	5680	5670	5680	5650	979
679	20231208	091200	54414140	5650	5670	5670	5650	552
680	20231208	091100	51291370	5670	5680	5710	5670	2171
681	20231208	091000	38981560	5720	5720	5720	5720	5
682	20231208	090900	38952960	5710	5710	5710	5680	128
683	20231208	090800	38222140	5710	5740	5740	5680	460
684	20231208	090700	35597360	5740	5690	5740	5690	337
685	20231208	090600	33672640	5680	5620	5680	5620	1111
686	20231208	090500	27376740	5630	5630	5640	5630	784
687	20231208	090400	22961820	5640	5630	5660	5630	1509
688	20231208	090300	14459700	5640	5640	5640	5640	68
689	20231208	090200	14076180	5640	5670	5670	5640	1257
690	20231208	090100	6974720	5690	5690	5690	5690	148
691	20231208	090000	6132600	5690	5700	5700	5690	1076