KissMeData/101170/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200400	252877920	5520	5520	5520	5520	1905
3	20231213	200300	252877920	5520	5520	5520	5520	0
4	20231213	200200	252877920	5520	5520	5520	5520	0
5	20231213	200100	252877920	5520	5520	5520	5520	0
6	20231213	200000	252877920	5520	5520	5520	5520	0
7	20231213	195900	252877920	5520	5520	5520	5520	0
8	20231213	195800	252877920	5520	5520	5520	5520	0
9	20231213	195700	252877920	5520	5520	5520	5520	0
10	20231213	195600	252877920	5520	5520	5520	5520	0
11	20231213	195500	252877920	5520	5520	5520	5520	0
12	20231213	195400	252877920	5520	5520	5520	5520	0
13	20231213	195300	252877920	5520	5520	5520	5520	0
14	20231213	195200	252877920	5520	5520	5520	5520	0
15	20231213	195100	252877920	5520	5520	5520	5520	0
16	20231213	195000	252877920	5520	5520	5520	5520	0
17	20231213	194900	252877920	5520	5520	5520	5520	0
18	20231213	194800	252877920	5520	5520	5520	5520	0
19	20231213	194700	252877920	5520	5520	5520	5520	0
20	20231213	194600	252877920	5520	5520	5520	5520	0
21	20231213	194500	252877920	5520	5520	5520	5520	0
22	20231213	194400	252877920	5520	5520	5520	5520	0
23	20231213	194300	252877920	5520	5520	5520	5520	0
24	20231213	194200	252877920	5520	5520	5520	5520	0
25	20231213	194100	252877920	5520	5520	5520	5520	0
26	20231213	194000	252877920	5520	5520	5520	5520	0
27	20231213	193900	252877920	5520	5520	5520	5520	0
28	20231213	193800	252877920	5520	5520	5520	5520	0
29	20231213	193700	252877920	5520	5520	5520	5520	0
30	20231213	193600	252877920	5520	5520	5520	5520	0
31	20231213	193500	252877920	5520	5520	5520	5520	0
32	20231213	193400	252877920	5520	5520	5520	5520	1905
33	20231213	193300	252877920	5520	5520	5520	5520	0
34	20231213	193200	252877920	5520	5520	5520	5520	0
35	20231213	193100	252877920	5520	5520	5520	5520	0
36	20231213	193000	252877920	5520	5520	5520	5520	0
37	20231213	192900	252877920	5520	5520	5520	5520	0
38	20231213	192800	252877920	5520	5520	5520	5520	0
39	20231213	192700	252877920	5520	5520	5520	5520	0
40	20231213	192600	252877920	5520	5520	5520	5520	0
41	20231213	192500	252877920	5520	5520	5520	5520	0
42	20231213	192400	252877920	5520	5520	5520	5520	0
43	20231213	192300	252877920	5520	5520	5520	5520	0
44	20231213	192200	252877920	5520	5520	5520	5520	0
45	20231213	192100	252877920	5520	5520	5520	5520	0
46	20231213	192000	252877920	5520	5520	5520	5520	0
47	20231213	191900	252877920	5520	5520	5520	5520	0
48	20231213	191800	252877920	5520	5520	5520	5520	0
49	20231213	191700	252877920	5520	5520	5520	5520	0
50	20231213	191600	252877920	5520	5520	5520	5520	0
51	20231213	191500	252877920	5520	5520	5520	5520	0
52	20231213	191400	252877920	5520	5520	5520	5520	0
53	20231213	191300	252877920	5520	5520	5520	5520	0
54	20231213	191200	252877920	5520	5520	5520	5520	0
55	20231213	191100	252877920	5520	5520	5520	5520	0
56	20231213	191000	252877920	5520	5520	5520	5520	0
57	20231213	190900	252877920	5520	5520	5520	5520	0
58	20231213	190800	252877920	5520	5520	5520	5520	0
59	20231213	190700	252877920	5520	5520	5520	5520	0
60	20231213	190600	252877920	5520	5520	5520	5520	0
61	20231213	190500	252877920	5520	5520	5520	5520	0
62	20231213	190400	252877920	5520	5520	5520	5520	1905
63	20231213	190300	252877920	5520	5520	5520	5520	0
64	20231213	190200	252877920	5520	5520	5520	5520	0
65	20231213	190100	252877920	5520	5520	5520	5520	0
66	20231213	190000	252877920	5520	5520	5520	5520	0
67	20231213	185900	252877920	5520	5520	5520	5520	0
68	20231213	185800	252877920	5520	5520	5520	5520	0
69	20231213	185700	252877920	5520	5520	5520	5520	0
70	20231213	185600	252877920	5520	5520	5520	5520	0
71	20231213	185500	252877920	5520	5520	5520	5520	0
72	20231213	185400	252877920	5520	5520	5520	5520	0
73	20231213	185300	252877920	5520	5520	5520	5520	0
74	20231213	185200	252877920	5520	5520	5520	5520	0
75	20231213	185100	252877920	5520	5520	5520	5520	0
76	20231213	185000	252877920	5520	5520	5520	5520	0
77	20231213	184900	252877920	5520	5520	5520	5520	0
78	20231213	184800	252877920	5520	5520	5520	5520	0
79	20231213	184700	252877920	5520	5520	5520	5520	0
80	20231213	184600	252877920	5520	5520	5520	5520	0
81	20231213	184500	252877920	5520	5520	5520	5520	0
82	20231213	184400	252877920	5520	5520	5520	5520	0
83	20231213	184300	252877920	5520	5520	5520	5520	0
84	20231213	184200	252877920	5520	5520	5520	5520	0
85	20231213	184100	252877920	5520	5520	5520	5520	0
86	20231213	184000	252877920	5520	5520	5520	5520	0
87	20231213	183900	252877920	5520	5520	5520	5520	0
88	20231213	183800	252877920	5520	5520	5520	5520	0
89	20231213	183700	252877920	5520	5520	5520	5520	0
90	20231213	183600	252877920	5520	5520	5520	5520	0
91	20231213	183500	252877920	5520	5520	5520	5520	0
92	20231213	183400	252877920	5520	5520	5520	5520	1905
93	20231213	183300	252877920	5520	5520	5520	5520	0
94	20231213	183200	252877920	5520	5520	5520	5520	0
95	20231213	183100	252877920	5520	5520	5520	5520	0
96	20231213	183000	252877920	5520	5520	5520	5520	0
97	20231213	182900	252877920	5520	5520	5520	5520	0
98	20231213	182800	252877920	5520	5520	5520	5520	0
99	20231213	182700	252877920	5520	5520	5520	5520	0
100	20231213	182600	252877920	5520	5520	5520	5520	0
101	20231213	182500	252877920	5520	5520	5520	5520	0
102	20231213	182400	252877920	5520	5520	5520	5520	0
103	20231213	182300	252877920	5520	5520	5520	5520	0
104	20231213	182200	252877920	5520	5520	5520	5520	0
105	20231213	182100	252877920	5520	5520	5520	5520	0
106	20231213	182000	252877920	5520	5520	5520	5520	0
107	20231213	181900	252877920	5520	5520	5520	5520	0
108	20231213	181800	252877920	5520	5520	5520	5520	0
109	20231213	181700	252877920	5520	5520	5520	5520	0
110	20231213	181600	252877920	5520	5520	5520	5520	0
111	20231213	181500	252877920	5520	5520	5520	5520	0
112	20231213	181400	252877920	5520	5520	5520	5520	0
113	20231213	181300	252877920	5520	5520	5520	5520	0
114	20231213	181200	252877920	5520	5520	5520	5520	0
115	20231213	181100	252877920	5520	5520	5520	5520	0
116	20231213	181000	252877920	5520	5520	5520	5520	0
117	20231213	180900	252877920	5520	5520	5520	5520	0
118	20231213	180800	252877920	5520	5520	5520	5520	0
119	20231213	180700	252877920	5520	5520	5520	5520	0
120	20231213	180600	252877920	5520	5520	5520	5520	0
121	20231213	180500	252877920	5520	5520	5520	5520	0
122	20231213	180400	252877920	5520	5520	5520	5520	1905
123	20231213	180300	252877920	5520	5520	5520	5520	0
124	20231213	180200	252877920	5520	5520	5520	5520	0
125	20231213	180100	252877920	5520	5520	5520	5520	0
126	20231213	180000	252877920	5520	5520	5520	5520	0
127	20231213	175900	252877920	5520	5520	5520	5520	0
128	20231213	175800	252877920	5520	5520	5520	5520	0
129	20231213	175700	252877920	5520	5520	5520	5520	0
130	20231213	175600	252877920	5520	5520	5520	5520	0
131	20231213	175500	252877920	5520	5520	5520	5520	0
132	20231213	175400	252877920	5520	5520	5520	5520	0
133	20231213	175300	252877920	5520	5520	5520	5520	0
134	20231213	175200	252877920	5520	5520	5520	5520	0
135	20231213	175100	252877920	5520	5520	5520	5520	0
136	20231213	175000	252877920	5520	5520	5520	5520	0
137	20231213	174900	252877920	5520	5520	5520	5520	0
138	20231213	174800	252877920	5520	5520	5520	5520	0
139	20231213	174700	252877920	5520	5520	5520	5520	0
140	20231213	174600	252877920	5520	5520	5520	5520	0
141	20231213	174500	252877920	5520	5520	5520	5520	0
142	20231213	174400	252877920	5520	5520	5520	5520	0
143	20231213	174300	252877920	5520	5520	5520	5520	0
144	20231213	174200	252877920	5520	5520	5520	5520	0
145	20231213	174100	252877920	5520	5520	5520	5520	0
146	20231213	174000	252877920	5520	5520	5520	5520	0
147	20231213	173900	252877920	5520	5520	5520	5520	0
148	20231213	173800	252877920	5520	5520	5520	5520	0
149	20231213	173700	252877920	5520	5520	5520	5520	0
150	20231213	173600	252877920	5520	5520	5520	5520	0
151	20231213	173500	252877920	5520	5520	5520	5520	0
152	20231213	173400	252877920	5520	5520	5520	5520	1905
153	20231213	173300	252877920	5520	5520	5520	5520	0
154	20231213	173200	252877920	5520	5520	5520	5520	0
155	20231213	173100	252877920	5520	5520	5520	5520	0
156	20231213	173000	252877920	5520	5520	5520	5520	0
157	20231213	172900	252877920	5520	5520	5520	5520	0
158	20231213	172800	252877920	5520	5520	5520	5520	0
159	20231213	172700	252877920	5520	5520	5520	5520	0
160	20231213	172600	252877920	5520	5520	5520	5520	0
161	20231213	172500	252877920	5520	5520	5520	5520	0
162	20231213	172400	252877920	5520	5520	5520	5520	0
163	20231213	172300	252877920	5520	5520	5520	5520	0
164	20231213	172200	252877920	5520	5520	5520	5520	0
165	20231213	172100	252877920	5520	5520	5520	5520	0
166	20231213	172000	252877920	5520	5520	5520	5520	0
167	20231213	171900	252877920	5520	5520	5520	5520	0
168	20231213	171800	252877920	5520	5520	5520	5520	0
169	20231213	171700	252877920	5520	5520	5520	5520	0
170	20231213	171600	252877920	5520	5520	5520	5520	0
171	20231213	171500	252877920	5520	5520	5520	5520	0
172	20231213	171400	252877920	5520	5520	5520	5520	0
173	20231213	171300	252877920	5520	5520	5520	5520	0
174	20231213	171200	252877920	5520	5520	5520	5520	0
175	20231213	171100	252877920	5520	5520	5520	5520	0
176	20231213	171000	252877920	5520	5520	5520	5520	0
177	20231213	170900	252877920	5520	5520	5520	5520	0
178	20231213	170800	252877920	5520	5520	5520	5520	0
179	20231213	170700	252877920	5520	5520	5520	5520	0
180	20231213	170600	252877920	5520	5520	5520	5520	0
181	20231213	170500	252877920	5520	5520	5520	5520	0
182	20231213	170400	252877920	5520	5520	5520	5520	1905
183	20231213	170300	252877920	5520	5520	5520	5520	0
184	20231213	170200	252877920	5520	5520	5520	5520	0
185	20231213	170100	252877920	5520	5520	5520	5520	0
186	20231213	170000	252877920	5520	5520	5520	5520	0
187	20231213	165900	252877920	5520	5520	5520	5520	0
188	20231213	165800	252877920	5520	5520	5520	5520	0
189	20231213	165700	252877920	5520	5520	5520	5520	0
190	20231213	165600	252877920	5520	5520	5520	5520	0
191	20231213	165500	252877920	5520	5520	5520	5520	0
192	20231213	165400	252877920	5520	5520	5520	5520	0
193	20231213	165300	252877920	5520	5520	5520	5520	0
194	20231213	165200	252877920	5520	5520	5520	5520	0
195	20231213	165100	252877920	5520	5520	5520	5520	0
196	20231213	165000	252877920	5520	5520	5520	5520	0
197	20231213	164900	252877920	5520	5520	5520	5520	0
198	20231213	164800	252877920	5520	5520	5520	5520	0
199	20231213	164700	252877920	5520	5520	5520	5520	0
200	20231213	164600	252877920	5520	5520	5520	5520	0
201	20231213	164500	252877920	5520	5520	5520	5520	0
202	20231213	164400	252877920	5520	5520	5520	5520	0
203	20231213	164300	252877920	5520	5520	5520	5520	0
204	20231213	164200	252877920	5520	5520	5520	5520	0
205	20231213	164100	252877920	5520	5520	5520	5520	0
206	20231213	164000	252877920	5520	5520	5520	5520	0
207	20231213	163900	252877920	5520	5520	5520	5520	0
208	20231213	163800	252877920	5520	5520	5520	5520	0
209	20231213	163700	252877920	5520	5520	5520	5520	0
210	20231213	163600	252877920	5520	5520	5520	5520	0
211	20231213	163500	252877920	5520	5520	5520	5520	0
212	20231213	163400	252877920	5520	5520	5520	5520	1905
213	20231213	163300	252877920	5520	5520	5520	5520	0
214	20231213	163200	252877920	5520	5520	5520	5520	0
215	20231213	163100	252877920	5520	5520	5520	5520	0
216	20231213	163000	252877920	5520	5520	5520	5520	0
217	20231213	162900	252877920	5520	5520	5520	5520	0
218	20231213	162800	252877920	5520	5520	5520	5520	0
219	20231213	162700	252877920	5520	5520	5520	5520	0
220	20231213	162600	252877920	5520	5520	5520	5520	0
221	20231213	162500	252877920	5520	5520	5520	5520	0
222	20231213	162400	252877920	5520	5520	5520	5520	0
223	20231213	162300	252877920	5520	5520	5520	5520	0
224	20231213	162200	252877920	5520	5520	5520	5520	0
225	20231213	162100	252877920	5520	5520	5520	5520	0
226	20231213	162000	252877920	5520	5520	5520	5520	0
227	20231213	161900	252877920	5520	5520	5520	5520	0
228	20231213	161800	252877920	5520	5520	5520	5520	0
229	20231213	161700	252877920	5520	5520	5520	5520	0
230	20231213	161600	252877920	5520	5520	5520	5520	0
231	20231213	161500	252877920	5520	5520	5520	5520	0
232	20231213	161400	252877920	5520	5520	5520	5520	0
233	20231213	161300	252877920	5520	5520	5520	5520	0
234	20231213	161200	252877920	5520	5520	5520	5520	0
235	20231213	161100	252877920	5520	5520	5520	5520	0
236	20231213	161000	252877920	5520	5520	5520	5520	0
237	20231213	160900	252877920	5520	5520	5520	5520	0
238	20231213	160800	252877920	5520	5520	5520	5520	0
239	20231213	160700	252877920	5520	5520	5520	5520	0
240	20231213	160600	252877920	5520	5520	5520	5520	0
241	20231213	160500	252877920	5520	5520	5520	5520	0
242	20231213	160400	252877920	5520	5520	5520	5520	1905
243	20231213	160300	252877920	5520	5520	5520	5520	0
244	20231213	160200	252877920	5520	5520	5520	5520	0
245	20231213	160100	252877920	5520	5520	5520	5520	0
246	20231213	160000	252877920	5520	5520	5520	5520	0
247	20231213	155900	252877920	5520	5520	5520	5520	0
248	20231213	155800	252877920	5520	5520	5520	5520	0
249	20231213	155700	252877920	5520	5520	5520	5520	0
250	20231213	155600	252877920	5520	5520	5520	5520	0
251	20231213	155500	252877920	5520	5520	5520	5520	0
252	20231213	155400	252877920	5520	5520	5520	5520	0
253	20231213	155300	252877920	5520	5520	5520	5520	0
254	20231213	155200	252877920	5520	5520	5520	5520	0
255	20231213	155100	252877920	5520	5520	5520	5520	0
256	20231213	155000	252877920	5520	5520	5520	5520	0
257	20231213	154900	252877920	5520	5520	5520	5520	0
258	20231213	154800	252877920	5520	5520	5520	5520	0
259	20231213	154700	252877920	5520	5520	5520	5520	0
260	20231213	154600	252877920	5520	5520	5520	5520	0
261	20231213	154500	252877920	5520	5520	5520	5520	0
262	20231213	154400	252877920	5520	5520	5520	5520	0
263	20231213	154300	252877920	5520	5520	5520	5520	0
264	20231213	154200	252877920	5520	5520	5520	5520	0
265	20231213	154100	252877920	5520	5520	5520	5520	0
266	20231213	154000	252877920	5520	5520	5520	5520	0
267	20231213	153900	252877920	5520	5520	5520	5520	0
268	20231213	153800	252877920	5520	5520	5520	5520	0
269	20231213	153700	252877920	5520	5520	5520	5520	0
270	20231213	153600	252877920	5520	5520	5520	5520	0
271	20231213	153500	252877920	5520	5520	5520	5520	0
272	20231213	153400	252877920	5520	5520	5520	5520	1905
273	20231213	153300	252877920	5520	5520	5520	5520	0
274	20231213	153200	252877920	5520	5520	5520	5520	0
275	20231213	153100	252877920	5520	5520	5520	5520	0
276	20231213	153000	252877920	5520	5520	5520	5520	1905
277	20231213	152900	242362320	5530	5530	5530	5530	0
278	20231213	152800	242362320	5530	5530	5530	5530	0
279	20231213	152700	242362320	5530	5530	5530	5530	0
280	20231213	152600	242362320	5530	5530	5530	5530	0
281	20231213	152500	242362320	5530	5530	5530	5530	0
282	20231213	152400	242362320	5530	5530	5530	5530	0
283	20231213	152300	242362320	5530	5530	5530	5530	0
284	20231213	152200	242362320	5530	5530	5530	5530	0
285	20231213	152100	242362320	5530	5530	5530	5530	0
286	20231213	152000	242362320	5530	5530	5530	5530	0
287	20231213	151900	242362320	5530	5530	5530	5530	0
288	20231213	151800	242362320	5530	5530	5530	5530	194
289	20231213	151700	241289500	5530	5560	5560	5530	2023
290	20231213	151600	230092330	5570	5560	5570	5560	31
291	20231213	151500	229919770	5570	5560	5570	5560	27
292	20231213	151400	229769450	5570	5570	5570	5570	1
293	20231213	151300	229763880	5540	5540	5540	5540	50
294	20231213	151200	229486880	5540	5560	5560	5540	1501
295	20231213	151100	221163810	5560	5560	5560	5560	140
296	20231213	151000	220385410	5550	5570	5570	5550	4955
297	20231213	150900	192865860	5570	5570	5570	5570	8
298	20231213	150800	192821300	5580	5580	5580	5580	0
299	20231213	150700	192821300	5580	5580	5580	5580	0
300	20231213	150600	192821300	5580	5580	5580	5580	0
301	20231213	150500	192821300	5580	5580	5580	5580	80
302	20231213	150400	192374900	5580	5580	5580	5580	228
303	20231213	150300	191102660	5570	5570	5570	5570	1
304	20231213	150200	191097090	5570	5580	5580	5570	11
305	20231213	150100	191035810	5570	5560	5580	5560	119
306	20231213	150000	190373700	5570	5560	5570	5560	16
307	20231213	145900	190284730	5560	5560	5560	5560	0
308	20231213	145800	190284730	5560	5560	5560	5560	245
309	20231213	145700	188922530	5560	5560	5560	5560	0
310	20231213	145600	188922530	5560	5560	5560	5560	0
311	20231213	145500	188922530	5560	5560	5560	5560	0
312	20231213	145400	188922530	5560	5560	5560	5560	58
313	20231213	145300	188600050	5560	5560	5560	5560	0
314	20231213	145200	188600050	5560	5560	5560	5560	0
315	20231213	145100	188600050	5560	5560	5560	5560	0
316	20231213	145000	188600050	5560	5560	5560	5560	0
317	20231213	144900	188600050	5560	5560	5560	5560	345
318	20231213	144800	186681850	5570	5580	5580	5570	2636
319	20231213	144700	171998850	5570	5570	5570	5570	0
320	20231213	144600	171998850	5570	5570	5570	5570	0
321	20231213	144500	171998850	5570	5570	5570	5570	3
322	20231213	144400	171982140	5570	5570	5570	5570	0
323	20231213	144300	171982140	5570	5570	5570	5570	0
324	20231213	144200	171982140	5570	5570	5570	5570	0
325	20231213	144100	171982140	5570	5570	5570	5570	0
326	20231213	144000	171982140	5570	5570	5570	5570	0
327	20231213	143900	171982140	5570	5570	5570	5570	0
328	20231213	143800	171982140	5570	5570	5570	5570	21
329	20231213	143700	171865170	5570	5570	5570	5570	0
330	20231213	143600	171865170	5570	5570	5570	5570	0
331	20231213	143500	171865170	5570	5570	5570	5570	0
332	20231213	143400	171865170	5570	5570	5570	5570	0
333	20231213	143300	171865170	5570	5570	5570	5570	0
334	20231213	143200	171865170	5570	5570	5570	5570	0
335	20231213	143100	171865170	5570	5570	5570	5570	110
336	20231213	143000	171252470	5570	5570	5570	5570	0
337	20231213	142900	171252470	5570	5570	5570	5570	0
338	20231213	142800	171252470	5570	5570	5570	5570	0
339	20231213	142700	171252470	5570	5570	5570	5570	373
340	20231213	142600	169174860	5580	5580	5580	5580	0
341	20231213	142500	169174860	5580	5580	5580	5580	10
342	20231213	142400	169119060	5570	5570	5570	5570	0
343	20231213	142300	169119060	5570	5570	5570	5570	60
344	20231213	142200	168784860	5570	5570	5570	5570	0
345	20231213	142100	168784860	5570	5570	5570	5570	25
346	20231213	142000	168645610	5580	5580	5580	5580	0
347	20231213	141900	168645610	5580	5580	5580	5580	0
348	20231213	141800	168645610	5580	5580	5580	5580	0
349	20231213	141700	168645610	5580	5580	5580	5580	0
350	20231213	141600	168645610	5580	5580	5580	5580	0
351	20231213	141500	168645610	5580	5580	5580	5580	21
352	20231213	141400	168528430	5580	5580	5580	5580	0
353	20231213	141300	168528430	5580	5580	5580	5580	0
354	20231213	141200	168528430	5580	5580	5580	5580	0
355	20231213	141100	168528430	5580	5580	5580	5580	0
356	20231213	141000	168528430	5580	5580	5580	5580	1
357	20231213	140900	168522850	5570	5570	5570	5570	0
358	20231213	140800	168522850	5570	5570	5570	5570	761
359	20231213	140700	164284080	5570	5580	5580	5570	934
360	20231213	140600	159081680	5570	5580	5580	5570	500
361	20231213	140500	156296670	5570	5570	5570	5570	2033
362	20231213	140400	144972860	5570	5570	5570	5570	0
363	20231213	140300	144972860	5570	5570	5570	5570	0
364	20231213	140200	144972860	5570	5570	5570	5570	0
365	20231213	140100	144972860	5570	5570	5570	5570	0
366	20231213	140000	144972860	5570	5570	5570	5570	50
367	20231213	135900	144694360	5590	5590	5590	5590	1
368	20231213	135800	144688770	5590	5590	5590	5590	1
369	20231213	135700	144683180	5570	5570	5570	5570	0
370	20231213	135600	144683180	5570	5570	5570	5570	0
371	20231213	135500	144683180	5570	5570	5570	5570	1
372	20231213	135400	144677610	5570	5570	5570	5570	0
373	20231213	135300	144677610	5570	5570	5570	5570	0
374	20231213	135200	144677610	5570	5570	5570	5570	0
375	20231213	135100	144677610	5570	5580	5580	5570	283
376	20231213	135000	143100270	5570	5570	5570	5570	0
377	20231213	134900	143100270	5570	5570	5570	5570	0
378	20231213	134800	143100270	5570	5570	5570	5570	0
379	20231213	134700	143100270	5570	5570	5570	5570	0
380	20231213	134600	143100270	5570	5570	5570	5570	0
381	20231213	134500	143100270	5570	5570	5570	5570	0
382	20231213	134400	143100270	5570	5570	5570	5570	0
383	20231213	134300	143100270	5570	5570	5570	5570	0
384	20231213	134200	143100270	5570	5570	5570	5570	0
385	20231213	134100	143100270	5570	5570	5570	5570	0
386	20231213	134000	143100270	5570	5570	5570	5570	0
387	20231213	133900	143100270	5570	5580	5580	5570	318
388	20231213	133800	141328040	5590	5590	5590	5590	0
389	20231213	133700	141328040	5590	5590	5590	5590	0
390	20231213	133600	141328040	5590	5590	5590	5590	0
391	20231213	133500	141328040	5590	5590	5590	5590	0
392	20231213	133400	141328040	5590	5590	5590	5590	6
393	20231213	133300	141294500	5580	5580	5580	5580	0
394	20231213	133200	141294500	5580	5580	5580	5580	0
395	20231213	133100	141294500	5580	5580	5580	5580	0
396	20231213	133000	141294500	5580	5580	5580	5580	35
397	20231213	132900	141099200	5580	5580	5580	5580	274
398	20231213	132800	139570280	5580	5580	5580	5580	1391
399	20231213	132700	131808500	5590	5590	5590	5590	0
400	20231213	132600	131808500	5590	5590	5590	5590	159
401	20231213	132500	130919690	5590	5590	5590	5590	0
402	20231213	132400	130919690	5590	5590	5590	5590	0
403	20231213	132300	130919690	5590	5590	5590	5590	0
404	20231213	132200	130919690	5590	5590	5590	5590	0
405	20231213	132100	130919690	5590	5590	5590	5590	0
406	20231213	132000	130919690	5590	5590	5590	5590	0
407	20231213	131900	130919690	5590	5590	5590	5590	4
408	20231213	131800	130897330	5590	5590	5590	5590	0
409	20231213	131700	130897330	5590	5590	5590	5590	50
410	20231213	131600	130617830	5590	5590	5590	5590	1
411	20231213	131500	130612240	5590	5590	5590	5590	10
412	20231213	131400	130556340	5590	5590	5590	5590	0
413	20231213	131300	130556340	5590	5590	5590	5590	4
414	20231213	131200	130533980	5590	5590	5590	5590	5
415	20231213	131100	130506030	5590	5590	5590	5590	0
416	20231213	131000	130506030	5590	5590	5590	5590	0
417	20231213	130900	130506030	5590	5590	5590	5590	0
418	20231213	130800	130506030	5590	5590	5590	5590	0
419	20231213	130700	130506030	5590	5590	5590	5590	0
420	20231213	130600	130506030	5590	5590	5590	5590	2
421	20231213	130500	130494850	5580	5580	5580	5580	0
422	20231213	130400	130494850	5580	5580	5580	5580	0
423	20231213	130300	130494850	5580	5580	5580	5580	0
424	20231213	130200	130494850	5580	5580	5580	5580	0
425	20231213	130100	130494850	5580	5580	5580	5580	153
426	20231213	130000	129641110	5580	5580	5580	5580	232
427	20231213	125900	128346550	5590	5580	5590	5580	5
428	20231213	125800	128318630	5580	5580	5580	5580	0
429	20231213	125700	128318630	5580	5580	5580	5580	4
430	20231213	125600	128296310	5590	5590	5590	5590	0
431	20231213	125500	128296310	5590	5590	5590	5590	0
432	20231213	125400	128296310	5590	5590	5590	5590	0
433	20231213	125300	128296310	5590	5590	5590	5590	126
434	20231213	125200	127591970	5590	5590	5590	5590	0
435	20231213	125100	127591970	5590	5590	5590	5590	1
436	20231213	125000	127586380	5590	5590	5590	5590	978
437	20231213	124900	122119360	5580	5580	5580	5580	113
438	20231213	124800	121488820	5580	5600	5600	5580	3886
439	20231213	124700	99784710	5610	5610	5610	5610	0
440	20231213	124600	99784710	5610	5610	5610	5610	0
441	20231213	124500	99784710	5610	5610	5610	5610	2
442	20231213	124400	99773490	5590	5590	5590	5590	0
443	20231213	124300	99773490	5590	5590	5590	5590	0
444	20231213	124200	99773490	5590	5590	5590	5590	0
445	20231213	124100	99773490	5590	5600	5600	5590	630
446	20231213	124000	96251690	5600	5600	5600	5600	0
447	20231213	123900	96251690	5600	5600	5600	5600	0
448	20231213	123800	96251690	5600	5600	5600	5600	0
449	20231213	123700	96251690	5600	5600	5600	5600	150
450	20231213	123600	95411690	5600	5600	5600	5600	0
451	20231213	123500	95411690	5600	5600	5600	5600	0
452	20231213	123400	95411690	5600	5600	5600	5600	0
453	20231213	123300	95411690	5600	5600	5600	5600	28
454	20231213	123200	95254890	5600	5600	5600	5600	0
455	20231213	123100	95254890	5600	5600	5600	5600	0
456	20231213	123000	95254890	5600	5600	5600	5600	0
457	20231213	122900	95254890	5600	5600	5600	5600	0
458	20231213	122800	95254890	5600	5600	5600	5600	0
459	20231213	122700	95254890	5600	5600	5600	5600	0
460	20231213	122600	95254890	5600	5600	5600	5600	0
461	20231213	122500	95254890	5600	5600	5600	5600	0
462	20231213	122400	95254890	5600	5600	5600	5600	0
463	20231213	122300	95254890	5600	5600	5600	5600	0
464	20231213	122200	95254890	5600	5600	5600	5600	72
465	20231213	122100	94851690	5610	5610	5610	5610	0
466	20231213	122000	94851690	5610	5610	5610	5610	0
467	20231213	121900	94851690	5610	5610	5610	5610	0
468	20231213	121800	94851690	5610	5610	5610	5610	0
469	20231213	121700	94851690	5610	5610	5610	5610	20
470	20231213	121600	94739490	5610	5610	5610	5610	0
471	20231213	121500	94739490	5610	5610	5610	5610	0
472	20231213	121400	94739490	5610	5610	5610	5610	1
473	20231213	121300	94733880	5600	5600	5600	5600	1
474	20231213	121200	94728280	5600	5600	5600	5600	10
475	20231213	121100	94672280	5600	5600	5600	5600	0
476	20231213	121000	94672280	5600	5600	5600	5600	0
477	20231213	120900	94672280	5600	5600	5600	5600	0
478	20231213	120800	94672280	5600	5600	5600	5600	0
479	20231213	120700	94672280	5600	5600	5600	5600	52
480	20231213	120600	94381080	5600	5600	5600	5600	0
481	20231213	120500	94381080	5600	5600	5600	5600	0
482	20231213	120400	94381080	5600	5610	5610	5600	232
483	20231213	120300	93081540	5610	5610	5610	5610	10
484	20231213	120200	93025440	5610	5610	5610	5610	0
485	20231213	120100	93025440	5610	5610	5610	5610	531
486	20231213	120000	90046530	5610	5610	5610	5610	0
487	20231213	115900	90046530	5610	5610	5610	5610	135
488	20231213	115800	89289180	5610	5610	5610	5610	100
489	20231213	115700	88728180	5600	5600	5600	5600	0
490	20231213	115600	88728180	5600	5600	5600	5600	0
491	20231213	115500	88728180	5600	5600	5600	5600	0
492	20231213	115400	88728180	5600	5600	5600	5600	0
493	20231213	115300	88728180	5600	5600	5600	5600	0
494	20231213	115200	88728180	5600	5600	5600	5600	0
495	20231213	115100	88728180	5600	5600	5600	5600	0
496	20231213	115000	88728180	5600	5600	5600	5600	0
497	20231213	114900	88728180	5600	5600	5600	5600	0
498	20231213	114800	88728180	5600	5600	5600	5600	0
499	20231213	114700	88728180	5600	5600	5600	5600	0
500	20231213	114600	88728180	5600	5600	5600	5600	0
501	20231213	114500	88728180	5600	5600	5600	5600	162
502	20231213	114400	87820980	5590	5590	5590	5590	0
503	20231213	114300	87820980	5590	5590	5590	5590	0
504	20231213	114200	87820980	5590	5600	5600	5590	279
505	20231213	114100	86261350	5600	5600	5600	5600	0
506	20231213	114000	86261350	5600	5600	5600	5600	0
507	20231213	113900	86261350	5600	5600	5600	5600	0
508	20231213	113800	86261350	5600	5600	5600	5600	0
509	20231213	113700	86261350	5600	5600	5600	5600	15
510	20231213	113600	86177350	5600	5600	5600	5600	0
511	20231213	113500	86177350	5600	5600	5600	5600	0
512	20231213	113400	86177350	5600	5600	5600	5600	150
513	20231213	113300	85337350	5600	5600	5600	5600	225
514	20231213	113200	84077350	5600	5600	5600	5600	0
515	20231213	113100	84077350	5600	5600	5600	5600	1
516	20231213	113000	84071750	5600	5600	5600	5600	1
517	20231213	112900	84066150	5600	5600	5600	5600	0
518	20231213	112800	84066150	5600	5600	5600	5600	803
519	20231213	112700	79569350	5600	5600	5600	5600	0
520	20231213	112600	79569350	5600	5600	5600	5600	0
521	20231213	112500	79569350	5600	5600	5600	5600	0
522	20231213	112400	79569350	5600	5600	5600	5600	0
523	20231213	112300	79569350	5600	5600	5600	5600	0
524	20231213	112200	79569350	5600	5600	5600	5600	0
525	20231213	112100	79569350	5600	5600	5600	5600	0
526	20231213	112000	79569350	5600	5600	5600	5600	0
527	20231213	111900	79569350	5600	5600	5600	5600	1
528	20231213	111800	79563750	5590	5590	5590	5590	0
529	20231213	111700	79563750	5590	5590	5590	5590	0
530	20231213	111600	79563750	5590	5590	5590	5590	0
531	20231213	111500	79563750	5590	5590	5590	5590	0
532	20231213	111400	79563750	5590	5590	5590	5590	0
533	20231213	111300	79563750	5590	5590	5590	5590	0
534	20231213	111200	79563750	5590	5590	5590	5590	0
535	20231213	111100	79563750	5590	5590	5590	5590	0
536	20231213	111000	79563750	5590	5600	5600	5590	670
537	20231213	110900	75814100	5600	5600	5600	5600	0
538	20231213	110800	75814100	5600	5600	5600	5600	20
539	20231213	110700	75702100	5600	5600	5600	5600	0
540	20231213	110600	75702100	5600	5600	5600	5600	0
541	20231213	110500	75702100	5600	5600	5600	5600	0
542	20231213	110400	75702100	5600	5600	5600	5600	0
543	20231213	110300	75702100	5600	5600	5600	5600	0
544	20231213	110200	75702100	5600	5600	5600	5600	0
545	20231213	110100	75702100	5600	5600	5600	5600	0
546	20231213	110000	75702100	5600	5600	5600	5600	0
547	20231213	105900	75702100	5600	5600	5600	5600	0
548	20231213	105800	75702100	5600	5600	5600	5600	0
549	20231213	105700	75702100	5600	5600	5600	5600	5
550	20231213	105600	75674100	5600	5600	5600	5600	0
551	20231213	105500	75674100	5600	5600	5600	5600	200
552	20231213	105400	74554100	5610	5610	5610	5610	25
553	20231213	105300	74413850	5610	5610	5610	5610	0
554	20231213	105200	74413850	5610	5610	5610	5610	0
555	20231213	105100	74413850	5610	5610	5610	5610	0
556	20231213	105000	74413850	5610	5610	5610	5610	16
557	20231213	104900	74324090	5610	5610	5610	5610	0
558	20231213	104800	74324090	5610	5610	5610	5610	0
559	20231213	104700	74324090	5610	5610	5610	5610	207
560	20231213	104600	73162820	5610	5610	5610	5610	11
561	20231213	104500	73101110	5610	5610	5610	5610	10
562	20231213	104400	73045010	5600	5600	5600	5600	0
563	20231213	104300	73045010	5600	5600	5600	5600	0
564	20231213	104200	73045010	5600	5600	5600	5600	0
565	20231213	104100	73045010	5600	5600	5600	5600	0
566	20231213	104000	73045010	5600	5600	5600	5600	0
567	20231213	103900	73045010	5600	5600	5600	5600	0
568	20231213	103800	73045010	5600	5600	5600	5600	259
569	20231213	103700	71594610	5600	5600	5600	5600	0
570	20231213	103600	71594610	5600	5610	5610	5600	28
571	20231213	103500	71437550	5610	5610	5610	5610	0
572	20231213	103400	71437550	5610	5610	5610	5610	0
573	20231213	103300	71437550	5610	5610	5610	5610	0
574	20231213	103200	71437550	5610	5610	5610	5610	26
575	20231213	103100	71291690	5610	5610	5610	5610	0
576	20231213	103000	71291690	5610	5610	5610	5610	100
577	20231213	102900	70730690	5610	5610	5610	5610	3
578	20231213	102800	70713860	5610	5610	5610	5610	12
579	20231213	102700	70646540	5610	5610	5610	5610	10
580	20231213	102600	70590440	5600	5600	5600	5600	0
581	20231213	102500	70590440	5600	5610	5610	5600	300
582	20231213	102400	68909770	5610	5610	5610	5610	0
583	20231213	102300	68909770	5610	5610	5610	5610	9
584	20231213	102200	68859280	5610	5610	5610	5610	1
585	20231213	102100	68853670	5610	5610	5610	5610	19
586	20231213	102000	68747080	5610	5610	5610	5610	1
587	20231213	101900	68741470	5610	5610	5610	5610	0
588	20231213	101800	68741470	5610	5610	5610	5610	21
589	20231213	101700	68623660	5610	5610	5610	5610	0
590	20231213	101600	68623660	5610	5610	5610	5610	0
591	20231213	101500	68623660	5610	5610	5610	5610	0
592	20231213	101400	68623660	5610	5610	5610	5610	9
593	20231213	101300	68573170	5610	5610	5610	5610	200
594	20231213	101200	67451170	5600	5600	5600	5600	0
595	20231213	101100	67451170	5600	5600	5600	5600	61
596	20231213	101000	67109570	5600	5600	5600	5600	0
597	20231213	100900	67109570	5600	5600	5600	5600	100
598	20231213	100800	66549570	5600	5600	5600	5600	0
599	20231213	100700	66549570	5600	5600	5600	5600	23
600	20231213	100600	66420770	5600	5600	5600	5600	0
601	20231213	100500	66420770	5600	5600	5600	5600	2231
602	20231213	100400	53927170	5610	5610	5610	5610	144
603	20231213	100300	53119330	5610	5610	5610	5610	0
604	20231213	100200	53119330	5610	5610	5610	5610	0
605	20231213	100100	53119330	5610	5610	5610	5610	1
606	20231213	100000	53113720	5640	5640	5640	5640	100
607	20231213	095900	52549720	5640	5640	5640	5640	0
608	20231213	095800	52549720	5640	5630	5640	5630	100
609	20231213	095700	51985730	5640	5640	5640	5640	0
610	20231213	095600	51985730	5640	5640	5640	5640	1
611	20231213	095500	51980090	5620	5620	5620	5620	115
612	20231213	095400	51333790	5620	5620	5620	5620	85
613	20231213	095300	50856090	5620	5620	5620	5620	40
614	20231213	095200	50631290	5620	5620	5620	5620	11
615	20231213	095100	50569470	5620	5620	5620	5620	2
616	20231213	095000	50558230	5610	5600	5610	5600	97
617	20231213	094900	50014360	5600	5600	5600	5600	10
618	20231213	094800	49958360	5600	5600	5600	5600	3
619	20231213	094700	49941560	5590	5590	5590	5590	0
620	20231213	094600	49941560	5590	5590	5590	5590	0
621	20231213	094500	49941560	5590	5590	5590	5590	0
622	20231213	094400	49941560	5590	5590	5590	5590	0
623	20231213	094300	49941560	5590	5590	5590	5590	0
624	20231213	094200	49941560	5590	5590	5590	5590	1
625	20231213	094100	49935970	5590	5600	5600	5590	248
626	20231213	094000	48547440	5600	5600	5600	5600	4
627	20231213	093900	48525040	5620	5590	5620	5590	4
628	20231213	093800	48502620	5620	5610	5620	5610	638
629	20231213	093700	44919440	5610	5610	5610	5610	1
630	20231213	093600	44913830	5580	5580	5580	5580	0
631	20231213	093500	44913830	5580	5580	5580	5580	531
632	20231213	093400	41950850	5590	5590	5590	5590	10
633	20231213	093300	41894950	5580	5580	5580	5580	1
634	20231213	093200	41889370	5580	5580	5580	5580	59
635	20231213	093100	41560150	5600	5600	5600	5600	11
636	20231213	093000	41498550	5600	5620	5620	5580	4
637	20231213	092900	41476130	5580	5610	5610	5580	508
638	20231213	092800	38641250	5610	5610	5610	5610	15
639	20231213	092700	38557100	5610	5610	5610	5610	23
640	20231213	092600	38428070	5610	5610	5610	5610	0
641	20231213	092500	38428070	5610	5610	5610	5610	1950
642	20231213	092400	27488570	5580	5580	5580	5580	0
643	20231213	092300	27488570	5580	5580	5580	5580	0
644	20231213	092200	27488570	5580	5580	5580	5580	59
645	20231213	092100	27159350	5610	5610	5610	5610	0
646	20231213	092000	27159350	5610	5610	5610	5610	18
647	20231213	091900	27058370	5600	5600	5600	5600	19
648	20231213	091800	26951970	5600	5620	5620	5600	2688
649	20231213	091700	11871250	5640	5640	5640	5640	530
650	20231213	091600	8882050	5640	5640	5640	5640	2
651	20231213	091500	8870770	5640	5640	5640	5640	500
652	20231213	091400	6050770	5640	5640	5640	5640	0
653	20231213	091300	6050770	5640	5640	5640	5640	10
654	20231213	091200	5994370	5640	5640	5640	5640	1
655	20231213	091100	5988730	5610	5610	5610	5610	25
656	20231213	091000	5848480	5610	5610	5610	5610	3
657	20231213	090900	5831650	5610	5610	5610	5610	0
658	20231213	090800	5831650	5610	5620	5620	5610	15
659	20231213	090700	5747450	5620	5620	5620	5620	48
660	20231213	090600	5477690	5620	5620	5620	5620	350
661	20231213	090500	3510690	5620	5620	5620	5620	389
662	20231213	090400	1324510	5620	5620	5620	5620	0
663	20231213	090300	1324510	5620	5620	5620	5620	0
664	20231213	090200	1324510	5620	5620	5620	5620	0
665	20231213	090100	1324510	5620	5620	5620	5620	2
666	20231213	090000	1313270	5670	5610	5670	5610	234