KissMeData/026940/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191000	116341238870	5390	5390	5390	5390	139698
3	20231211	190900	116341238870	5390	5390	5390	5390	0
4	20231211	190800	116341238870	5390	5390	5390	5390	0
5	20231211	190700	116341238870	5390	5390	5390	5390	0
6	20231211	190600	116341238870	5390	5390	5390	5390	0
7	20231211	190500	116341238870	5390	5390	5390	5390	0
8	20231211	190400	116341238870	5390	5390	5390	5390	0
9	20231211	190300	116341238870	5390	5390	5390	5390	0
10	20231211	190200	116341238870	5390	5390	5390	5390	0
11	20231211	190100	116341238870	5390	5390	5390	5390	0
12	20231211	190000	116341238870	5390	5390	5390	5390	0
13	20231211	185900	116341238870	5390	5390	5390	5390	0
14	20231211	185800	116341238870	5390	5390	5390	5390	0
15	20231211	185700	116341238870	5390	5390	5390	5390	0
16	20231211	185600	116341238870	5390	5390	5390	5390	0
17	20231211	185500	116341238870	5390	5390	5390	5390	0
18	20231211	185400	116341238870	5390	5390	5390	5390	0
19	20231211	185300	116341238870	5390	5390	5390	5390	0
20	20231211	185200	116341238870	5390	5390	5390	5390	0
21	20231211	185100	116341238870	5390	5390	5390	5390	0
22	20231211	185000	116341238870	5390	5390	5390	5390	0
23	20231211	184900	116341238870	5390	5390	5390	5390	0
24	20231211	184800	116341238870	5390	5390	5390	5390	0
25	20231211	184700	116341238870	5390	5390	5390	5390	0
26	20231211	184600	116341238870	5390	5390	5390	5390	0
27	20231211	184500	116341238870	5390	5390	5390	5390	0
28	20231211	184400	116341238870	5390	5390	5390	5390	0
29	20231211	184300	116341238870	5390	5390	5390	5390	0
30	20231211	184200	116341238870	5390	5390	5390	5390	0
31	20231211	184100	116341238870	5390	5390	5390	5390	0
32	20231211	184000	116341238870	5390	5390	5390	5390	139698
33	20231211	183900	116341238870	5390	5390	5390	5390	0
34	20231211	183800	116341238870	5390	5390	5390	5390	0
35	20231211	183700	116341238870	5390	5390	5390	5390	0
36	20231211	183600	116341238870	5390	5390	5390	5390	0
37	20231211	183500	116341238870	5390	5390	5390	5390	0
38	20231211	183400	116341238870	5390	5390	5390	5390	0
39	20231211	183300	116341238870	5390	5390	5390	5390	0
40	20231211	183200	116341238870	5390	5390	5390	5390	0
41	20231211	183100	116341238870	5390	5390	5390	5390	0
42	20231211	183000	116341238870	5390	5390	5390	5390	0
43	20231211	182900	116341238870	5390	5390	5390	5390	0
44	20231211	182800	116341238870	5390	5390	5390	5390	0
45	20231211	182700	116341238870	5390	5390	5390	5390	0
46	20231211	182600	116341238870	5390	5390	5390	5390	0
47	20231211	182500	116341238870	5390	5390	5390	5390	0
48	20231211	182400	116341238870	5390	5390	5390	5390	0
49	20231211	182300	116341238870	5390	5390	5390	5390	0
50	20231211	182200	116341238870	5390	5390	5390	5390	0
51	20231211	182100	116341238870	5390	5390	5390	5390	0
52	20231211	182000	116341238870	5390	5390	5390	5390	0
53	20231211	181900	116341238870	5390	5390	5390	5390	0
54	20231211	181800	116341238870	5390	5390	5390	5390	0
55	20231211	181700	116341238870	5390	5390	5390	5390	0
56	20231211	181600	116341238870	5390	5390	5390	5390	0
57	20231211	181500	116341238870	5390	5390	5390	5390	0
58	20231211	181400	116341238870	5390	5390	5390	5390	0
59	20231211	181300	116341238870	5390	5390	5390	5390	0
60	20231211	181200	116341238870	5390	5390	5390	5390	0
61	20231211	181100	116341238870	5390	5390	5390	5390	0
62	20231211	181000	116341238870	5390	5390	5390	5390	139698
63	20231211	180900	116341238870	5390	5390	5390	5390	0
64	20231211	180800	116341238870	5390	5390	5390	5390	0
65	20231211	180700	116341238870	5390	5390	5390	5390	0
66	20231211	180600	116341238870	5390	5390	5390	5390	0
67	20231211	180500	116341238870	5390	5390	5390	5390	0
68	20231211	180400	116341238870	5390	5390	5390	5390	0
69	20231211	180300	116341238870	5390	5390	5390	5390	0
70	20231211	180200	116341238870	5390	5390	5390	5390	0
71	20231211	180100	116341238870	5390	5390	5390	5390	0
72	20231211	180000	116341238870	5390	5390	5390	5390	0
73	20231211	175900	116341238870	5390	5390	5390	5390	0
74	20231211	175800	116341238870	5390	5390	5390	5390	0
75	20231211	175700	116341238870	5390	5390	5390	5390	0
76	20231211	175600	116341238870	5390	5390	5390	5390	0
77	20231211	175500	116341238870	5390	5390	5390	5390	0
78	20231211	175400	116341238870	5390	5390	5390	5390	0
79	20231211	175300	116341238870	5390	5390	5390	5390	0
80	20231211	175200	116341238870	5390	5390	5390	5390	0
81	20231211	175100	116341238870	5390	5390	5390	5390	0
82	20231211	175000	116341238870	5390	5390	5390	5390	0
83	20231211	174900	116341238870	5390	5390	5390	5390	0
84	20231211	174800	116341238870	5390	5390	5390	5390	0
85	20231211	174700	116341238870	5390	5390	5390	5390	0
86	20231211	174600	116341238870	5390	5390	5390	5390	0
87	20231211	174500	116341238870	5390	5390	5390	5390	0
88	20231211	174400	116341238870	5390	5390	5390	5390	0
89	20231211	174300	116341238870	5390	5390	5390	5390	0
90	20231211	174200	116341238870	5390	5390	5390	5390	0
91	20231211	174100	116341238870	5390	5390	5390	5390	0
92	20231211	174000	116341238870	5390	5390	5390	5390	139698
93	20231211	173900	116341238870	5390	5390	5390	5390	0
94	20231211	173800	116341238870	5390	5390	5390	5390	0
95	20231211	173700	116341238870	5390	5390	5390	5390	0
96	20231211	173600	116341238870	5390	5390	5390	5390	0
97	20231211	173500	116341238870	5390	5390	5390	5390	0
98	20231211	173400	116341238870	5390	5390	5390	5390	0
99	20231211	173300	116341238870	5390	5390	5390	5390	0
100	20231211	173200	116341238870	5390	5390	5390	5390	0
101	20231211	173100	116341238870	5390	5390	5390	5390	0
102	20231211	173000	116341238870	5390	5390	5390	5390	0
103	20231211	172900	116341238870	5390	5390	5390	5390	0
104	20231211	172800	116341238870	5390	5390	5390	5390	0
105	20231211	172700	116341238870	5390	5390	5390	5390	0
106	20231211	172600	116341238870	5390	5390	5390	5390	0
107	20231211	172500	116341238870	5390	5390	5390	5390	0
108	20231211	172400	116341238870	5390	5390	5390	5390	0
109	20231211	172300	116341238870	5390	5390	5390	5390	0
110	20231211	172200	116341238870	5390	5390	5390	5390	0
111	20231211	172100	116341238870	5390	5390	5390	5390	0
112	20231211	172000	116341238870	5390	5390	5390	5390	0
113	20231211	171900	116341238870	5390	5390	5390	5390	0
114	20231211	171800	116341238870	5390	5390	5390	5390	0
115	20231211	171700	116341238870	5390	5390	5390	5390	0
116	20231211	171600	116341238870	5390	5390	5390	5390	0
117	20231211	171500	116341238870	5390	5390	5390	5390	0
118	20231211	171400	116341238870	5390	5390	5390	5390	0
119	20231211	171300	116341238870	5390	5390	5390	5390	0
120	20231211	171200	116341238870	5390	5390	5390	5390	0
121	20231211	171100	116341238870	5390	5390	5390	5390	0
122	20231211	171000	116341238870	5390	5390	5390	5390	139698
123	20231211	170900	116341238870	5390	5390	5390	5390	0
124	20231211	170800	116341238870	5390	5390	5390	5390	0
125	20231211	170700	116341238870	5390	5390	5390	5390	0
126	20231211	170600	116341238870	5390	5390	5390	5390	0
127	20231211	170500	116341238870	5390	5390	5390	5390	0
128	20231211	170400	116341238870	5390	5390	5390	5390	0
129	20231211	170300	116341238870	5390	5390	5390	5390	0
130	20231211	170200	116341238870	5390	5390	5390	5390	0
131	20231211	170100	116341238870	5390	5390	5390	5390	0
132	20231211	170000	116341238870	5390	5390	5390	5390	0
133	20231211	165900	116341238870	5390	5390	5390	5390	0
134	20231211	165800	116341238870	5390	5390	5390	5390	0
135	20231211	165700	116341238870	5390	5390	5390	5390	0
136	20231211	165600	116341238870	5390	5390	5390	5390	0
137	20231211	165500	116341238870	5390	5390	5390	5390	0
138	20231211	165400	116341238870	5390	5390	5390	5390	0
139	20231211	165300	116341238870	5390	5390	5390	5390	0
140	20231211	165200	116341238870	5390	5390	5390	5390	0
141	20231211	165100	116341238870	5390	5390	5390	5390	0
142	20231211	165000	116341238870	5390	5390	5390	5390	0
143	20231211	164900	116341238870	5390	5390	5390	5390	0
144	20231211	164800	116341238870	5390	5390	5390	5390	0
145	20231211	164700	116341238870	5390	5390	5390	5390	0
146	20231211	164600	116341238870	5390	5390	5390	5390	0
147	20231211	164500	116341238870	5390	5390	5390	5390	0
148	20231211	164400	116341238870	5390	5390	5390	5390	0
149	20231211	164300	116341238870	5390	5390	5390	5390	0
150	20231211	164200	116341238870	5390	5390	5390	5390	0
151	20231211	164100	116341238870	5390	5390	5390	5390	0
152	20231211	164000	116341238870	5390	5390	5390	5390	139698
153	20231211	163900	116341238870	5390	5390	5390	5390	0
154	20231211	163800	116341238870	5390	5390	5390	5390	0
155	20231211	163700	116341238870	5390	5390	5390	5390	0
156	20231211	163600	116341238870	5390	5390	5390	5390	0
157	20231211	163500	116341238870	5390	5390	5390	5390	0
158	20231211	163400	116341238870	5390	5390	5390	5390	0
159	20231211	163300	116341238870	5390	5390	5390	5390	0
160	20231211	163200	116341238870	5390	5390	5390	5390	0
161	20231211	163100	116341238870	5390	5390	5390	5390	0
162	20231211	163000	116341238870	5390	5390	5390	5390	0
163	20231211	162900	116341238870	5390	5390	5390	5390	0
164	20231211	162800	116341238870	5390	5390	5390	5390	0
165	20231211	162700	116341238870	5390	5390	5390	5390	0
166	20231211	162600	116341238870	5390	5390	5390	5390	0
167	20231211	162500	116341238870	5390	5390	5390	5390	0
168	20231211	162400	116341238870	5390	5390	5390	5390	0
169	20231211	162300	116341238870	5390	5390	5390	5390	0
170	20231211	162200	116341238870	5390	5390	5390	5390	0
171	20231211	162100	116341238870	5390	5390	5390	5390	0
172	20231211	162000	116341238870	5390	5390	5390	5390	0
173	20231211	161900	116341238870	5390	5390	5390	5390	0
174	20231211	161800	116341238870	5390	5390	5390	5390	0
175	20231211	161700	116341238870	5390	5390	5390	5390	0
176	20231211	161600	116341238870	5390	5390	5390	5390	0
177	20231211	161500	116341238870	5390	5390	5390	5390	0
178	20231211	161400	116341238870	5390	5390	5390	5390	0
179	20231211	161300	116341238870	5390	5390	5390	5390	0
180	20231211	161200	116341238870	5390	5390	5390	5390	0
181	20231211	161100	116341238870	5390	5390	5390	5390	0
182	20231211	161000	116341238870	5390	5390	5390	5390	139698
183	20231211	160900	116341238870	5390	5390	5390	5390	0
184	20231211	160800	116341238870	5390	5390	5390	5390	0
185	20231211	160700	116341238870	5390	5390	5390	5390	0
186	20231211	160600	116341238870	5390	5390	5390	5390	0
187	20231211	160500	116341238870	5390	5390	5390	5390	0
188	20231211	160400	116341238870	5390	5390	5390	5390	0
189	20231211	160300	116341238870	5390	5390	5390	5390	0
190	20231211	160200	116341238870	5390	5390	5390	5390	0
191	20231211	160100	116341238870	5390	5390	5390	5390	0
192	20231211	160000	116341238870	5390	5390	5390	5390	0
193	20231211	155900	116341238870	5390	5390	5390	5390	0
194	20231211	155800	116341238870	5390	5390	5390	5390	0
195	20231211	155700	116341238870	5390	5390	5390	5390	0
196	20231211	155600	116341238870	5390	5390	5390	5390	0
197	20231211	155500	116341238870	5390	5390	5390	5390	0
198	20231211	155400	116341238870	5390	5390	5390	5390	0
199	20231211	155300	116341238870	5390	5390	5390	5390	0
200	20231211	155200	116341238870	5390	5390	5390	5390	0
201	20231211	155100	116341238870	5390	5390	5390	5390	0
202	20231211	155000	116341238870	5390	5390	5390	5390	0
203	20231211	154900	116341238870	5390	5390	5390	5390	0
204	20231211	154800	116341238870	5390	5390	5390	5390	0
205	20231211	154700	116341238870	5390	5390	5390	5390	0
206	20231211	154600	116341238870	5390	5390	5390	5390	0
207	20231211	154500	116341238870	5390	5390	5390	5390	0
208	20231211	154400	116341238870	5390	5390	5390	5390	0
209	20231211	154300	116341238870	5390	5390	5390	5390	0
210	20231211	154200	116341238870	5390	5390	5390	5390	0
211	20231211	154100	116341238870	5390	5390	5390	5390	0
212	20231211	154000	116341238870	5390	5390	5390	5390	139698
213	20231211	153900	116341238870	5390	5390	5390	5390	0
214	20231211	153800	116341238870	5390	5390	5390	5390	0
215	20231211	153700	116341238870	5390	5390	5390	5390	0
216	20231211	153600	116341238870	5390	5390	5390	5390	0
217	20231211	153500	116341238870	5390	5390	5390	5390	0
218	20231211	153400	116341238870	5390	5390	5390	5390	0
219	20231211	153300	116341238870	5390	5390	5390	5390	0
220	20231211	153200	116341238870	5390	5390	5390	5390	0
221	20231211	153100	116341238870	5390	5390	5390	5390	0
222	20231211	153000	116341238870	5390	5390	5390	5390	139698
223	20231211	152900	115588266650	5380	5380	5380	5380	0
224	20231211	152800	115588266650	5380	5380	5380	5380	0
225	20231211	152700	115588266650	5380	5380	5380	5380	0
226	20231211	152600	115588266650	5380	5380	5380	5380	0
227	20231211	152500	115588266650	5380	5380	5380	5380	0
228	20231211	152400	115588266650	5380	5380	5380	5380	0
229	20231211	152300	115588266650	5380	5380	5380	5380	0
230	20231211	152200	115588266650	5380	5380	5380	5380	0
231	20231211	152100	115588266650	5380	5380	5380	5380	0
232	20231211	152000	115588266650	5380	5380	5380	5380	0
233	20231211	151900	115588266650	5380	5390	5400	5320	121735
234	20231211	151800	114935851620	5400	5390	5410	5390	23432
235	20231211	151700	114809381530	5400	5400	5410	5390	25753
236	20231211	151600	114670379680	5400	5390	5400	5390	11152
237	20231211	151500	114610241470	5380	5380	5400	5380	19432
238	20231211	151400	114505612850	5380	5410	5420	5370	54632
239	20231211	151300	114210899180	5410	5410	5420	5410	4922
240	20231211	151200	114184252880	5410	5410	5420	5400	11382
241	20231211	151100	114122693890	5400	5410	5410	5400	15627
242	20231211	151000	114038229880	5420	5410	5430	5410	17231
243	20231211	150900	113944941280	5410	5430	5440	5410	14165
244	20231211	150800	113868093430	5420	5440	5440	5410	18494
245	20231211	150700	113767754340	5440	5430	5450	5420	25192
246	20231211	150600	113630685170	5430	5400	5430	5390	22710
247	20231211	150500	113507836390	5400	5380	5400	5370	7118
248	20231211	150400	113469485700	5370	5330	5380	5300	47952
249	20231211	150300	113213982370	5330	5400	5400	5320	68477
250	20231211	150200	112847020980	5400	5400	5420	5390	20702
251	20231211	150100	112735222710	5400	5420	5420	5400	9366
252	20231211	150000	112684561680	5420	5390	5430	5390	14629
253	20231211	145900	112605545940	5390	5400	5400	5390	10863
254	20231211	145800	112546943400	5400	5400	5410	5390	5379
255	20231211	145700	112517894440	5400	5390	5410	5370	10346
256	20231211	145600	112462127910	5380	5400	5410	5380	8783
257	20231211	145500	112414779770	5400	5390	5400	5380	9759
258	20231211	145400	112362190820	5380	5400	5400	5370	12306
259	20231211	145300	112295967410	5390	5380	5400	5370	7869
260	20231211	145200	112253586590	5380	5370	5390	5360	15163
261	20231211	145100	112172183800	5380	5420	5420	5360	56593
262	20231211	145000	111867740650	5420	5410	5420	5410	4215
263	20231211	144900	111844935550	5410	5410	5420	5410	4503
264	20231211	144800	111820557710	5420	5430	5440	5400	17856
265	20231211	144700	111723929940	5430	5450	5470	5430	35135
266	20231211	144600	111532181980	5450	5400	5470	5400	18126
267	20231211	144500	111433649520	5400	5410	5430	5400	9469
268	20231211	144400	111382444880	5410	5410	5440	5400	8614
269	20231211	144300	111335841260	5410	5440	5440	5390	65388
270	20231211	144200	110982388230	5440	5440	5440	5430	10470
271	20231211	144100	110925507170	5440	5470	5470	5420	44704
272	20231211	144000	110682016230	5450	5510	5520	5440	88103
273	20231211	143900	110198861460	5510	5450	5520	5440	112574
274	20231211	143800	109581553360	5450	5440	5450	5420	37540
275	20231211	143700	109377595310	5430	5410	5440	5410	32065
276	20231211	143600	109203494350	5420	5390	5430	5390	44235
277	20231211	143500	108964108460	5390	5390	5400	5390	7437
278	20231211	143400	108923995120	5400	5370	5400	5360	29496
279	20231211	143300	108765004610	5370	5370	5370	5360	294
280	20231211	143200	108763427900	5370	5370	5370	5360	2545
281	20231211	143100	108749786320	5370	5380	5380	5370	8328
282	20231211	143000	108705009970	5380	5380	5380	5370	7606
283	20231211	142900	108664135070	5380	5370	5390	5350	7002
284	20231211	142800	108626464120	5370	5350	5380	5340	9564
285	20231211	142700	108575280430	5360	5360	5360	5350	3182
286	20231211	142600	108558238420	5360	5360	5360	5350	5369
287	20231211	142500	108529498300	5350	5360	5360	5340	3667
288	20231211	142400	108509876170	5370	5370	5380	5340	10232
289	20231211	142300	108454994230	5380	5380	5380	5360	11172
290	20231211	142200	108394972090	5380	5350	5380	5340	10654
291	20231211	142100	108337823870	5350	5340	5370	5340	5779
292	20231211	142000	108306889860	5340	5340	5350	5330	6940
293	20231211	141900	108269793320	5340	5340	5350	5320	9977
294	20231211	141800	108216571080	5340	5350	5350	5340	7728
295	20231211	141700	108175257030	5350	5340	5350	5320	6723
296	20231211	141600	108139337660	5340	5320	5340	5320	7367
297	20231211	141500	108100141560	5320	5340	5360	5300	15798
298	20231211	141400	108015837410	5340	5340	5350	5320	13139
299	20231211	141300	107945667250	5340	5320	5340	5310	12953
300	20231211	141200	107876658700	5300	5300	5330	5280	22140
301	20231211	141100	107759415680	5290	5320	5320	5290	4788
302	20231211	141000	107734025270	5300	5300	5320	5290	6753
303	20231211	140900	107698262940	5290	5330	5340	5290	12649
304	20231211	140800	107631065010	5330	5320	5360	5320	9974
305	20231211	140700	107577795410	5330	5290	5330	5290	33535
306	20231211	140600	107399570650	5290	5280	5300	5270	28520
307	20231211	140500	107248950590	5280	5310	5320	5270	24916
308	20231211	140400	107117308720	5320	5310	5320	5290	10773
309	20231211	140300	107060168450	5320	5310	5320	5300	17009
310	20231211	140200	106969948440	5310	5340	5360	5300	11737
311	20231211	140100	106907428460	5340	5310	5340	5310	8867
312	20231211	140000	106860252230	5330	5330	5340	5300	17420
313	20231211	135900	106767665890	5330	5310	5340	5310	6773
314	20231211	135800	106731589930	5300	5340	5340	5290	38724
315	20231211	135700	106525897320	5340	5340	5350	5330	7663
316	20231211	135600	106485005110	5340	5350	5370	5340	16303
317	20231211	135500	106397839380	5350	5380	5380	5340	11724
318	20231211	135400	106335080700	5390	5390	5390	5350	18175
319	20231211	135300	106237508760	5390	5400	5410	5390	11844
320	20231211	135200	106173562550	5410	5400	5410	5400	9167
321	20231211	135100	106124060300	5410	5390	5410	5390	9711
322	20231211	135000	106071565330	5400	5420	5420	5390	10626
323	20231211	134900	106014089920	5420	5400	5420	5390	16192
324	20231211	134800	105926591350	5390	5380	5400	5380	9603
325	20231211	134700	105874813720	5380	5350	5390	5350	20312
326	20231211	134600	105765761980	5360	5360	5370	5350	9006
327	20231211	134500	105717501290	5370	5360	5380	5360	10289
328	20231211	134400	105662300000	5360	5360	5380	5350	14977
329	20231211	134300	105581953050	5360	5370	5380	5350	7408
330	20231211	134200	105542218680	5370	5360	5370	5330	26786
331	20231211	134100	105398827160	5350	5340	5380	5330	44579
332	20231211	134000	105159936470	5330	5340	5350	5300	42521
333	20231211	133900	104933969440	5340	5350	5360	5280	142753
334	20231211	133800	104174690100	5340	5400	5420	5330	103063
335	20231211	133700	103622105350	5390	5420	5430	5390	39127
336	20231211	133600	103410512050	5430	5440	5450	5420	9673
337	20231211	133500	103357967540	5430	5430	5450	5430	2764
338	20231211	133400	103342948630	5430	5460	5470	5430	14964
339	20231211	133300	103261471570	5470	5480	5490	5460	4519
340	20231211	133200	103236756570	5480	5490	5490	5470	5712
341	20231211	133100	103205445910	5490	5470	5490	5470	4973
342	20231211	133000	103178201540	5470	5470	5480	5460	8849
343	20231211	132900	103129816590	5480	5480	5490	5470	3233
344	20231211	132800	103112102210	5480	5490	5490	5460	11001
345	20231211	132700	103051867140	5490	5490	5500	5480	4171
346	20231211	132600	103028970740	5490	5510	5520	5490	14803
347	20231211	132500	102947580260	5510	5520	5520	5500	24998
348	20231211	132400	102809731620	5520	5500	5520	5500	24944
349	20231211	132300	102672354150	5500	5500	5500	5490	6489
350	20231211	132200	102636665880	5500	5460	5500	5460	9767
351	20231211	132100	102583084220	5480	5490	5500	5460	8089
352	20231211	132000	102538763030	5490	5470	5500	5460	10051
353	20231211	131900	102483654040	5470	5470	5480	5460	1631
354	20231211	131800	102474729980	5470	5460	5480	5460	4155
355	20231211	131700	102452001850	5470	5450	5470	5450	1598
356	20231211	131600	102443275370	5450	5440	5450	5440	805
357	20231211	131500	102438888340	5450	5440	5450	5440	1443
358	20231211	131400	102431037720	5440	5430	5440	5430	3325
359	20231211	131300	102412965430	5430	5440	5450	5430	1590
360	20231211	131200	102404318390	5430	5430	5450	5430	2024
361	20231211	131100	102393324830	5450	5430	5450	5430	4133
362	20231211	131000	102370864760	5430	5460	5460	5430	10379
363	20231211	130900	102314459780	5460	5460	5460	5450	1018
364	20231211	130800	102308906140	5460	5450	5460	5440	2473
365	20231211	130700	102295424190	5450	5460	5460	5440	2065
366	20231211	130600	102284176410	5460	5460	5480	5450	4590
367	20231211	130500	102259138590	5480	5490	5500	5460	11728
368	20231211	130400	102194841160	5490	5490	5500	5480	18611
369	20231211	130300	102092691620	5500	5490	5500	5490	6346
370	20231211	130200	102057841600	5490	5480	5490	5480	8749
371	20231211	130100	102009841460	5490	5460	5490	5450	10071
372	20231211	130000	101954748580	5460	5440	5460	5440	673
373	20231211	125900	101951081440	5450	5430	5450	5430	3125
374	20231211	125800	101934081380	5430	5430	5430	5420	4346
375	20231211	125700	101910507710	5430	5440	5440	5420	2219
376	20231211	125600	101898456620	5440	5450	5450	5430	1705
377	20231211	125500	101889171500	5450	5430	5460	5430	3566
378	20231211	125400	101869781650	5430	5430	5430	5420	10383
379	20231211	125300	101813452240	5430	5440	5460	5430	5339
380	20231211	125200	101784415780	5450	5460	5470	5440	8890
381	20231211	125100	101735952300	5460	5480	5480	5450	3108
382	20231211	125000	101718980670	5480	5470	5490	5460	10570
383	20231211	124900	101661082840	5470	5490	5490	5460	8009
384	20231211	124800	101617246610	5490	5490	5490	5480	8976
385	20231211	124700	101567977660	5490	5490	5490	5460	15719
386	20231211	124600	101481904470	5490	5470	5490	5460	17817
387	20231211	124500	101384261930	5470	5440	5470	5440	2683
388	20231211	124400	101369618420	5450	5450	5450	5440	2488
389	20231211	124300	101356080920	5450	5440	5460	5440	3573
390	20231211	124200	101336601060	5440	5460	5470	5440	6116
391	20231211	124100	101303265400	5460	5440	5460	5440	5671
392	20231211	124000	101272339060	5440	5440	5440	5430	6283
393	20231211	123900	101238187060	5440	5440	5450	5430	5667
394	20231211	123800	101207359470	5440	5460	5460	5440	8890
395	20231211	123700	101158938130	5460	5480	5480	5460	27070
396	20231211	123600	101010800140	5480	5470	5490	5460	37137
397	20231211	123500	100807426500	5470	5440	5470	5430	52257
398	20231211	123400	100522207260	5440	5400	5440	5390	22554
399	20231211	123300	100400111530	5400	5390	5400	5380	9529
400	20231211	123200	100348759650	5390	5390	5400	5380	24149
401	20231211	123100	100218602530	5390	5400	5410	5380	36195
402	20231211	123000	100023609110	5400	5420	5420	5400	10551
403	20231211	122900	99966602240	5420	5430	5430	5410	2584
404	20231211	122800	99952598780	5430	5400	5430	5400	8403
405	20231211	122700	99907098450	5410	5410	5420	5400	16545
406	20231211	122600	99817711320	5420	5410	5420	5410	11017
407	20231211	122500	99758094810	5410	5440	5440	5410	11031
408	20231211	122400	99698258040	5440	5430	5440	5430	4480
409	20231211	122300	99673888140	5430	5430	5440	5420	1718
410	20231211	122200	99664555150	5420	5420	5430	5410	7060
411	20231211	122100	99626261180	5420	5420	5430	5410	7541
412	20231211	122000	99585422070	5420	5430	5440	5420	8126
413	20231211	121900	99541328640	5430	5450	5450	5430	3223
414	20231211	121800	99523806900	5450	5450	5450	5430	2825
415	20231211	121700	99508433040	5450	5440	5450	5430	7928
416	20231211	121600	99465309960	5440	5440	5450	5430	5047
417	20231211	121500	99437890280	5450	5450	5450	5440	4905
418	20231211	121400	99411196550	5430	5430	5460	5430	10042
419	20231211	121300	99356568620	5430	5430	5440	5430	3521
420	20231211	121200	99337447000	5430	5460	5460	5420	7887
421	20231211	121100	99294485760	5460	5430	5460	5430	13098
422	20231211	121000	99223303310	5440	5440	5450	5420	15613
423	20231211	120900	99138347810	5450	5430	5450	5420	10963
424	20231211	120800	99078765660	5440	5410	5440	5410	7786
425	20231211	120700	99036529830	5410	5420	5430	5390	16495
426	20231211	120600	98947384150	5410	5430	5440	5410	17786
427	20231211	120500	98850756450	5430	5400	5430	5390	15770
428	20231211	120400	98765422570	5390	5440	5440	5380	122747
429	20231211	120300	98102585760	5440	5440	5440	5420	22628
430	20231211	120200	97979688550	5440	5450	5450	5420	47696
431	20231211	120100	97720570780	5450	5500	5500	5430	70658
432	20231211	120000	97334850690	5500	5500	5510	5480	16737
433	20231211	115900	97242986570	5490	5540	5540	5490	23583
434	20231211	115800	97113252730	5540	5530	5540	5520	3590
435	20231211	115700	97093410570	5530	5550	5550	5530	6158
436	20231211	115600	97059252980	5550	5540	5550	5540	4696
437	20231211	115500	97033225230	5540	5540	5550	5520	4518
438	20231211	115400	97008214190	5540	5520	5550	5520	5613
439	20231211	115300	96977131000	5510	5530	5540	5500	27283
440	20231211	115200	96826768870	5530	5530	5560	5530	17366
441	20231211	115100	96730494750	5540	5550	5570	5530	20987
442	20231211	115000	96614018670	5560	5530	5570	5520	23060
443	20231211	114900	96486074230	5530	5570	5580	5530	26640
444	20231211	114800	96338343110	5570	5590	5600	5570	60534
445	20231211	114700	96000122370	5590	5550	5590	5530	83334
446	20231211	114600	95536240090	5550	5530	5550	5530	11816
447	20231211	114500	95470746870	5530	5550	5550	5520	22765
448	20231211	114400	95344816080	5540	5490	5550	5490	60321
449	20231211	114300	95011103950	5500	5480	5510	5480	17747
450	20231211	114200	94913488300	5490	5470	5500	5460	11841
451	20231211	114100	94848582240	5460	5450	5480	5450	6181
452	20231211	114000	94814832750	5450	5460	5460	5450	17275
453	20231211	113900	94720577970	5460	5470	5480	5460	4035
454	20231211	113800	94698527590	5470	5460	5480	5460	6945
455	20231211	113700	94660561250	5460	5470	5490	5460	16981
456	20231211	113600	94567524110	5470	5500	5510	5470	15617
457	20231211	113500	94481788200	5510	5480	5510	5470	11831
458	20231211	113400	94416863770	5480	5470	5480	5460	8579
459	20231211	113300	94369929880	5470	5480	5490	5470	10587
460	20231211	113200	94311928760	5470	5480	5490	5470	11443
461	20231211	113100	94249296590	5480	5490	5500	5480	9413
462	20231211	113000	94197681160	5500	5490	5500	5490	4140
463	20231211	112900	94174938980	5490	5500	5500	5480	4506
464	20231211	112800	94150198640	5500	5500	5510	5490	1209
465	20231211	112700	94143551680	5510	5480	5510	5470	15094
466	20231211	112600	94060736140	5480	5480	5490	5480	2897
467	20231211	112500	94044860140	5490	5490	5490	5480	7215
468	20231211	112400	94005317030	5480	5470	5490	5460	1227
469	20231211	112300	93998588330	5490	5470	5490	5460	12171
470	20231211	112200	93932004850	5470	5500	5500	5460	7265
471	20231211	112100	93892152190	5500	5470	5500	5460	23388
472	20231211	112000	93764244050	5470	5500	5500	5470	7171
473	20231211	111900	93724902840	5500	5510	5510	5490	12541
474	20231211	111800	93655954280	5500	5530	5530	5500	10215
475	20231211	111700	93599652840	5530	5530	5530	5510	3803
476	20231211	111600	93578662460	5520	5520	5530	5510	12837
477	20231211	111500	93507783850	5530	5500	5530	5500	10126
478	20231211	111400	93451903750	5500	5500	5520	5500	6584
479	20231211	111300	93415651920	5510	5510	5510	5500	16365
480	20231211	111200	93325602620	5510	5540	5540	5500	22831
481	20231211	111100	93199455180	5540	5530	5540	5520	15810
482	20231211	111000	93112074630	5530	5520	5540	5520	17947
483	20231211	110900	93012836940	5520	5540	5540	5510	27005
484	20231211	110800	92863659920	5530	5500	5540	5500	27383
485	20231211	110700	92712507020	5510	5520	5530	5500	33507
486	20231211	110600	92527706400	5530	5520	5530	5510	16546
487	20231211	110500	92436318070	5510	5500	5520	5500	32607
488	20231211	110400	92256561470	5500	5490	5510	5480	27306
489	20231211	110300	92106420120	5480	5470	5490	5460	33941
490	20231211	110200	91920488770	5470	5440	5470	5440	27494
491	20231211	110100	91770604030	5450	5460	5460	5420	84967
492	20231211	110000	91308595330	5460	5520	5520	5440	147530
493	20231211	105900	90500818890	5510	5520	5540	5510	43492
494	20231211	105800	90260897620	5530	5540	5540	5520	7114
495	20231211	105700	90221565520	5540	5520	5540	5520	5131
496	20231211	105600	90193197920	5520	5540	5540	5520	10760
497	20231211	105500	90133691500	5540	5530	5540	5530	5027
498	20231211	105400	90105878810	5530	5550	5550	5530	10432
499	20231211	105300	90048121400	5550	5540	5550	5530	4846
500	20231211	105200	90021271550	5550	5530	5560	5530	6893
501	20231211	105100	89983087140	5530	5520	5540	5520	8531
502	20231211	105000	89935934020	5520	5550	5550	5520	18807
503	20231211	104900	89831929330	5540	5550	5570	5540	3670
504	20231211	104800	89811512780	5550	5570	5570	5530	9215
505	20231211	104700	89760468260	5570	5540	5590	5540	14301
506	20231211	104600	89680879170	5550	5550	5550	5530	5379
507	20231211	104500	89651072610	5550	5540	5550	5520	19241
508	20231211	104400	89544628660	5530	5550	5560	5530	14912
509	20231211	104300	89461948580	5560	5560	5560	5530	16892
510	20231211	104200	89368369050	5560	5580	5600	5520	55196
511	20231211	104100	89062408870	5590	5620	5620	5590	19898
512	20231211	104000	88950896100	5610	5610	5620	5600	12412
513	20231211	103900	88881272180	5610	5590	5610	5570	7788
514	20231211	103800	88837727290	5580	5560	5590	5560	15259
515	20231211	103700	88752587770	5570	5580	5580	5560	11077
516	20231211	103600	88690882720	5580	5560	5590	5560	16315
517	20231211	103500	88599968160	5560	5610	5620	5560	34357
518	20231211	103400	88407682920	5620	5590	5620	5590	8468
519	20231211	103300	88360179200	5590	5630	5630	5590	20103
520	20231211	103200	88247423770	5630	5640	5640	5570	47931
521	20231211	103100	87978787040	5640	5640	5650	5600	82259
522	20231211	103000	87515691830	5640	5580	5650	5580	147869
523	20231211	102900	86683471910	5590	5530	5610	5510	75911
524	20231211	102800	86260588230	5520	5530	5540	5500	44684
525	20231211	102700	86014251870	5530	5530	5550	5520	12495
526	20231211	102600	85945132930	5520	5520	5540	5510	23569
527	20231211	102500	85815144380	5520	5520	5540	5520	23679
528	20231211	102400	85684385170	5520	5550	5560	5520	31015
529	20231211	102300	85512627100	5550	5570	5570	5550	10812
530	20231211	102200	85452503170	5570	5570	5580	5560	8831
531	20231211	102100	85403294880	5580	5550	5580	5550	25732
532	20231211	102000	85260041510	5560	5530	5560	5520	25571
533	20231211	101900	85118454550	5530	5520	5550	5520	29775
534	20231211	101800	84953877750	5520	5530	5540	5520	15344
535	20231211	101700	84868984950	5540	5540	5550	5520	17948
536	20231211	101600	84769695760	5540	5540	5550	5520	16954
537	20231211	101500	84675871380	5530	5540	5550	5520	20130
538	20231211	101400	84564515860	5540	5520	5550	5510	20731
539	20231211	101300	84449830180	5520	5540	5560	5520	48614
540	20231211	101200	84180705500	5550	5560	5570	5520	72771
541	20231211	101100	83777925220	5560	5580	5580	5540	38996
542	20231211	101000	83561138190	5570	5590	5600	5570	20862
543	20231211	100900	83444660130	5590	5600	5610	5590	15442
544	20231211	100800	83358224770	5590	5650	5650	5580	46087
545	20231211	100700	83099716300	5650	5660	5660	5640	41251
546	20231211	100600	82866794000	5650	5640	5660	5630	88650
547	20231211	100500	82366348630	5640	5610	5640	5610	36252
548	20231211	100400	82162531540	5620	5640	5640	5610	27828
549	20231211	100300	82006117710	5640	5610	5640	5600	74922
550	20231211	100200	81584501840	5620	5600	5620	5590	49019
551	20231211	100100	81309816790	5600	5550	5610	5550	46046
552	20231211	100000	81053001520	5550	5580	5580	5550	31155
553	20231211	095900	80879654220	5580	5570	5580	5560	24695
554	20231211	095800	80742125250	5570	5560	5580	5540	41469
555	20231211	095700	80511721690	5570	5590	5600	5570	37892
556	20231211	095600	80300364510	5590	5590	5590	5570	27410
557	20231211	095500	80147324340	5590	5580	5590	5570	22846
558	20231211	095400	80019753320	5590	5560	5590	5550	46303
559	20231211	095300	79761505700	5560	5550	5570	5540	50376
560	20231211	095200	79481578640	5540	5520	5560	5500	168638
561	20231211	095100	78549360330	5520	5590	5600	5500	175445
562	20231211	095000	77578165350	5590	5590	5600	5560	104624
563	20231211	094900	76995049070	5590	5610	5640	5590	73355
564	20231211	094800	76583702290	5620	5630	5640	5600	71681
565	20231211	094700	76181597230	5640	5650	5650	5620	29215
566	20231211	094600	76016842640	5640	5670	5680	5620	47840
567	20231211	094500	75746379900	5660	5630	5680	5620	32902
568	20231211	094400	75560544300	5630	5640	5640	5610	39363
569	20231211	094300	75339040740	5630	5670	5680	5630	72971
570	20231211	094200	74926667280	5670	5640	5680	5630	75296
571	20231211	094100	74500528130	5640	5620	5650	5610	73045
572	20231211	094000	74089141550	5610	5600	5620	5590	37864
573	20231211	093900	73876674050	5600	5600	5620	5590	106868
574	20231211	093800	73277647610	5610	5630	5640	5560	279170
575	20231211	093700	71716611690	5630	5690	5690	5630	64642
576	20231211	093600	71351276500	5690	5640	5690	5640	74323
577	20231211	093500	70930078080	5630	5620	5660	5610	154679
578	20231211	093400	70058453130	5620	5720	5760	5620	206824
579	20231211	093300	68882468770	5740	5720	5750	5720	46590
580	20231211	093200	68615315920	5720	5770	5780	5710	129332
581	20231211	093100	67873413400	5780	5770	5800	5760	65808
582	20231211	093000	67493314800	5760	5760	5820	5760	100961
583	20231211	092900	66909452290	5780	5810	5840	5750	185108
584	20231211	092800	65837016700	5810	5780	5830	5740	175587
585	20231211	092700	64820893550	5770	5740	5790	5730	139511
586	20231211	092600	64018102860	5740	5720	5740	5710	54724
587	20231211	092500	63704698340	5710	5750	5760	5670	162188
588	20231211	092400	62779277130	5750	5750	5810	5740	204456
589	20231211	092300	61597212600	5760	5710	5770	5700	122329
590	20231211	092200	60894617740	5700	5720	5750	5670	162860
591	20231211	092100	59965561530	5720	5720	5790	5700	136703
592	20231211	092000	59180731580	5730	5790	5800	5710	124876
593	20231211	091900	58462084610	5790	5750	5820	5720	197672
594	20231211	091800	57319765370	5730	5740	5780	5670	306250
595	20231211	091700	55568813730	5740	5780	5820	5740	166264
596	20231211	091600	54608629600	5790	5840	5850	5720	385075
597	20231211	091500	52380454470	5840	5820	5850	5810	278217
598	20231211	091400	50760594380	5890	5890	5890	5890	0
599	20231211	091300	50760594380	5890	5890	5890	5890	0
600	20231211	091200	50760594380	5890	5830	5890	5830	352307
601	20231211	091100	48691547980	5830	5820	5870	5800	449596
602	20231211	091000	46063683920	5830	5780	5870	5770	614618
603	20231211	090900	42479094860	5780	5590	5830	5580	909655
604	20231211	090800	37241272740	5580	5660	5680	5580	251508
605	20231211	090700	35826275740	5660	5720	5720	5600	295857
606	20231211	090600	34154856640	5710	5690	5750	5650	290839
607	20231211	090500	32496935500	5690	5740	5750	5670	427039
608	20231211	090400	30061678360	5730	5680	5790	5640	773650
609	20231211	090300	25630281760	5690	5560	5710	5520	880743
610	20231211	090200	20657436790	5560	5600	5640	5450	1070339
611	20231211	090100	14688597480	5600	5400	5600	5360	1361559
612	20231211	090000	7212420940	5400	5360	5480	5200	1332084