KissMeData/052790/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193100	605375470	9650	9650	9650	9650	939
3	20231213	193000	605375470	9650	9650	9650	9650	0
4	20231213	192900	605375470	9650	9650	9650	9650	0
5	20231213	192800	605375470	9650	9650	9650	9650	0
6	20231213	192700	605375470	9650	9650	9650	9650	0
7	20231213	192600	605375470	9650	9650	9650	9650	0
8	20231213	192500	605375470	9650	9650	9650	9650	0
9	20231213	192400	605375470	9650	9650	9650	9650	0
10	20231213	192300	605375470	9650	9650	9650	9650	0
11	20231213	192200	605375470	9650	9650	9650	9650	0
12	20231213	192100	605375470	9650	9650	9650	9650	0
13	20231213	192000	605375470	9650	9650	9650	9650	0
14	20231213	191900	605375470	9650	9650	9650	9650	0
15	20231213	191800	605375470	9650	9650	9650	9650	0
16	20231213	191700	605375470	9650	9650	9650	9650	0
17	20231213	191600	605375470	9650	9650	9650	9650	0
18	20231213	191500	605375470	9650	9650	9650	9650	0
19	20231213	191400	605375470	9650	9650	9650	9650	0
20	20231213	191300	605375470	9650	9650	9650	9650	0
21	20231213	191200	605375470	9650	9650	9650	9650	0
22	20231213	191100	605375470	9650	9650	9650	9650	0
23	20231213	191000	605375470	9650	9650	9650	9650	0
24	20231213	190900	605375470	9650	9650	9650	9650	0
25	20231213	190800	605375470	9650	9650	9650	9650	0
26	20231213	190700	605375470	9650	9650	9650	9650	0
27	20231213	190600	605375470	9650	9650	9650	9650	0
28	20231213	190500	605375470	9650	9650	9650	9650	0
29	20231213	190400	605375470	9650	9650	9650	9650	0
30	20231213	190300	605375470	9650	9650	9650	9650	0
31	20231213	190200	605375470	9650	9650	9650	9650	0
32	20231213	190100	605375470	9650	9650	9650	9650	939
33	20231213	190000	605375470	9650	9650	9650	9650	0
34	20231213	185900	605375470	9650	9650	9650	9650	0
35	20231213	185800	605375470	9650	9650	9650	9650	0
36	20231213	185700	605375470	9650	9650	9650	9650	0
37	20231213	185600	605375470	9650	9650	9650	9650	0
38	20231213	185500	605375470	9650	9650	9650	9650	0
39	20231213	185400	605375470	9650	9650	9650	9650	0
40	20231213	185300	605375470	9650	9650	9650	9650	0
41	20231213	185200	605375470	9650	9650	9650	9650	0
42	20231213	185100	605375470	9650	9650	9650	9650	0
43	20231213	185000	605375470	9650	9650	9650	9650	0
44	20231213	184900	605375470	9650	9650	9650	9650	0
45	20231213	184800	605375470	9650	9650	9650	9650	0
46	20231213	184700	605375470	9650	9650	9650	9650	0
47	20231213	184600	605375470	9650	9650	9650	9650	0
48	20231213	184500	605375470	9650	9650	9650	9650	0
49	20231213	184400	605375470	9650	9650	9650	9650	0
50	20231213	184300	605375470	9650	9650	9650	9650	0
51	20231213	184200	605375470	9650	9650	9650	9650	0
52	20231213	184100	605375470	9650	9650	9650	9650	0
53	20231213	184000	605375470	9650	9650	9650	9650	0
54	20231213	183900	605375470	9650	9650	9650	9650	0
55	20231213	183800	605375470	9650	9650	9650	9650	0
56	20231213	183700	605375470	9650	9650	9650	9650	0
57	20231213	183600	605375470	9650	9650	9650	9650	0
58	20231213	183500	605375470	9650	9650	9650	9650	0
59	20231213	183400	605375470	9650	9650	9650	9650	0
60	20231213	183300	605375470	9650	9650	9650	9650	0
61	20231213	183200	605375470	9650	9650	9650	9650	0
62	20231213	183100	605375470	9650	9650	9650	9650	939
63	20231213	183000	605375470	9650	9650	9650	9650	0
64	20231213	182900	605375470	9650	9650	9650	9650	0
65	20231213	182800	605375470	9650	9650	9650	9650	0
66	20231213	182700	605375470	9650	9650	9650	9650	0
67	20231213	182600	605375470	9650	9650	9650	9650	0
68	20231213	182500	605375470	9650	9650	9650	9650	0
69	20231213	182400	605375470	9650	9650	9650	9650	0
70	20231213	182300	605375470	9650	9650	9650	9650	0
71	20231213	182200	605375470	9650	9650	9650	9650	0
72	20231213	182100	605375470	9650	9650	9650	9650	0
73	20231213	182000	605375470	9650	9650	9650	9650	0
74	20231213	181900	605375470	9650	9650	9650	9650	0
75	20231213	181800	605375470	9650	9650	9650	9650	0
76	20231213	181700	605375470	9650	9650	9650	9650	0
77	20231213	181600	605375470	9650	9650	9650	9650	0
78	20231213	181500	605375470	9650	9650	9650	9650	0
79	20231213	181400	605375470	9650	9650	9650	9650	0
80	20231213	181300	605375470	9650	9650	9650	9650	0
81	20231213	181200	605375470	9650	9650	9650	9650	0
82	20231213	181100	605375470	9650	9650	9650	9650	0
83	20231213	181000	605375470	9650	9650	9650	9650	0
84	20231213	180900	605375470	9650	9650	9650	9650	0
85	20231213	180800	605375470	9650	9650	9650	9650	0
86	20231213	180700	605375470	9650	9650	9650	9650	0
87	20231213	180600	605375470	9650	9650	9650	9650	0
88	20231213	180500	605375470	9650	9650	9650	9650	0
89	20231213	180400	605375470	9650	9650	9650	9650	0
90	20231213	180300	605375470	9650	9650	9650	9650	0
91	20231213	180200	605375470	9650	9650	9650	9650	0
92	20231213	180100	605375470	9650	9650	9650	9650	939
93	20231213	180000	605375470	9650	9650	9650	9650	0
94	20231213	175900	605375470	9650	9650	9650	9650	0
95	20231213	175800	605375470	9650	9650	9650	9650	0
96	20231213	175700	605375470	9650	9650	9650	9650	0
97	20231213	175600	605375470	9650	9650	9650	9650	0
98	20231213	175500	605375470	9650	9650	9650	9650	0
99	20231213	175400	605375470	9650	9650	9650	9650	0
100	20231213	175300	605375470	9650	9650	9650	9650	0
101	20231213	175200	605375470	9650	9650	9650	9650	0
102	20231213	175100	605375470	9650	9650	9650	9650	0
103	20231213	175000	605375470	9650	9650	9650	9650	0
104	20231213	174900	605375470	9650	9650	9650	9650	0
105	20231213	174800	605375470	9650	9650	9650	9650	0
106	20231213	174700	605375470	9650	9650	9650	9650	0
107	20231213	174600	605375470	9650	9650	9650	9650	0
108	20231213	174500	605375470	9650	9650	9650	9650	0
109	20231213	174400	605375470	9650	9650	9650	9650	0
110	20231213	174300	605375470	9650	9650	9650	9650	0
111	20231213	174200	605375470	9650	9650	9650	9650	0
112	20231213	174100	605375470	9650	9650	9650	9650	0
113	20231213	174000	605375470	9650	9650	9650	9650	0
114	20231213	173900	605375470	9650	9650	9650	9650	0
115	20231213	173800	605375470	9650	9650	9650	9650	0
116	20231213	173700	605375470	9650	9650	9650	9650	0
117	20231213	173600	605375470	9650	9650	9650	9650	0
118	20231213	173500	605375470	9650	9650	9650	9650	0
119	20231213	173400	605375470	9650	9650	9650	9650	0
120	20231213	173300	605375470	9650	9650	9650	9650	0
121	20231213	173200	605375470	9650	9650	9650	9650	0
122	20231213	173100	605375470	9650	9650	9650	9650	939
123	20231213	173000	605375470	9650	9650	9650	9650	0
124	20231213	172900	605375470	9650	9650	9650	9650	0
125	20231213	172800	605375470	9650	9650	9650	9650	0
126	20231213	172700	605375470	9650	9650	9650	9650	0
127	20231213	172600	605375470	9650	9650	9650	9650	0
128	20231213	172500	605375470	9650	9650	9650	9650	0
129	20231213	172400	605375470	9650	9650	9650	9650	0
130	20231213	172300	605375470	9650	9650	9650	9650	0
131	20231213	172200	605375470	9650	9650	9650	9650	0
132	20231213	172100	605375470	9650	9650	9650	9650	0
133	20231213	172000	605375470	9650	9650	9650	9650	0
134	20231213	171900	605375470	9650	9650	9650	9650	0
135	20231213	171800	605375470	9650	9650	9650	9650	0
136	20231213	171700	605375470	9650	9650	9650	9650	0
137	20231213	171600	605375470	9650	9650	9650	9650	0
138	20231213	171500	605375470	9650	9650	9650	9650	0
139	20231213	171400	605375470	9650	9650	9650	9650	0
140	20231213	171300	605375470	9650	9650	9650	9650	0
141	20231213	171200	605375470	9650	9650	9650	9650	0
142	20231213	171100	605375470	9650	9650	9650	9650	0
143	20231213	171000	605375470	9650	9650	9650	9650	0
144	20231213	170900	605375470	9650	9650	9650	9650	0
145	20231213	170800	605375470	9650	9650	9650	9650	0
146	20231213	170700	605375470	9650	9650	9650	9650	0
147	20231213	170600	605375470	9650	9650	9650	9650	0
148	20231213	170500	605375470	9650	9650	9650	9650	0
149	20231213	170400	605375470	9650	9650	9650	9650	0
150	20231213	170300	605375470	9650	9650	9650	9650	0
151	20231213	170200	605375470	9650	9650	9650	9650	0
152	20231213	170100	605375470	9650	9650	9650	9650	939
153	20231213	170000	605375470	9650	9650	9650	9650	0
154	20231213	165900	605375470	9650	9650	9650	9650	0
155	20231213	165800	605375470	9650	9650	9650	9650	0
156	20231213	165700	605375470	9650	9650	9650	9650	0
157	20231213	165600	605375470	9650	9650	9650	9650	0
158	20231213	165500	605375470	9650	9650	9650	9650	0
159	20231213	165400	605375470	9650	9650	9650	9650	0
160	20231213	165300	605375470	9650	9650	9650	9650	0
161	20231213	165200	605375470	9650	9650	9650	9650	0
162	20231213	165100	605375470	9650	9650	9650	9650	0
163	20231213	165000	605375470	9650	9650	9650	9650	0
164	20231213	164900	605375470	9650	9650	9650	9650	0
165	20231213	164800	605375470	9650	9650	9650	9650	0
166	20231213	164700	605375470	9650	9650	9650	9650	0
167	20231213	164600	605375470	9650	9650	9650	9650	0
168	20231213	164500	605375470	9650	9650	9650	9650	0
169	20231213	164400	605375470	9650	9650	9650	9650	0
170	20231213	164300	605375470	9650	9650	9650	9650	0
171	20231213	164200	605375470	9650	9650	9650	9650	0
172	20231213	164100	605375470	9650	9650	9650	9650	0
173	20231213	164000	605375470	9650	9650	9650	9650	0
174	20231213	163900	605375470	9650	9650	9650	9650	0
175	20231213	163800	605375470	9650	9650	9650	9650	0
176	20231213	163700	605375470	9650	9650	9650	9650	0
177	20231213	163600	605375470	9650	9650	9650	9650	0
178	20231213	163500	605375470	9650	9650	9650	9650	0
179	20231213	163400	605375470	9650	9650	9650	9650	0
180	20231213	163300	605375470	9650	9650	9650	9650	0
181	20231213	163200	605375470	9650	9650	9650	9650	0
182	20231213	163100	605375470	9650	9650	9650	9650	939
183	20231213	163000	605375470	9650	9650	9650	9650	0
184	20231213	162900	605375470	9650	9650	9650	9650	0
185	20231213	162800	605375470	9650	9650	9650	9650	0
186	20231213	162700	605375470	9650	9650	9650	9650	0
187	20231213	162600	605375470	9650	9650	9650	9650	0
188	20231213	162500	605375470	9650	9650	9650	9650	0
189	20231213	162400	605375470	9650	9650	9650	9650	0
190	20231213	162300	605375470	9650	9650	9650	9650	0
191	20231213	162200	605375470	9650	9650	9650	9650	0
192	20231213	162100	605375470	9650	9650	9650	9650	0
193	20231213	162000	605375470	9650	9650	9650	9650	0
194	20231213	161900	605375470	9650	9650	9650	9650	0
195	20231213	161800	605375470	9650	9650	9650	9650	0
196	20231213	161700	605375470	9650	9650	9650	9650	0
197	20231213	161600	605375470	9650	9650	9650	9650	0
198	20231213	161500	605375470	9650	9650	9650	9650	0
199	20231213	161400	605375470	9650	9650	9650	9650	0
200	20231213	161300	605375470	9650	9650	9650	9650	0
201	20231213	161200	605375470	9650	9650	9650	9650	0
202	20231213	161100	605375470	9650	9650	9650	9650	0
203	20231213	161000	605375470	9650	9650	9650	9650	0
204	20231213	160900	605375470	9650	9650	9650	9650	0
205	20231213	160800	605375470	9650	9650	9650	9650	0
206	20231213	160700	605375470	9650	9650	9650	9650	0
207	20231213	160600	605375470	9650	9650	9650	9650	0
208	20231213	160500	605375470	9650	9650	9650	9650	0
209	20231213	160400	605375470	9650	9650	9650	9650	0
210	20231213	160300	605375470	9650	9650	9650	9650	0
211	20231213	160200	605375470	9650	9650	9650	9650	0
212	20231213	160100	605375470	9650	9650	9650	9650	939
213	20231213	160000	605375470	9650	9650	9650	9650	0
214	20231213	155900	605375470	9650	9650	9650	9650	0
215	20231213	155800	605375470	9650	9650	9650	9650	0
216	20231213	155700	605375470	9650	9650	9650	9650	0
217	20231213	155600	605375470	9650	9650	9650	9650	0
218	20231213	155500	605375470	9650	9650	9650	9650	0
219	20231213	155400	605375470	9650	9650	9650	9650	0
220	20231213	155300	605375470	9650	9650	9650	9650	0
221	20231213	155200	605375470	9650	9650	9650	9650	0
222	20231213	155100	605375470	9650	9650	9650	9650	0
223	20231213	155000	605375470	9650	9650	9650	9650	0
224	20231213	154900	605375470	9650	9650	9650	9650	0
225	20231213	154800	605375470	9650	9650	9650	9650	0
226	20231213	154700	605375470	9650	9650	9650	9650	0
227	20231213	154600	605375470	9650	9650	9650	9650	0
228	20231213	154500	605375470	9650	9650	9650	9650	0
229	20231213	154400	605375470	9650	9650	9650	9650	0
230	20231213	154300	605375470	9650	9650	9650	9650	0
231	20231213	154200	605375470	9650	9650	9650	9650	0
232	20231213	154100	605375470	9650	9650	9650	9650	0
233	20231213	154000	605375470	9650	9650	9650	9650	0
234	20231213	153900	605375470	9650	9650	9650	9650	0
235	20231213	153800	605375470	9650	9650	9650	9650	0
236	20231213	153700	605375470	9650	9650	9650	9650	0
237	20231213	153600	605375470	9650	9650	9650	9650	0
238	20231213	153500	605375470	9650	9650	9650	9650	0
239	20231213	153400	605375470	9650	9650	9650	9650	0
240	20231213	153300	605375470	9650	9650	9650	9650	0
241	20231213	153200	605375470	9650	9650	9650	9650	0
242	20231213	153100	605375470	9650	9650	9650	9650	939
243	20231213	153000	605375470	9650	9650	9650	9650	939
244	20231213	152900	596314120	9630	9630	9630	9630	0
245	20231213	152800	596314120	9630	9630	9630	9630	0
246	20231213	152700	596314120	9630	9630	9630	9630	0
247	20231213	152600	596314120	9630	9630	9630	9630	0
248	20231213	152500	596314120	9630	9630	9630	9630	0
249	20231213	152400	596314120	9630	9630	9630	9630	0
250	20231213	152300	596314120	9630	9630	9630	9630	0
251	20231213	152200	596314120	9630	9630	9630	9630	0
252	20231213	152100	596314120	9630	9630	9630	9630	0
253	20231213	152000	596314120	9630	9630	9630	9630	0
254	20231213	151900	596314120	9630	9630	9630	9630	10
255	20231213	151800	596217820	9580	9620	9630	9580	330
256	20231213	151700	593044010	9580	9620	9620	9580	13
257	20231213	151600	592919070	9590	9590	9590	9590	0
258	20231213	151500	592919070	9590	9590	9590	9590	128
259	20231213	151400	591691550	9590	9590	9590	9590	100
260	20231213	151300	590732550	9590	9600	9600	9590	13
261	20231213	151200	590607780	9600	9600	9600	9600	0
262	20231213	151100	590607780	9600	9600	9600	9600	0
263	20231213	151000	590607780	9600	9600	9600	9600	915
264	20231213	150900	581823780	9600	9600	9600	9600	0
265	20231213	150800	581823780	9600	9560	9600	9560	254
266	20231213	150700	579387780	9550	9520	9550	9520	1102
267	20231213	150600	568872980	9510	9500	9510	9500	57
268	20231213	150500	568331400	9500	9500	9500	9500	10
269	20231213	150400	568236400	9500	9370	9500	9370	940
270	20231213	150300	559412260	9480	9420	9480	9350	2070
271	20231213	150200	539972820	9420	9440	9440	9420	50
272	20231213	150100	539500970	9490	9490	9490	9490	10
273	20231213	150000	539406070	9530	9530	9530	9530	55
274	20231213	145900	538881920	9500	9500	9500	9500	0
275	20231213	145800	538881920	9500	9500	9500	9500	25
276	20231213	145700	538644420	9520	9580	9580	9520	79
277	20231213	145600	537890400	9580	9580	9580	9580	10
278	20231213	145500	537794600	9540	9540	9540	9540	1
279	20231213	145400	537785060	9580	9580	9580	9580	80
280	20231213	145300	537018660	9600	9600	9600	9600	20
281	20231213	145200	536826660	9600	9550	9600	9540	11
282	20231213	145100	536721640	9600	9600	9600	9600	100
283	20231213	145000	535761640	9600	9540	9600	9540	753
284	20231213	144900	528568680	9540	9540	9540	9540	133
285	20231213	144800	527299860	9520	9490	9520	9490	157
286	20231213	144700	525807230	9500	9450	9500	9450	3619
287	20231213	144600	491598810	9500	9500	9500	9490	141
288	20231213	144500	490260610	9350	9440	9440	9350	355
289	20231213	144400	486916010	9490	9500	9500	9490	190
290	20231213	144300	485112290	9500	9520	9530	9500	273
291	20231213	144200	482513480	9500	9480	9500	9480	160
292	20231213	144100	480995180	9410	9480	9480	9410	42
293	20231213	144000	480597790	9480	9470	9480	9310	2113
294	20231213	143900	460742730	9560	9380	9570	9380	3598
295	20231213	143800	426789840	9010	9010	9010	9010	0
296	20231213	143700	426789840	9010	9560	9560	9010	4663
297	20231213	143600	383231110	9580	9580	9580	9580	0
298	20231213	143500	383231110	9580	9580	9580	9580	0
299	20231213	143400	383231110	9580	9580	9580	9580	20
300	20231213	143300	383039510	9550	9550	9550	9550	54
301	20231213	143200	382523810	9550	9550	9550	9550	0
302	20231213	143100	382523810	9550	9550	9550	9550	0
303	20231213	143000	382523810	9550	9550	9550	9550	174
304	20231213	142900	380862110	9560	9560	9570	9560	140
305	20231213	142800	379523600	9560	9570	9570	9560	132
306	20231213	142700	378261520	9560	9530	9560	9510	349
307	20231213	142600	374940230	9520	9550	9550	9520	427
308	20231213	142500	370870460	9560	9570	9570	9560	305
309	20231213	142400	367954630	9560	9550	9560	9540	542
310	20231213	142300	362778840	9560	9620	9620	9560	1383
311	20231213	142200	349503860	9610	9610	9610	9610	0
312	20231213	142100	349503860	9610	9610	9610	9610	0
313	20231213	142000	349503860	9610	9610	9610	9610	0
314	20231213	141900	349503860	9610	9610	9610	9610	1
315	20231213	141800	349494250	9620	9620	9620	9620	0
316	20231213	141700	349494250	9620	9620	9620	9620	0
317	20231213	141600	349494250	9620	9620	9620	9620	463
318	20231213	141500	345040190	9630	9630	9630	9630	41
319	20231213	141400	344645360	9630	9630	9630	9630	0
320	20231213	141300	344645360	9630	9680	9680	9630	2154
321	20231213	141200	323900840	9680	9640	9680	9630	1884
322	20231213	141100	305754710	9680	9680	9680	9680	0
323	20231213	141000	305754710	9680	9680	9680	9680	30
324	20231213	140900	305464310	9630	9630	9630	9630	0
325	20231213	140800	305464310	9630	9680	9680	9630	51
326	20231213	140700	304970680	9630	9630	9630	9630	0
327	20231213	140600	304970680	9630	9630	9630	9630	0
328	20231213	140500	304970680	9630	9630	9630	9630	0
329	20231213	140400	304970680	9630	9640	9640	9630	1469
330	20231213	140300	290819840	9640	9640	9640	9640	16
331	20231213	140200	290665600	9630	9630	9630	9630	0
332	20231213	140100	290665600	9630	9630	9630	9630	0
333	20231213	140000	290665600	9630	9630	9630	9630	430
334	20231213	135900	286524700	9630	9630	9630	9630	0
335	20231213	135800	286524700	9630	9630	9630	9630	0
336	20231213	135700	286524700	9630	9630	9630	9630	0
337	20231213	135600	286524700	9630	9630	9630	9630	5
338	20231213	135500	286476550	9630	9640	9640	9630	56
339	20231213	135400	285936940	9640	9650	9650	9640	192
340	20231213	135300	284085860	9650	9670	9670	9650	886
341	20231213	135200	275529220	9700	9700	9700	9700	0
342	20231213	135100	275529220	9700	9670	9700	9670	95
343	20231213	135000	274607870	9680	9690	9690	9680	230
344	20231213	134900	272379870	9700	9700	9700	9700	132
345	20231213	134800	271099470	9750	9750	9750	9750	0
346	20231213	134700	271099470	9750	9750	9750	9750	0
347	20231213	134600	271099470	9750	9750	9750	9750	0
348	20231213	134500	271099470	9750	9750	9750	9750	2
349	20231213	134400	271079970	9750	9750	9750	9750	0
350	20231213	134300	271079970	9750	9750	9750	9750	0
351	20231213	134200	271079970	9750	9750	9750	9750	50
352	20231213	134100	270592470	9750	9770	9770	9750	78
353	20231213	134000	269831830	9700	9700	9700	9700	0
354	20231213	133900	269831830	9700	9700	9700	9700	0
355	20231213	133800	269831830	9700	9680	9700	9680	23
356	20231213	133700	269608970	9680	9680	9680	9680	0
357	20231213	133600	269608970	9680	9680	9680	9680	0
358	20231213	133500	269608970	9680	9680	9680	9680	68
359	20231213	133400	268950730	9660	9660	9660	9660	0
360	20231213	133300	268950730	9660	9660	9660	9660	0
361	20231213	133200	268950730	9660	9660	9660	9650	450
362	20231213	133100	264607300	9660	9660	9660	9660	78
363	20231213	133000	263853820	9650	9660	9660	9650	186
364	20231213	132900	262058790	9680	9650	9680	9650	126
365	20231213	132800	260841960	9660	9670	9670	9660	415
366	20231213	132700	256830880	9680	9680	9680	9680	312
367	20231213	132600	253810720	9680	9690	9690	9680	294
368	20231213	132500	250961960	9690	9690	9690	9690	0
369	20231213	132400	250961960	9690	9690	9690	9690	0
370	20231213	132300	250961960	9690	9690	9690	9690	0
371	20231213	132200	250961960	9690	9690	9690	9690	280
372	20231213	132100	248248760	9700	9700	9700	9700	0
373	20231213	132000	248248760	9700	9700	9700	9700	1
374	20231213	131900	248239060	9700	9700	9700	9700	0
375	20231213	131800	248239060	9700	9700	9700	9700	3
376	20231213	131700	248209960	9700	9700	9700	9700	0
377	20231213	131600	248209960	9700	9700	9700	9700	8
378	20231213	131500	248132360	9690	9690	9690	9690	201
379	20231213	131400	246184670	9700	9700	9700	9700	0
380	20231213	131300	246184670	9700	9700	9700	9700	0
381	20231213	131200	246184670	9700	9700	9700	9700	85
382	20231213	131100	245360170	9700	9700	9700	9700	100
383	20231213	131000	244390170	9700	9710	9710	9700	882
384	20231213	130900	235832270	9710	9710	9710	9710	0
385	20231213	130800	235832270	9710	9710	9710	9710	45
386	20231213	130700	235395320	9710	9710	9710	9710	136
387	20231213	130600	234074760	9710	9710	9710	9710	0
388	20231213	130500	234074760	9710	9710	9710	9710	395
389	20231213	130400	230239310	9720	9730	9730	9720	304
390	20231213	130300	227283990	9730	9740	9740	9730	54
391	20231213	130200	226758130	9740	9740	9740	9740	0
392	20231213	130100	226758130	9740	9740	9740	9740	0
393	20231213	130000	226758130	9740	9740	9740	9740	0
394	20231213	125900	226758130	9740	9750	9750	9740	12
395	20231213	125800	226641240	9790	9790	9790	9790	0
396	20231213	125700	226641240	9790	9790	9790	9790	0
397	20231213	125600	226641240	9790	9790	9790	9790	0
398	20231213	125500	226641240	9790	9790	9790	9790	23
399	20231213	125400	226416070	9790	9790	9790	9790	0
400	20231213	125300	226416070	9790	9790	9790	9790	0
401	20231213	125200	226416070	9790	9790	9790	9790	1
402	20231213	125100	226406280	9790	9790	9790	9790	0
403	20231213	125000	226406280	9790	9790	9790	9790	0
404	20231213	124900	226406280	9790	9790	9790	9790	0
405	20231213	124800	226406280	9790	9790	9790	9790	0
406	20231213	124700	226406280	9790	9790	9790	9790	0
407	20231213	124600	226406280	9790	9790	9790	9790	0
408	20231213	124500	226406280	9790	9790	9790	9790	0
409	20231213	124400	226406280	9790	9790	9790	9790	0
410	20231213	124300	226406280	9790	9790	9790	9790	11
411	20231213	124200	226298590	9790	9790	9790	9790	0
412	20231213	124100	226298590	9790	9790	9790	9790	0
413	20231213	124000	226298590	9790	9790	9790	9790	0
414	20231213	123900	226298590	9790	9790	9790	9790	0
415	20231213	123800	226298590	9790	9790	9790	9790	0
416	20231213	123700	226298590	9790	9790	9790	9790	0
417	20231213	123600	226298590	9790	9790	9790	9790	0
418	20231213	123500	226298590	9790	9790	9790	9790	0
419	20231213	123400	226298590	9790	9790	9790	9790	5
420	20231213	123300	226249640	9790	9790	9790	9790	0
421	20231213	123200	226249640	9790	9790	9790	9790	0
422	20231213	123100	226249640	9790	9790	9790	9790	4
423	20231213	123000	226210480	9790	9790	9790	9790	0
424	20231213	122900	226210480	9790	9790	9790	9790	0
425	20231213	122800	226210480	9790	9790	9790	9790	0
426	20231213	122700	226210480	9790	9790	9790	9790	0
427	20231213	122600	226210480	9790	9790	9790	9790	0
428	20231213	122500	226210480	9790	9790	9790	9790	0
429	20231213	122400	226210480	9790	9790	9790	9790	4
430	20231213	122300	226171320	9790	9790	9790	9790	0
431	20231213	122200	226171320	9790	9790	9790	9790	1
432	20231213	122100	226161530	9730	9730	9730	9730	0
433	20231213	122000	226161530	9730	9740	9740	9730	407
434	20231213	121900	222201390	9740	9740	9740	9740	0
435	20231213	121800	222201390	9740	9740	9740	9740	1
436	20231213	121700	222191650	9750	9750	9750	9750	0
437	20231213	121600	222191650	9750	9750	9750	9750	0
438	20231213	121500	222191650	9750	9750	9750	9750	101
439	20231213	121400	221206900	9790	9750	9790	9750	101
440	20231213	121300	220222110	9800	9800	9800	9800	0
441	20231213	121200	220222110	9800	9800	9800	9800	0
442	20231213	121100	220222110	9800	9800	9800	9800	0
443	20231213	121000	220222110	9800	9800	9800	9800	0
444	20231213	120900	220222110	9800	9800	9800	9800	0
445	20231213	120800	220222110	9800	9800	9800	9800	1
446	20231213	120700	220212310	9760	9800	9800	9760	10
447	20231213	120600	220114670	9790	9760	9800	9720	419
448	20231213	120500	216035640	9800	9800	9800	9800	0
449	20231213	120400	216035640	9800	9800	9800	9800	0
450	20231213	120300	216035640	9800	9800	9800	9800	0
451	20231213	120200	216035640	9800	9800	9800	9800	0
452	20231213	120100	216035640	9800	9800	9800	9800	0
453	20231213	120000	216035640	9800	9800	9800	9800	0
454	20231213	115900	216035640	9800	9800	9800	9800	0
455	20231213	115800	216035640	9800	9800	9800	9800	0
456	20231213	115700	216035640	9800	9800	9800	9800	0
457	20231213	115600	216035640	9800	9800	9800	9800	0
458	20231213	115500	216035640	9800	9800	9800	9800	0
459	20231213	115400	216035640	9800	9800	9800	9800	0
460	20231213	115300	216035640	9800	9800	9800	9800	0
461	20231213	115200	216035640	9800	9800	9800	9800	0
462	20231213	115100	216035640	9800	9740	9800	9740	775
463	20231213	115000	208485330	9730	9760	9760	9730	1276
464	20231213	114900	196046140	9780	9780	9780	9780	0
465	20231213	114800	196046140	9780	9780	9780	9780	0
466	20231213	114700	196046140	9780	9750	9780	9750	266
467	20231213	114600	193449640	9760	9760	9760	9760	87
468	20231213	114500	192600520	9770	9770	9770	9770	0
469	20231213	114400	192600520	9770	9770	9770	9770	82
470	20231213	114300	191799380	9770	9770	9770	9770	20
471	20231213	114200	191603980	9800	9800	9800	9800	234
472	20231213	114100	189310780	9810	9810	9810	9810	0
473	20231213	114000	189310780	9810	9820	9820	9810	161
474	20231213	113900	187731270	9840	9840	9840	9840	0
475	20231213	113800	187731270	9840	9840	9840	9840	0
476	20231213	113700	187731270	9840	9840	9840	9840	0
477	20231213	113600	187731270	9840	9840	9840	9840	0
478	20231213	113500	187731270	9840	9840	9840	9840	2
479	20231213	113400	187711590	9810	9810	9810	9810	0
480	20231213	113300	187711590	9810	9810	9810	9810	0
481	20231213	113200	187711590	9810	9810	9810	9810	0
482	20231213	113100	187711590	9810	9810	9810	9810	0
483	20231213	113000	187711590	9810	9810	9810	9810	0
484	20231213	112900	187711590	9810	9810	9810	9810	0
485	20231213	112800	187711590	9810	9810	9810	9810	10
486	20231213	112700	187613490	9810	9810	9810	9810	0
487	20231213	112600	187613490	9810	9810	9810	9810	0
488	20231213	112500	187613490	9810	9810	9810	9810	0
489	20231213	112400	187613490	9810	9810	9810	9810	0
490	20231213	112300	187613490	9810	9810	9810	9810	0
491	20231213	112200	187613490	9810	9810	9810	9810	0
492	20231213	112100	187613490	9810	9810	9810	9810	0
493	20231213	112000	187613490	9810	9810	9810	9810	0
494	20231213	111900	187613490	9810	9810	9810	9810	0
495	20231213	111800	187613490	9810	9810	9810	9810	0
496	20231213	111700	187613490	9810	9810	9810	9810	0
497	20231213	111600	187613490	9810	9810	9810	9810	6
498	20231213	111500	187554630	9850	9850	9850	9850	0
499	20231213	111400	187554630	9850	9850	9850	9850	10
500	20231213	111300	187456130	9850	9850	9850	9850	0
501	20231213	111200	187456130	9850	9850	9850	9850	0
502	20231213	111100	187456130	9850	9850	9850	9850	0
503	20231213	111000	187456130	9850	9850	9850	9850	0
504	20231213	110900	187456130	9850	9850	9850	9850	0
505	20231213	110800	187456130	9850	9850	9850	9850	0
506	20231213	110700	187456130	9850	9850	9850	9850	1
507	20231213	110600	187446280	9800	9800	9800	9800	216
508	20231213	110500	185329480	9800	9800	9800	9800	0
509	20231213	110400	185329480	9800	9800	9800	9800	19
510	20231213	110300	185143280	9800	9800	9800	9800	0
511	20231213	110200	185143280	9800	9800	9800	9800	0
512	20231213	110100	185143280	9800	9800	9800	9800	0
513	20231213	110000	185143280	9800	9800	9800	9800	3
514	20231213	105900	185113880	9800	9800	9800	9800	4
515	20231213	105800	185074680	9800	9800	9800	9800	0
516	20231213	105700	185074680	9800	9800	9800	9800	0
517	20231213	105600	185074680	9800	9800	9800	9800	0
518	20231213	105500	185074680	9800	9800	9800	9800	0
519	20231213	105400	185074680	9800	9800	9800	9800	0
520	20231213	105300	185074680	9800	9800	9800	9800	5
521	20231213	105200	185025680	9800	9800	9800	9800	0
522	20231213	105100	185025680	9800	9800	9800	9800	0
523	20231213	105000	185025680	9800	9800	9800	9800	0
524	20231213	104900	185025680	9800	9800	9800	9800	9
525	20231213	104800	184937480	9840	9840	9840	9840	0
526	20231213	104700	184937480	9840	9800	9840	9750	301
527	20231213	104600	181997410	9850	9850	9850	9850	10
528	20231213	104500	181898910	9840	9840	9840	9840	0
529	20231213	104400	181898910	9840	9840	9840	9840	1
530	20231213	104300	181889070	9840	9840	9840	9840	0
531	20231213	104200	181889070	9840	9840	9840	9840	40
532	20231213	104100	181495470	9840	9840	9840	9840	1
533	20231213	104000	181485630	9770	9770	9770	9770	132
534	20231213	103900	180195990	9840	9840	9840	9840	295
535	20231213	103800	177293190	9840	9840	9840	9840	1
536	20231213	103700	177283350	9800	9800	9800	9800	86
537	20231213	103600	176440550	9800	9800	9800	9800	0
538	20231213	103500	176440550	9800	9800	9800	9800	0
539	20231213	103400	176440550	9800	9800	9800	9800	0
540	20231213	103300	176440550	9800	9800	9800	9800	0
541	20231213	103200	176440550	9800	9800	9800	9800	0
542	20231213	103100	176440550	9800	9750	9800	9750	74
543	20231213	103000	175719000	9750	9750	9750	9750	150
544	20231213	102900	174256500	9800	9760	9800	9750	19
545	20231213	102800	174071100	9800	9800	9800	9800	20
546	20231213	102700	173875100	9800	9800	9800	9800	0
547	20231213	102600	173875100	9800	9800	9800	9800	20
548	20231213	102500	173679100	9800	9800	9800	9800	1
549	20231213	102400	173669300	9770	9770	9770	9770	50
550	20231213	102300	173180800	9800	9800	9800	9800	1
551	20231213	102200	173171000	9800	9800	9800	9800	0
552	20231213	102100	173171000	9800	9800	9800	9800	0
553	20231213	102000	173171000	9800	9800	9800	9800	0
554	20231213	101900	173171000	9800	9800	9800	9800	0
555	20231213	101800	173171000	9800	9800	9800	9800	1
556	20231213	101700	173161200	9760	9760	9760	9760	50
557	20231213	101600	172673200	9850	9850	9850	9850	0
558	20231213	101500	172673200	9850	9850	9850	9850	1
559	20231213	101400	172663350	9760	9760	9760	9760	129
560	20231213	101300	171404310	9760	9760	9760	9760	5
561	20231213	101200	171355510	9780	9780	9780	9780	0
562	20231213	101100	171355510	9780	9780	9780	9780	0
563	20231213	101000	171355510	9780	9780	9780	9780	1
564	20231213	100900	171345730	9800	9800	9800	9800	0
565	20231213	100800	171345730	9800	9800	9800	9800	0
566	20231213	100700	171345730	9800	9800	9800	9800	67
567	20231213	100600	170689130	9870	9870	9870	9870	0
568	20231213	100500	170689130	9870	9870	9870	9870	6
569	20231213	100400	170629910	9790	9790	9790	9790	299
570	20231213	100300	167702700	9790	9790	9790	9790	0
571	20231213	100200	167702700	9790	9790	9790	9790	0
572	20231213	100100	167702700	9790	9790	9790	9790	3
573	20231213	100000	167673330	9790	9790	9790	9790	0
574	20231213	095900	167673330	9790	9790	9790	9790	0
575	20231213	095800	167673330	9790	9790	9790	9790	1
576	20231213	095700	167663540	9740	9790	9790	9740	445
577	20231213	095600	163320140	9790	9740	9790	9740	153
578	20231213	095500	161829870	9790	9750	9790	9750	133
579	20231213	095400	160533080	9790	9790	9790	9790	0
580	20231213	095300	160533080	9790	9790	9790	9790	0
581	20231213	095200	160533080	9790	9790	9790	9790	0
582	20231213	095100	160533080	9790	9790	9790	9790	11
583	20231213	095000	160425390	9740	9760	9760	9740	120
584	20231213	094900	159255800	9760	9750	9760	9740	1090
585	20231213	094800	148638360	9750	9750	9750	9750	0
586	20231213	094700	148638360	9750	9740	9750	9740	276
587	20231213	094600	145950070	9710	9710	9710	9710	99
588	20231213	094500	144988780	9740	9740	9740	9740	2
589	20231213	094400	144969300	9740	9740	9740	9740	0
590	20231213	094300	144969300	9740	9710	9740	9710	11
591	20231213	094200	144862190	9710	9710	9710	9710	20
592	20231213	094100	144667990	9720	9740	9790	9720	3458
593	20231213	094000	110992100	9750	9800	9800	9750	41
594	20231213	093900	110592300	9750	9750	9750	9740	397
595	20231213	093800	106724780	9750	9800	9800	9750	247
596	20231213	093700	104316440	9800	9800	9800	9800	1
597	20231213	093600	104306640	9750	9760	9760	9750	433
598	20231213	093500	100084880	9800	9800	9800	9800	0
599	20231213	093400	100084880	9800	9780	9800	9760	614
600	20231213	093300	94088550	9790	9800	9800	9790	50
601	20231213	093200	93599020	9810	9810	9810	9810	1
602	20231213	093100	93589210	9790	9820	9820	9790	177
603	20231213	093000	91853390	9890	9860	9890	9850	208
604	20231213	092900	89802550	9900	9900	9900	9900	1
605	20231213	092800	89792650	9850	9850	9850	9850	2
606	20231213	092700	89772950	9790	9790	9790	9790	0
607	20231213	092600	89772950	9790	9790	9790	9790	0
608	20231213	092500	89772950	9790	9790	9790	9790	1
609	20231213	092400	89763160	9790	9790	9790	9790	0
610	20231213	092300	89763160	9790	9790	9790	9790	0
611	20231213	092200	89763160	9790	9790	9790	9790	0
612	20231213	092100	89763160	9790	9790	9790	9790	0
613	20231213	092000	89763160	9790	9790	9790	9790	2
614	20231213	091900	89743580	9810	9810	9810	9810	0
615	20231213	091800	89743580	9810	9810	9810	9810	19
616	20231213	091700	89557190	9790	9810	9810	9770	1990
617	20231213	091600	70084990	9820	9880	9880	9820	1208
618	20231213	091500	58203710	9890	9890	9890	9890	1
619	20231213	091400	58193820	9900	9900	9900	9900	0
620	20231213	091300	58193820	9900	9890	9900	9890	10
621	20231213	091200	58094860	9880	9880	9880	9880	1
622	20231213	091100	58084980	9890	9870	9900	9860	1485
623	20231213	091000	43436230	9870	9870	9870	9870	522
624	20231213	090900	38284090	9870	9890	9890	9860	880
625	20231213	090800	29597600	9970	9970	9970	9970	1
626	20231213	090700	29587630	9860	9910	9970	9860	479
627	20231213	090600	24847920	9990	9990	9990	9990	0
628	20231213	090500	24847920	9990	9870	10000	9870	187
629	20231213	090400	22979900	10000	9920	10000	9920	1115
630	20231213	090300	11919020	9930	10040	10040	9930	368
631	20231213	090200	8240900	9950	9920	10050	9920	341
632	20231213	090100	4849380	9830	9830	9830	9830	0
633	20231213	090000	4849380	9830	9860	9860	9830	492