KissMeData/100590/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200400	555121930	5390	5390	5390	5390	3088
3	20231201	200300	555121930	5390	5390	5390	5390	0
4	20231201	200200	555121930	5390	5390	5390	5390	0
5	20231201	200100	555121930	5390	5390	5390	5390	0
6	20231201	200000	555121930	5390	5390	5390	5390	0
7	20231201	195900	555121930	5390	5390	5390	5390	0
8	20231201	195800	555121930	5390	5390	5390	5390	0
9	20231201	195700	555121930	5390	5390	5390	5390	0
10	20231201	195600	555121930	5390	5390	5390	5390	0
11	20231201	195500	555121930	5390	5390	5390	5390	0
12	20231201	195400	555121930	5390	5390	5390	5390	0
13	20231201	195300	555121930	5390	5390	5390	5390	0
14	20231201	195200	555121930	5390	5390	5390	5390	0
15	20231201	195100	555121930	5390	5390	5390	5390	0
16	20231201	195000	555121930	5390	5390	5390	5390	0
17	20231201	194900	555121930	5390	5390	5390	5390	0
18	20231201	194800	555121930	5390	5390	5390	5390	0
19	20231201	194700	555121930	5390	5390	5390	5390	0
20	20231201	194600	555121930	5390	5390	5390	5390	0
21	20231201	194500	555121930	5390	5390	5390	5390	0
22	20231201	194400	555121930	5390	5390	5390	5390	0
23	20231201	194300	555121930	5390	5390	5390	5390	0
24	20231201	194200	555121930	5390	5390	5390	5390	0
25	20231201	194100	555121930	5390	5390	5390	5390	0
26	20231201	194000	555121930	5390	5390	5390	5390	0
27	20231201	193900	555121930	5390	5390	5390	5390	0
28	20231201	193800	555121930	5390	5390	5390	5390	0
29	20231201	193700	555121930	5390	5390	5390	5390	0
30	20231201	193600	555121930	5390	5390	5390	5390	0
31	20231201	193500	555121930	5390	5390	5390	5390	0
32	20231201	193400	555121930	5390	5390	5390	5390	3088
33	20231201	193300	555121930	5390	5390	5390	5390	0
34	20231201	193200	555121930	5390	5390	5390	5390	0
35	20231201	193100	555121930	5390	5390	5390	5390	0
36	20231201	193000	555121930	5390	5390	5390	5390	0
37	20231201	192900	555121930	5390	5390	5390	5390	0
38	20231201	192800	555121930	5390	5390	5390	5390	0
39	20231201	192700	555121930	5390	5390	5390	5390	0
40	20231201	192600	555121930	5390	5390	5390	5390	0
41	20231201	192500	555121930	5390	5390	5390	5390	0
42	20231201	192400	555121930	5390	5390	5390	5390	0
43	20231201	192300	555121930	5390	5390	5390	5390	0
44	20231201	192200	555121930	5390	5390	5390	5390	0
45	20231201	192100	555121930	5390	5390	5390	5390	0
46	20231201	192000	555121930	5390	5390	5390	5390	0
47	20231201	191900	555121930	5390	5390	5390	5390	0
48	20231201	191800	555121930	5390	5390	5390	5390	0
49	20231201	191700	555121930	5390	5390	5390	5390	0
50	20231201	191600	555121930	5390	5390	5390	5390	0
51	20231201	191500	555121930	5390	5390	5390	5390	0
52	20231201	191400	555121930	5390	5390	5390	5390	0
53	20231201	191300	555121930	5390	5390	5390	5390	0
54	20231201	191200	555121930	5390	5390	5390	5390	0
55	20231201	191100	555121930	5390	5390	5390	5390	0
56	20231201	191000	555121930	5390	5390	5390	5390	0
57	20231201	190900	555121930	5390	5390	5390	5390	0
58	20231201	190800	555121930	5390	5390	5390	5390	0
59	20231201	190700	555121930	5390	5390	5390	5390	0
60	20231201	190600	555121930	5390	5390	5390	5390	0
61	20231201	190500	555121930	5390	5390	5390	5390	0
62	20231201	190400	555121930	5390	5390	5390	5390	3088
63	20231201	190300	555121930	5390	5390	5390	5390	0
64	20231201	190200	555121930	5390	5390	5390	5390	0
65	20231201	190100	555121930	5390	5390	5390	5390	0
66	20231201	190000	555121930	5390	5390	5390	5390	0
67	20231201	185900	555121930	5390	5390	5390	5390	0
68	20231201	185800	555121930	5390	5390	5390	5390	0
69	20231201	185700	555121930	5390	5390	5390	5390	0
70	20231201	185600	555121930	5390	5390	5390	5390	0
71	20231201	185500	555121930	5390	5390	5390	5390	0
72	20231201	185400	555121930	5390	5390	5390	5390	0
73	20231201	185300	555121930	5390	5390	5390	5390	0
74	20231201	185200	555121930	5390	5390	5390	5390	0
75	20231201	185100	555121930	5390	5390	5390	5390	0
76	20231201	185000	555121930	5390	5390	5390	5390	0
77	20231201	184900	555121930	5390	5390	5390	5390	0
78	20231201	184800	555121930	5390	5390	5390	5390	0
79	20231201	184700	555121930	5390	5390	5390	5390	0
80	20231201	184600	555121930	5390	5390	5390	5390	0
81	20231201	184500	555121930	5390	5390	5390	5390	0
82	20231201	184400	555121930	5390	5390	5390	5390	0
83	20231201	184300	555121930	5390	5390	5390	5390	0
84	20231201	184200	555121930	5390	5390	5390	5390	0
85	20231201	184100	555121930	5390	5390	5390	5390	0
86	20231201	184000	555121930	5390	5390	5390	5390	0
87	20231201	183900	555121930	5390	5390	5390	5390	0
88	20231201	183800	555121930	5390	5390	5390	5390	0
89	20231201	183700	555121930	5390	5390	5390	5390	0
90	20231201	183600	555121930	5390	5390	5390	5390	0
91	20231201	183500	555121930	5390	5390	5390	5390	0
92	20231201	183400	555121930	5390	5390	5390	5390	3088
93	20231201	183300	555121930	5390	5390	5390	5390	0
94	20231201	183200	555121930	5390	5390	5390	5390	0
95	20231201	183100	555121930	5390	5390	5390	5390	0
96	20231201	183000	555121930	5390	5390	5390	5390	0
97	20231201	182900	555121930	5390	5390	5390	5390	0
98	20231201	182800	555121930	5390	5390	5390	5390	0
99	20231201	182700	555121930	5390	5390	5390	5390	0
100	20231201	182600	555121930	5390	5390	5390	5390	0
101	20231201	182500	555121930	5390	5390	5390	5390	0
102	20231201	182400	555121930	5390	5390	5390	5390	0
103	20231201	182300	555121930	5390	5390	5390	5390	0
104	20231201	182200	555121930	5390	5390	5390	5390	0
105	20231201	182100	555121930	5390	5390	5390	5390	0
106	20231201	182000	555121930	5390	5390	5390	5390	0
107	20231201	181900	555121930	5390	5390	5390	5390	0
108	20231201	181800	555121930	5390	5390	5390	5390	0
109	20231201	181700	555121930	5390	5390	5390	5390	0
110	20231201	181600	555121930	5390	5390	5390	5390	0
111	20231201	181500	555121930	5390	5390	5390	5390	0
112	20231201	181400	555121930	5390	5390	5390	5390	0
113	20231201	181300	555121930	5390	5390	5390	5390	0
114	20231201	181200	555121930	5390	5390	5390	5390	0
115	20231201	181100	555121930	5390	5390	5390	5390	0
116	20231201	181000	555121930	5390	5390	5390	5390	0
117	20231201	180900	555121930	5390	5390	5390	5390	0
118	20231201	180800	555121930	5390	5390	5390	5390	0
119	20231201	180700	555121930	5390	5390	5390	5390	0
120	20231201	180600	555121930	5390	5390	5390	5390	0
121	20231201	180500	555121930	5390	5390	5390	5390	0
122	20231201	180400	555121930	5390	5390	5390	5390	3088
123	20231201	180300	555121930	5390	5390	5390	5390	0
124	20231201	180200	555121930	5390	5390	5390	5390	0
125	20231201	180100	555121930	5390	5390	5390	5390	0
126	20231201	180000	555121930	5390	5390	5390	5390	0
127	20231201	175900	555121930	5390	5390	5390	5390	0
128	20231201	175800	555121930	5390	5390	5390	5390	0
129	20231201	175700	555121930	5390	5390	5390	5390	0
130	20231201	175600	555121930	5390	5390	5390	5390	0
131	20231201	175500	555121930	5390	5390	5390	5390	0
132	20231201	175400	555121930	5390	5390	5390	5390	0
133	20231201	175300	555121930	5390	5390	5390	5390	0
134	20231201	175200	555121930	5390	5390	5390	5390	0
135	20231201	175100	555121930	5390	5390	5390	5390	0
136	20231201	175000	555121930	5390	5390	5390	5390	0
137	20231201	174900	555121930	5390	5390	5390	5390	0
138	20231201	174800	555121930	5390	5390	5390	5390	0
139	20231201	174700	555121930	5390	5390	5390	5390	0
140	20231201	174600	555121930	5390	5390	5390	5390	0
141	20231201	174500	555121930	5390	5390	5390	5390	0
142	20231201	174400	555121930	5390	5390	5390	5390	0
143	20231201	174300	555121930	5390	5390	5390	5390	0
144	20231201	174200	555121930	5390	5390	5390	5390	0
145	20231201	174100	555121930	5390	5390	5390	5390	0
146	20231201	174000	555121930	5390	5390	5390	5390	0
147	20231201	173900	555121930	5390	5390	5390	5390	0
148	20231201	173800	555121930	5390	5390	5390	5390	0
149	20231201	173700	555121930	5390	5390	5390	5390	0
150	20231201	173600	555121930	5390	5390	5390	5390	0
151	20231201	173500	555121930	5390	5390	5390	5390	0
152	20231201	173400	555121930	5390	5390	5390	5390	3088
153	20231201	173300	555121930	5390	5390	5390	5390	0
154	20231201	173200	555121930	5390	5390	5390	5390	0
155	20231201	173100	555121930	5390	5390	5390	5390	0
156	20231201	173000	555121930	5390	5390	5390	5390	0
157	20231201	172900	555121930	5390	5390	5390	5390	0
158	20231201	172800	555121930	5390	5390	5390	5390	0
159	20231201	172700	555121930	5390	5390	5390	5390	0
160	20231201	172600	555121930	5390	5390	5390	5390	0
161	20231201	172500	555121930	5390	5390	5390	5390	0
162	20231201	172400	555121930	5390	5390	5390	5390	0
163	20231201	172300	555121930	5390	5390	5390	5390	0
164	20231201	172200	555121930	5390	5390	5390	5390	0
165	20231201	172100	555121930	5390	5390	5390	5390	0
166	20231201	172000	555121930	5390	5390	5390	5390	0
167	20231201	171900	555121930	5390	5390	5390	5390	0
168	20231201	171800	555121930	5390	5390	5390	5390	0
169	20231201	171700	555121930	5390	5390	5390	5390	0
170	20231201	171600	555121930	5390	5390	5390	5390	0
171	20231201	171500	555121930	5390	5390	5390	5390	0
172	20231201	171400	555121930	5390	5390	5390	5390	0
173	20231201	171300	555121930	5390	5390	5390	5390	0
174	20231201	171200	555121930	5390	5390	5390	5390	0
175	20231201	171100	555121930	5390	5390	5390	5390	0
176	20231201	171000	555121930	5390	5390	5390	5390	0
177	20231201	170900	555121930	5390	5390	5390	5390	0
178	20231201	170800	555121930	5390	5390	5390	5390	0
179	20231201	170700	555121930	5390	5390	5390	5390	0
180	20231201	170600	555121930	5390	5390	5390	5390	0
181	20231201	170500	555121930	5390	5390	5390	5390	0
182	20231201	170400	555121930	5390	5390	5390	5390	3088
183	20231201	170300	555121930	5390	5390	5390	5390	0
184	20231201	170200	555121930	5390	5390	5390	5390	0
185	20231201	170100	555121930	5390	5390	5390	5390	0
186	20231201	170000	555121930	5390	5390	5390	5390	0
187	20231201	165900	555121930	5390	5390	5390	5390	0
188	20231201	165800	555121930	5390	5390	5390	5390	0
189	20231201	165700	555121930	5390	5390	5390	5390	0
190	20231201	165600	555121930	5390	5390	5390	5390	0
191	20231201	165500	555121930	5390	5390	5390	5390	0
192	20231201	165400	555121930	5390	5390	5390	5390	0
193	20231201	165300	555121930	5390	5390	5390	5390	0
194	20231201	165200	555121930	5390	5390	5390	5390	0
195	20231201	165100	555121930	5390	5390	5390	5390	0
196	20231201	165000	555121930	5390	5390	5390	5390	0
197	20231201	164900	555121930	5390	5390	5390	5390	0
198	20231201	164800	555121930	5390	5390	5390	5390	0
199	20231201	164700	555121930	5390	5390	5390	5390	0
200	20231201	164600	555121930	5390	5390	5390	5390	0
201	20231201	164500	555121930	5390	5390	5390	5390	0
202	20231201	164400	555121930	5390	5390	5390	5390	0
203	20231201	164300	555121930	5390	5390	5390	5390	0
204	20231201	164200	555121930	5390	5390	5390	5390	0
205	20231201	164100	555121930	5390	5390	5390	5390	0
206	20231201	164000	555121930	5390	5390	5390	5390	0
207	20231201	163900	555121930	5390	5390	5390	5390	0
208	20231201	163800	555121930	5390	5390	5390	5390	0
209	20231201	163700	555121930	5390	5390	5390	5390	0
210	20231201	163600	555121930	5390	5390	5390	5390	0
211	20231201	163500	555121930	5390	5390	5390	5390	0
212	20231201	163400	555121930	5390	5390	5390	5390	3088
213	20231201	163300	555121930	5390	5390	5390	5390	0
214	20231201	163200	555121930	5390	5390	5390	5390	0
215	20231201	163100	555121930	5390	5390	5390	5390	0
216	20231201	163000	555121930	5390	5390	5390	5390	0
217	20231201	162900	555121930	5390	5390	5390	5390	0
218	20231201	162800	555121930	5390	5390	5390	5390	0
219	20231201	162700	555121930	5390	5390	5390	5390	0
220	20231201	162600	555121930	5390	5390	5390	5390	0
221	20231201	162500	555121930	5390	5390	5390	5390	0
222	20231201	162400	555121930	5390	5390	5390	5390	0
223	20231201	162300	555121930	5390	5390	5390	5390	0
224	20231201	162200	555121930	5390	5390	5390	5390	0
225	20231201	162100	555121930	5390	5390	5390	5390	0
226	20231201	162000	555121930	5390	5390	5390	5390	0
227	20231201	161900	555121930	5390	5390	5390	5390	0
228	20231201	161800	555121930	5390	5390	5390	5390	0
229	20231201	161700	555121930	5390	5390	5390	5390	0
230	20231201	161600	555121930	5390	5390	5390	5390	0
231	20231201	161500	555121930	5390	5390	5390	5390	0
232	20231201	161400	555121930	5390	5390	5390	5390	0
233	20231201	161300	555121930	5390	5390	5390	5390	0
234	20231201	161200	555121930	5390	5390	5390	5390	0
235	20231201	161100	555121930	5390	5390	5390	5390	0
236	20231201	161000	555121930	5390	5390	5390	5390	0
237	20231201	160900	555121930	5390	5390	5390	5390	0
238	20231201	160800	555121930	5390	5390	5390	5390	0
239	20231201	160700	555121930	5390	5390	5390	5390	0
240	20231201	160600	555121930	5390	5390	5390	5390	0
241	20231201	160500	555121930	5390	5390	5390	5390	0
242	20231201	160400	555121930	5390	5390	5390	5390	3088
243	20231201	160300	555121930	5390	5390	5390	5390	0
244	20231201	160200	555121930	5390	5390	5390	5390	0
245	20231201	160100	555121930	5390	5390	5390	5390	0
246	20231201	160000	555121930	5390	5390	5390	5390	0
247	20231201	155900	555121930	5390	5390	5390	5390	0
248	20231201	155800	555121930	5390	5390	5390	5390	0
249	20231201	155700	555121930	5390	5390	5390	5390	0
250	20231201	155600	555121930	5390	5390	5390	5390	0
251	20231201	155500	555121930	5390	5390	5390	5390	0
252	20231201	155400	555121930	5390	5390	5390	5390	0
253	20231201	155300	555121930	5390	5390	5390	5390	0
254	20231201	155200	555121930	5390	5390	5390	5390	0
255	20231201	155100	555121930	5390	5390	5390	5390	0
256	20231201	155000	555121930	5390	5390	5390	5390	0
257	20231201	154900	555121930	5390	5390	5390	5390	0
258	20231201	154800	555121930	5390	5390	5390	5390	0
259	20231201	154700	555121930	5390	5390	5390	5390	0
260	20231201	154600	555121930	5390	5390	5390	5390	0
261	20231201	154500	555121930	5390	5390	5390	5390	0
262	20231201	154400	555121930	5390	5390	5390	5390	0
263	20231201	154300	555121930	5390	5390	5390	5390	0
264	20231201	154200	555121930	5390	5390	5390	5390	0
265	20231201	154100	555121930	5390	5390	5390	5390	0
266	20231201	154000	555121930	5390	5390	5390	5390	0
267	20231201	153900	555121930	5390	5390	5390	5390	0
268	20231201	153800	555121930	5390	5390	5390	5390	0
269	20231201	153700	555121930	5390	5390	5390	5390	0
270	20231201	153600	555121930	5390	5390	5390	5390	0
271	20231201	153500	555121930	5390	5390	5390	5390	0
272	20231201	153400	555121930	5390	5390	5390	5390	3088
273	20231201	153300	555121930	5390	5390	5390	5390	0
274	20231201	153200	555121930	5390	5390	5390	5390	0
275	20231201	153100	555121930	5390	5390	5390	5390	0
276	20231201	153000	555121930	5390	5390	5390	5390	3088
277	20231201	152900	538477610	5400	5400	5400	5400	0
278	20231201	152800	538477610	5400	5400	5400	5400	0
279	20231201	152700	538477610	5400	5400	5400	5400	0
280	20231201	152600	538477610	5400	5400	5400	5400	0
281	20231201	152500	538477610	5400	5400	5400	5400	0
282	20231201	152400	538477610	5400	5400	5400	5400	0
283	20231201	152300	538477610	5400	5400	5400	5400	0
284	20231201	152200	538477610	5400	5400	5400	5400	0
285	20231201	152100	538477610	5400	5400	5400	5400	0
286	20231201	152000	538477610	5400	5400	5400	5400	0
287	20231201	151900	538477610	5400	5400	5400	5400	269
288	20231201	151800	537025010	5390	5390	5390	5390	180
289	20231201	151700	536054810	5390	5390	5390	5390	300
290	20231201	151600	534437810	5400	5400	5400	5400	352
291	20231201	151500	532537010	5400	5400	5400	5400	190
292	20231201	151400	531511010	5410	5410	5410	5410	51
293	20231201	151300	531235100	5410	5420	5420	5410	80
294	20231201	151200	530802290	5400	5400	5400	5400	92
295	20231201	151100	530305490	5400	5400	5400	5400	341
296	20231201	151000	528464090	5390	5390	5390	5390	1076
297	20231201	150900	522664450	5400	5410	5420	5400	502
298	20231201	150800	519950150	5400	5400	5400	5400	0
299	20231201	150700	519950150	5400	5400	5400	5400	152
300	20231201	150600	519129350	5410	5410	5410	5400	1557
301	20231201	150500	510716450	5410	5410	5410	5410	1060
302	20231201	150400	504981850	5410	5410	5410	5410	10
303	20231201	150300	504927750	5410	5400	5410	5400	128
304	20231201	150200	504236000	5400	5410	5410	5400	10
305	20231201	150100	504181950	5410	5410	5410	5410	15
306	20231201	150000	504100800	5400	5400	5400	5400	200
307	20231201	145900	503020800	5400	5400	5400	5400	100
308	20231201	145800	502480800	5400	5400	5400	5400	1
309	20231201	145700	502475400	5400	5410	5410	5400	67
310	20231201	145600	502113340	5410	5400	5410	5400	2
311	20231201	145500	502102530	5410	5410	5410	5410	20
312	20231201	145400	501994330	5410	5410	5410	5410	467
313	20231201	145300	499467860	5410	5410	5410	5410	1
314	20231201	145200	499462450	5410	5410	5410	5410	1
315	20231201	145100	499457040	5400	5400	5400	5400	50
316	20231201	145000	499187040	5400	5400	5400	5400	0
317	20231201	144900	499187040	5400	5400	5400	5400	100
318	20231201	144800	498647040	5400	5410	5410	5400	80
319	20231201	144700	498214250	5400	5400	5400	5400	50
320	20231201	144600	497944250	5410	5410	5410	5410	1
321	20231201	144500	497938840	5410	5410	5410	5410	854
322	20231201	144400	493318700	5400	5400	5400	5400	325
323	20231201	144300	491563700	5400	5410	5410	5400	343
324	20231201	144200	489711480	5410	5420	5420	5400	209
325	20231201	144100	488582780	5420	5420	5420	5410	246
326	20231201	144000	487251600	5430	5430	5430	5420	73
327	20231201	143900	486855700	5430	5430	5430	5430	13
328	20231201	143800	486785110	5430	5430	5430	5430	11
329	20231201	143700	486725380	5430	5430	5430	5430	11
330	20231201	143600	486665650	5430	5430	5440	5430	21
331	20231201	143500	486551510	5430	5440	5440	5410	950
332	20231201	143400	481411810	5410	5410	5410	5410	0
333	20231201	143300	481411810	5410	5420	5420	5410	173
334	20231201	143200	480475010	5410	5420	5440	5410	186
335	20231201	143100	479467840	5420	5430	5430	5420	8
336	20231201	143000	479424470	5440	5410	5440	5400	3209
337	20231201	142900	462091900	5420	5420	5420	5420	10
338	20231201	142800	462037700	5430	5430	5440	5430	9
339	20231201	142700	461988820	5430	5430	5430	5430	13
340	20231201	142600	461918230	5430	5430	5430	5430	0
341	20231201	142500	461918230	5430	5430	5430	5430	10
342	20231201	142400	461863930	5410	5410	5410	5410	550
343	20231201	142300	458888430	5410	5410	5410	5410	100
344	20231201	142200	458347430	5410	5410	5410	5410	18
345	20231201	142100	458250050	5410	5410	5410	5410	31
346	20231201	142000	458082340	5410	5410	5440	5410	35
347	20231201	141900	457892960	5400	5410	5410	5400	1163
348	20231201	141800	451601430	5410	5410	5410	5410	0
349	20231201	141700	451601430	5410	5410	5410	5410	1232
350	20231201	141600	444936310	5420	5420	5420	5420	111
351	20231201	141500	444334690	5430	5430	5430	5430	0
352	20231201	141400	444334690	5430	5430	5430	5430	0
353	20231201	141300	444334690	5430	5430	5430	5430	70
354	20231201	141200	443954590	5430	5430	5430	5430	0
355	20231201	141100	443954590	5430	5430	5430	5430	1
356	20231201	141000	443949160	5430	5430	5430	5430	6
357	20231201	140900	443916580	5410	5420	5420	5410	353
358	20231201	140800	442005480	5420	5420	5420	5420	182
359	20231201	140700	441019040	5420	5420	5420	5420	0
360	20231201	140600	441019040	5420	5420	5420	5420	0
361	20231201	140500	441019040	5420	5420	5420	5420	443
362	20231201	140400	438617980	5420	5420	5420	5420	0
363	20231201	140300	438617980	5420	5420	5420	5420	0
364	20231201	140200	438617980	5420	5420	5420	5420	0
365	20231201	140100	438617980	5420	5420	5420	5420	343
366	20231201	140000	436758920	5420	5420	5420	5420	0
367	20231201	135900	436758920	5420	5420	5420	5420	0
368	20231201	135800	436758920	5420	5420	5420	5420	0
369	20231201	135700	436758920	5420	5450	5450	5420	151
370	20231201	135600	435936000	5450	5450	5450	5450	101
371	20231201	135500	435385550	5450	5450	5450	5450	300
372	20231201	135400	433750550	5450	5430	5450	5430	1000
373	20231201	135300	428304140	5430	5430	5430	5430	10
374	20231201	135200	428249840	5410	5430	5430	5410	914
375	20231201	135100	423300500	5430	5430	5430	5430	1
376	20231201	135000	423295070	5420	5420	5420	5420	120
377	20231201	134900	422644670	5410	5410	5410	5410	349
378	20231201	134800	420756580	5410	5410	5410	5410	0
379	20231201	134700	420756580	5410	5410	5410	5410	10
380	20231201	134600	420702480	5400	5410	5410	5400	250
381	20231201	134500	419351180	5410	5410	5410	5410	0
382	20231201	134400	419351180	5410	5410	5410	5410	14
383	20231201	134300	419275440	5410	5410	5410	5410	35
384	20231201	134200	419086090	5410	5410	5410	5410	0
385	20231201	134100	419086090	5410	5410	5410	5410	0
386	20231201	134000	419086090	5410	5410	5410	5410	10
387	20231201	133900	419031990	5410	5410	5410	5410	1
388	20231201	133800	419026580	5410	5410	5410	5410	0
389	20231201	133700	419026580	5410	5410	5410	5410	0
390	20231201	133600	419026580	5410	5410	5410	5410	120
391	20231201	133500	418377380	5410	5410	5410	5400	202
392	20231201	133400	417284580	5410	5420	5420	5410	103
393	20231201	133300	416726340	5420	5420	5420	5420	5
394	20231201	133200	416699240	5420	5420	5420	5420	0
395	20231201	133100	416699240	5420	5420	5420	5420	0
396	20231201	133000	416699240	5420	5420	5420	5420	1
397	20231201	132900	416693820	5400	5400	5400	5400	0
398	20231201	132800	416693820	5400	5400	5400	5400	1
399	20231201	132700	416688420	5420	5420	5420	5420	20
400	20231201	132600	416580020	5420	5420	5420	5420	0
401	20231201	132500	416580020	5420	5420	5420	5420	0
402	20231201	132400	416580020	5420	5410	5420	5410	191
403	20231201	132300	415546700	5400	5400	5400	5400	800
404	20231201	132200	411226700	5420	5420	5420	5420	0
405	20231201	132100	411226700	5420	5420	5420	5420	0
406	20231201	132000	411226700	5420	5420	5420	5420	100
407	20231201	131900	410684700	5400	5400	5400	5400	16
408	20231201	131800	410598300	5400	5400	5400	5400	0
409	20231201	131700	410598300	5400	5400	5400	5400	82
410	20231201	131600	410155500	5400	5400	5400	5400	74
411	20231201	131500	409755900	5390	5390	5390	5390	400
412	20231201	131400	407599900	5400	5400	5400	5400	1
413	20231201	131300	407594500	5400	5400	5400	5400	20
414	20231201	131200	407486500	5400	5400	5400	5400	0
415	20231201	131100	407486500	5400	5400	5400	5400	68
416	20231201	131000	407119300	5390	5390	5390	5390	0
417	20231201	130900	407119300	5390	5390	5390	5390	0
418	20231201	130800	407119300	5390	5400	5400	5390	220
419	20231201	130700	405931500	5390	5390	5390	5390	30
420	20231201	130600	405769800	5410	5410	5410	5410	0
421	20231201	130500	405769800	5410	5410	5410	5410	10
422	20231201	130400	405715700	5400	5400	5400	5400	37
423	20231201	130300	405515900	5410	5410	5410	5410	1
424	20231201	130200	405510490	5390	5400	5400	5390	505
425	20231201	130100	402788530	5390	5390	5390	5390	0
426	20231201	130000	402788530	5390	5390	5390	5390	0
427	20231201	125900	402788530	5390	5390	5390	5390	95
428	20231201	125800	402276480	5390	5390	5390	5390	205
429	20231201	125700	401171530	5390	5390	5390	5390	219
430	20231201	125600	399991120	5420	5420	5420	5420	0
431	20231201	125500	399991120	5420	5420	5420	5420	1
432	20231201	125400	399985700	5390	5390	5390	5390	99
433	20231201	125300	399452090	5390	5390	5390	5390	0
434	20231201	125200	399452090	5390	5390	5390	5390	1
435	20231201	125100	399446700	5380	5390	5390	5380	700
436	20231201	125000	395679670	5380	5390	5390	5380	1363
437	20231201	124900	388333380	5390	5410	5410	5380	13009
438	20231201	124800	318146620	5410	5410	5410	5410	161
439	20231201	124700	317275610	5410	5410	5410	5410	1670
440	20231201	124600	308240910	5420	5420	5420	5420	10
441	20231201	124500	308186710	5420	5420	5420	5420	4
442	20231201	124400	308165030	5420	5420	5420	5420	67
443	20231201	124300	307801890	5410	5410	5410	5410	115
444	20231201	124200	307179740	5420	5420	5420	5420	0
445	20231201	124100	307179740	5420	5420	5420	5420	0
446	20231201	124000	307179740	5420	5420	5420	5420	0
447	20231201	123900	307179740	5420	5420	5420	5420	8
448	20231201	123800	307136380	5430	5410	5430	5410	7
449	20231201	123700	307098470	5410	5410	5410	5410	200
450	20231201	123600	306016470	5420	5410	5420	5410	55
451	20231201	123500	305718870	5420	5420	5420	5420	0
452	20231201	123400	305718870	5420	5420	5420	5420	0
453	20231201	123300	305718870	5420	5420	5420	5420	0
454	20231201	123200	305718870	5420	5410	5420	5410	204
455	20231201	123100	304615210	5420	5420	5420	5420	71
456	20231201	123000	304230390	5420	5420	5420	5420	0
457	20231201	122900	304230390	5420	5420	5420	5420	0
458	20231201	122800	304230390	5420	5420	5420	5410	395
459	20231201	122700	302090420	5420	5420	5420	5420	831
460	20231201	122600	297586400	5420	5420	5420	5420	157
461	20231201	122500	296735460	5430	5430	5430	5430	0
462	20231201	122400	296735460	5430	5430	5430	5430	0
463	20231201	122300	296735460	5430	5430	5430	5430	59
464	20231201	122200	296415090	5430	5430	5430	5430	60
465	20231201	122100	296089290	5440	5430	5440	5430	3
466	20231201	122000	296072990	5450	5450	5450	5450	0
467	20231201	121900	296072990	5450	5450	5450	5450	0
468	20231201	121800	296072990	5450	5450	5450	5450	0
469	20231201	121700	296072990	5450	5450	5450	5450	0
470	20231201	121600	296072990	5450	5450	5450	5450	0
471	20231201	121500	296072990	5450	5450	5450	5450	0
472	20231201	121400	296072990	5450	5450	5450	5450	10
473	20231201	121300	296018490	5450	5450	5450	5450	0
474	20231201	121200	296018490	5450	5450	5450	5450	50
475	20231201	121100	295745990	5450	5450	5450	5450	50
476	20231201	121000	295473490	5450	5450	5450	5450	0
477	20231201	120900	295473490	5450	5450	5450	5450	1
478	20231201	120800	295468040	5420	5420	5420	5420	310
479	20231201	120700	293787840	5440	5440	5440	5440	10
480	20231201	120600	293733440	5450	5450	5450	5450	0
481	20231201	120500	293733440	5450	5450	5450	5450	0
482	20231201	120400	293733440	5450	5450	5450	5450	0
483	20231201	120300	293733440	5450	5450	5450	5450	183
484	20231201	120200	292736090	5450	5450	5450	5450	0
485	20231201	120100	292736090	5450	5450	5450	5450	0
486	20231201	120000	292736090	5450	5450	5450	5450	2
487	20231201	115900	292725190	5450	5450	5450	5450	13
488	20231201	115800	292654340	5450	5450	5450	5450	9
489	20231201	115700	292605290	5420	5420	5420	5420	0
490	20231201	115600	292605290	5420	5420	5420	5420	422
491	20231201	115500	290318050	5450	5450	5450	5450	0
492	20231201	115400	290318050	5450	5440	5450	5440	2515
493	20231201	115300	276614510	5430	5430	5430	5430	10
494	20231201	115200	276560210	5430	5430	5430	5430	70
495	20231201	115100	276180110	5440	5440	5440	5440	0
496	20231201	115000	276180110	5440	5440	5440	5440	10
497	20231201	114900	276125710	5440	5420	5440	5420	8
498	20231201	114800	276082330	5420	5420	5420	5420	1
499	20231201	114700	276076910	5440	5440	5440	5440	0
500	20231201	114600	276076910	5440	5440	5440	5440	0
501	20231201	114500	276076910	5440	5440	5440	5440	0
502	20231201	114400	276076910	5440	5440	5440	5440	0
503	20231201	114300	276076910	5440	5440	5440	5440	0
504	20231201	114200	276076910	5440	5440	5440	5440	1
505	20231201	114100	276071470	5420	5420	5420	5420	0
506	20231201	114000	276071470	5420	5420	5420	5420	351
507	20231201	113900	274169050	5420	5420	5420	5420	4
508	20231201	113800	274147370	5420	5420	5420	5420	145
509	20231201	113700	273361470	5440	5440	5440	5440	1
510	20231201	113600	273356030	5420	5420	5420	5420	0
511	20231201	113500	273356030	5420	5420	5420	5420	0
512	20231201	113400	273356030	5420	5420	5420	5420	5
513	20231201	113300	273328930	5440	5440	5440	5440	10
514	20231201	113200	273274530	5440	5440	5440	5440	0
515	20231201	113100	273274530	5440	5440	5440	5440	18
516	20231201	113000	273176610	5410	5410	5410	5410	0
517	20231201	112900	273176610	5410	5420	5420	5410	1200
518	20231201	112800	266677250	5430	5430	5430	5430	19
519	20231201	112700	266574080	5420	5420	5420	5420	0
520	20231201	112600	266574080	5420	5420	5420	5420	15
521	20231201	112500	266492780	5420	5420	5420	5420	425
522	20231201	112400	264189280	5420	5420	5420	5420	316
523	20231201	112300	262476560	5430	5430	5430	5430	0
524	20231201	112200	262476560	5430	5430	5430	5430	50
525	20231201	112100	262205060	5440	5440	5440	5440	0
526	20231201	112000	262205060	5440	5440	5440	5440	0
527	20231201	111900	262205060	5440	5440	5440	5440	0
528	20231201	111800	262205060	5440	5440	5440	5440	0
529	20231201	111700	262205060	5440	5440	5440	5440	100
530	20231201	111600	261661060	5440	5440	5440	5440	0
531	20231201	111500	261661060	5440	5440	5440	5440	61
532	20231201	111400	261329220	5450	5450	5450	5450	0
533	20231201	111300	261329220	5450	5450	5450	5450	1
534	20231201	111200	261323770	5450	5450	5450	5450	0
535	20231201	111100	261323770	5450	5450	5450	5450	1
536	20231201	111000	261318320	5450	5410	5450	5410	251
537	20231201	110900	259960370	5440	5440	5440	5440	1121
538	20231201	110800	253862130	5440	5440	5440	5440	0
539	20231201	110700	253862130	5440	5440	5440	5440	31
540	20231201	110600	253693490	5420	5420	5440	5420	101
541	20231201	110500	253146050	5420	5420	5420	5420	558
542	20231201	110400	250121690	5450	5450	5450	5450	0
543	20231201	110300	250121690	5450	5430	5450	5430	38
544	20231201	110200	249915330	5450	5430	5450	5430	501
545	20231201	110100	247194880	5450	5450	5450	5450	0
546	20231201	110000	247194880	5450	5450	5450	5450	18
547	20231201	105900	247096780	5450	5450	5450	5450	0
548	20231201	105800	247096780	5450	5430	5450	5430	61
549	20231201	105700	246765530	5450	5430	5450	5430	302
550	20231201	105600	245119650	5430	5430	5430	5430	8
551	20231201	105500	245076210	5450	5450	5450	5450	0
552	20231201	105400	245076210	5450	5450	5450	5450	1
553	20231201	105300	245070760	5430	5430	5430	5430	40
554	20231201	105200	244853560	5450	5450	5450	5450	1
555	20231201	105100	244848110	5430	5430	5430	5430	3
556	20231201	105000	244831820	5450	5450	5450	5450	1
557	20231201	104900	244826370	5450	5450	5450	5450	0
558	20231201	104800	244826370	5450	5450	5450	5450	91
559	20231201	104700	244330420	5450	5450	5450	5450	1
560	20231201	104600	244324970	5410	5430	5430	5410	9900
561	20231201	104500	190697500	5430	5430	5430	5430	68
562	20231201	104400	190328260	5430	5430	5430	5430	0
563	20231201	104300	190328260	5430	5430	5430	5430	93
564	20231201	104200	189823270	5430	5440	5440	5430	20
565	20231201	104100	189714660	5430	5430	5430	5430	0
566	20231201	104000	189714660	5430	5440	5450	5430	41
567	20231201	103900	189491340	5450	5450	5450	5450	0
568	20231201	103800	189491340	5450	5450	5450	5450	0
569	20231201	103700	189491340	5450	5440	5450	5440	23
570	20231201	103600	189366020	5440	5440	5440	5440	10
571	20231201	103500	189311620	5430	5420	5440	5420	23
572	20231201	103400	189186660	5450	5450	5450	5450	468
573	20231201	103300	186636060	5450	5450	5450	5450	1
574	20231201	103200	186630610	5430	5450	5450	5430	72
575	20231201	103100	186239410	5430	5440	5450	5430	149
576	20231201	103000	185430310	5440	5440	5440	5440	20
577	20231201	102900	185321510	5440	5440	5440	5440	1
578	20231201	102800	185316070	5440	5440	5440	5440	205
579	20231201	102700	184200870	5430	5430	5430	5430	0
580	20231201	102600	184200870	5430	5430	5430	5430	50
581	20231201	102500	183929370	5430	5430	5430	5430	35
582	20231201	102400	183739320	5430	5430	5430	5430	0
583	20231201	102300	183739320	5430	5430	5430	5430	50
584	20231201	102200	183467820	5450	5450	5450	5450	0
585	20231201	102100	183467820	5450	5450	5450	5450	100
586	20231201	102000	182922820	5450	5430	5450	5430	66
587	20231201	101900	182564320	5430	5430	5430	5430	0
588	20231201	101800	182564320	5430	5430	5430	5430	0
589	20231201	101700	182564320	5430	5450	5450	5430	2
590	20231201	101600	182553440	5450	5430	5450	5430	702
591	20231201	101500	178741540	5430	5430	5430	5430	700
592	20231201	101400	174940540	5450	5440	5450	5440	11
593	20231201	101300	174880690	5440	5430	5450	5430	254
594	20231201	101200	173501420	5450	5450	5450	5450	0
595	20231201	101100	173501420	5450	5450	5450	5420	802
596	20231201	101000	169150520	5430	5430	5430	5430	60
597	20231201	100900	168824720	5430	5430	5430	5430	201
598	20231201	100800	167733290	5430	5430	5430	5430	7
599	20231201	100700	167695280	5420	5420	5420	5420	10
600	20231201	100600	167641080	5460	5460	5460	5460	0
601	20231201	100500	167641080	5460	5460	5460	5460	0
602	20231201	100400	167641080	5460	5460	5460	5460	0
603	20231201	100300	167641080	5460	5460	5460	5460	0
604	20231201	100200	167641080	5460	5460	5460	5460	0
605	20231201	100100	167641080	5460	5460	5460	5460	10
606	20231201	100000	167586480	5460	5460	5460	5460	0
607	20231201	095900	167586480	5460	5460	5460	5460	80
608	20231201	095800	167149680	5460	5460	5460	5460	0
609	20231201	095700	167149680	5460	5460	5460	5460	184
610	20231201	095600	166145040	5460	5460	5460	5460	1
611	20231201	095500	166139580	5440	5440	5440	5440	0
612	20231201	095400	166139580	5440	5440	5440	5440	100
613	20231201	095300	165595580	5460	5450	5460	5450	251
614	20231201	095200	164227620	5440	5430	5440	5430	225
615	20231201	095100	163005560	5430	5430	5430	5430	0
616	20231201	095000	163005560	5430	5430	5430	5430	30
617	20231201	094900	162842660	5420	5420	5420	5420	34
618	20231201	094800	162658380	5430	5420	5430	5420	205
619	20231201	094700	161547230	5420	5410	5420	5410	356
620	20231201	094600	159617860	5410	5410	5410	5410	433
621	20231201	094500	157275330	5420	5420	5420	5420	0
622	20231201	094400	157275330	5420	5430	5430	5420	10
623	20231201	094300	157221110	5430	5430	5430	5430	1
624	20231201	094200	157215680	5410	5430	5430	5400	91
625	20231201	094100	156723960	5430	5430	5430	5430	20
626	20231201	094000	156615360	5430	5430	5430	5430	0
627	20231201	093900	156615360	5430	5430	5430	5430	0
628	20231201	093800	156615360	5430	5430	5430	5430	50
629	20231201	093700	156343860	5440	5400	5440	5400	344
630	20231201	093600	154486180	5400	5420	5420	5400	4831
631	20231201	093500	128379970	5420	5430	5430	5420	918
632	20231201	093400	123404400	5430	5430	5430	5430	200
633	20231201	093300	122318400	5430	5430	5430	5430	1
634	20231201	093200	122312970	5440	5440	5440	5440	400
635	20231201	093100	120136970	5410	5430	5440	5410	978
636	20231201	093000	114829630	5430	5430	5430	5430	11
637	20231201	092900	114769900	5410	5410	5410	5410	5497
638	20231201	092800	85031130	5420	5420	5420	5420	181
639	20231201	092700	84050110	5420	5420	5420	5420	1104
640	20231201	092600	78066430	5440	5440	5440	5440	40
641	20231201	092500	77848830	5440	5440	5440	5440	5
642	20231201	092400	77821630	5420	5420	5420	5420	23
643	20231201	092300	77696970	5420	5420	5420	5420	230
644	20231201	092200	76450370	5420	5420	5420	5420	408
645	20231201	092100	74239010	5420	5420	5420	5420	42
646	20231201	092000	74011370	5420	5420	5420	5420	20
647	20231201	091900	73902970	5410	5450	5450	5410	1499
648	20231201	091800	65791700	5420	5420	5420	5420	12
649	20231201	091700	65726660	5420	5420	5440	5420	327
650	20231201	091600	63953720	5420	5420	5420	5410	705
651	20231201	091500	60137370	5450	5450	5450	5450	0
652	20231201	091400	60137370	5450	5440	5450	5400	4373
653	20231201	091300	36462840	5440	5450	5450	5440	300
654	20231201	091200	34829930	5460	5480	5480	5460	377
655	20231201	091100	32771450	5470	5470	5470	5460	307
656	20231201	091000	31093220	5470	5470	5470	5470	304
657	20231201	090900	29430340	5470	5470	5470	5470	0
658	20231201	090800	29430340	5470	5490	5490	5470	22
659	20231201	090700	29309600	5500	5490	5500	5490	50
660	20231201	090600	29034800	5500	5500	5500	5500	1
661	20231201	090500	29029300	5480	5520	5520	5480	314
662	20231201	090400	27305900	5530	5530	5530	5500	113
663	20231201	090300	26684040	5510	5530	5530	5510	21
664	20231201	090200	26567930	5530	5520	5530	5520	1001
665	20231201	090100	21042400	5530	5530	5530	5530	0
666	20231201	090000	21042400	5530	5530	5530	5470	3833