KissMeData/177830/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202600	734947010	3570	3570	3570	3570	5835
3	20231211	202500	734947010	3570	3570	3570	3570	0
4	20231211	202400	734947010	3570	3570	3570	3570	0
5	20231211	202300	734947010	3570	3570	3570	3570	0
6	20231211	202200	734947010	3570	3570	3570	3570	0
7	20231211	202100	734947010	3570	3570	3570	3570	0
8	20231211	202000	734947010	3570	3570	3570	3570	0
9	20231211	201900	734947010	3570	3570	3570	3570	0
10	20231211	201800	734947010	3570	3570	3570	3570	0
11	20231211	201700	734947010	3570	3570	3570	3570	0
12	20231211	201600	734947010	3570	3570	3570	3570	0
13	20231211	201500	734947010	3570	3570	3570	3570	0
14	20231211	201400	734947010	3570	3570	3570	3570	0
15	20231211	201300	734947010	3570	3570	3570	3570	0
16	20231211	201200	734947010	3570	3570	3570	3570	0
17	20231211	201100	734947010	3570	3570	3570	3570	0
18	20231211	201000	734947010	3570	3570	3570	3570	0
19	20231211	200900	734947010	3570	3570	3570	3570	0
20	20231211	200800	734947010	3570	3570	3570	3570	0
21	20231211	200700	734947010	3570	3570	3570	3570	0
22	20231211	200600	734947010	3570	3570	3570	3570	0
23	20231211	200500	734947010	3570	3570	3570	3570	0
24	20231211	200400	734947010	3570	3570	3570	3570	0
25	20231211	200300	734947010	3570	3570	3570	3570	0
26	20231211	200200	734947010	3570	3570	3570	3570	0
27	20231211	200100	734947010	3570	3570	3570	3570	0
28	20231211	200000	734947010	3570	3570	3570	3570	0
29	20231211	195900	734947010	3570	3570	3570	3570	0
30	20231211	195800	734947010	3570	3570	3570	3570	0
31	20231211	195700	734947010	3570	3570	3570	3570	0
32	20231211	195600	734947010	3570	3570	3570	3570	5835
33	20231211	195500	734947010	3570	3570	3570	3570	0
34	20231211	195400	734947010	3570	3570	3570	3570	0
35	20231211	195300	734947010	3570	3570	3570	3570	0
36	20231211	195200	734947010	3570	3570	3570	3570	0
37	20231211	195100	734947010	3570	3570	3570	3570	0
38	20231211	195000	734947010	3570	3570	3570	3570	0
39	20231211	194900	734947010	3570	3570	3570	3570	0
40	20231211	194800	734947010	3570	3570	3570	3570	0
41	20231211	194700	734947010	3570	3570	3570	3570	0
42	20231211	194600	734947010	3570	3570	3570	3570	0
43	20231211	194500	734947010	3570	3570	3570	3570	0
44	20231211	194400	734947010	3570	3570	3570	3570	0
45	20231211	194300	734947010	3570	3570	3570	3570	0
46	20231211	194200	734947010	3570	3570	3570	3570	0
47	20231211	194100	734947010	3570	3570	3570	3570	0
48	20231211	194000	734947010	3570	3570	3570	3570	0
49	20231211	193900	734947010	3570	3570	3570	3570	0
50	20231211	193800	734947010	3570	3570	3570	3570	0
51	20231211	193700	734947010	3570	3570	3570	3570	0
52	20231211	193600	734947010	3570	3570	3570	3570	0
53	20231211	193500	734947010	3570	3570	3570	3570	0
54	20231211	193400	734947010	3570	3570	3570	3570	0
55	20231211	193300	734947010	3570	3570	3570	3570	0
56	20231211	193200	734947010	3570	3570	3570	3570	0
57	20231211	193100	734947010	3570	3570	3570	3570	0
58	20231211	193000	734947010	3570	3570	3570	3570	0
59	20231211	192900	734947010	3570	3570	3570	3570	0
60	20231211	192800	734947010	3570	3570	3570	3570	0
61	20231211	192700	734947010	3570	3570	3570	3570	0
62	20231211	192600	734947010	3570	3570	3570	3570	5835
63	20231211	192500	734947010	3570	3570	3570	3570	0
64	20231211	192400	734947010	3570	3570	3570	3570	0
65	20231211	192300	734947010	3570	3570	3570	3570	0
66	20231211	192200	734947010	3570	3570	3570	3570	0
67	20231211	192100	734947010	3570	3570	3570	3570	0
68	20231211	192000	734947010	3570	3570	3570	3570	0
69	20231211	191900	734947010	3570	3570	3570	3570	0
70	20231211	191800	734947010	3570	3570	3570	3570	0
71	20231211	191700	734947010	3570	3570	3570	3570	0
72	20231211	191600	734947010	3570	3570	3570	3570	0
73	20231211	191500	734947010	3570	3570	3570	3570	0
74	20231211	191400	734947010	3570	3570	3570	3570	0
75	20231211	191300	734947010	3570	3570	3570	3570	0
76	20231211	191200	734947010	3570	3570	3570	3570	0
77	20231211	191100	734947010	3570	3570	3570	3570	0
78	20231211	191000	734947010	3570	3570	3570	3570	0
79	20231211	190900	734947010	3570	3570	3570	3570	0
80	20231211	190800	734947010	3570	3570	3570	3570	0
81	20231211	190700	734947010	3570	3570	3570	3570	0
82	20231211	190600	734947010	3570	3570	3570	3570	0
83	20231211	190500	734947010	3570	3570	3570	3570	0
84	20231211	190400	734947010	3570	3570	3570	3570	0
85	20231211	190300	734947010	3570	3570	3570	3570	0
86	20231211	190200	734947010	3570	3570	3570	3570	0
87	20231211	190100	734947010	3570	3570	3570	3570	0
88	20231211	190000	734947010	3570	3570	3570	3570	0
89	20231211	185900	734947010	3570	3570	3570	3570	0
90	20231211	185800	734947010	3570	3570	3570	3570	0
91	20231211	185700	734947010	3570	3570	3570	3570	0
92	20231211	185600	734947010	3570	3570	3570	3570	5835
93	20231211	185500	734947010	3570	3570	3570	3570	0
94	20231211	185400	734947010	3570	3570	3570	3570	0
95	20231211	185300	734947010	3570	3570	3570	3570	0
96	20231211	185200	734947010	3570	3570	3570	3570	0
97	20231211	185100	734947010	3570	3570	3570	3570	0
98	20231211	185000	734947010	3570	3570	3570	3570	0
99	20231211	184900	734947010	3570	3570	3570	3570	0
100	20231211	184800	734947010	3570	3570	3570	3570	0
101	20231211	184700	734947010	3570	3570	3570	3570	0
102	20231211	184600	734947010	3570	3570	3570	3570	0
103	20231211	184500	734947010	3570	3570	3570	3570	0
104	20231211	184400	734947010	3570	3570	3570	3570	0
105	20231211	184300	734947010	3570	3570	3570	3570	0
106	20231211	184200	734947010	3570	3570	3570	3570	0
107	20231211	184100	734947010	3570	3570	3570	3570	0
108	20231211	184000	734947010	3570	3570	3570	3570	0
109	20231211	183900	734947010	3570	3570	3570	3570	0
110	20231211	183800	734947010	3570	3570	3570	3570	0
111	20231211	183700	734947010	3570	3570	3570	3570	0
112	20231211	183600	734947010	3570	3570	3570	3570	0
113	20231211	183500	734947010	3570	3570	3570	3570	0
114	20231211	183400	734947010	3570	3570	3570	3570	0
115	20231211	183300	734947010	3570	3570	3570	3570	0
116	20231211	183200	734947010	3570	3570	3570	3570	0
117	20231211	183100	734947010	3570	3570	3570	3570	0
118	20231211	183000	734947010	3570	3570	3570	3570	0
119	20231211	182900	734947010	3570	3570	3570	3570	0
120	20231211	182800	734947010	3570	3570	3570	3570	0
121	20231211	182700	734947010	3570	3570	3570	3570	0
122	20231211	182600	734947010	3570	3570	3570	3570	5835
123	20231211	182500	734947010	3570	3570	3570	3570	0
124	20231211	182400	734947010	3570	3570	3570	3570	0
125	20231211	182300	734947010	3570	3570	3570	3570	0
126	20231211	182200	734947010	3570	3570	3570	3570	0
127	20231211	182100	734947010	3570	3570	3570	3570	0
128	20231211	182000	734947010	3570	3570	3570	3570	0
129	20231211	181900	734947010	3570	3570	3570	3570	0
130	20231211	181800	734947010	3570	3570	3570	3570	0
131	20231211	181700	734947010	3570	3570	3570	3570	0
132	20231211	181600	734947010	3570	3570	3570	3570	0
133	20231211	181500	734947010	3570	3570	3570	3570	0
134	20231211	181400	734947010	3570	3570	3570	3570	0
135	20231211	181300	734947010	3570	3570	3570	3570	0
136	20231211	181200	734947010	3570	3570	3570	3570	0
137	20231211	181100	734947010	3570	3570	3570	3570	0
138	20231211	181000	734947010	3570	3570	3570	3570	0
139	20231211	180900	734947010	3570	3570	3570	3570	0
140	20231211	180800	734947010	3570	3570	3570	3570	0
141	20231211	180700	734947010	3570	3570	3570	3570	0
142	20231211	180600	734947010	3570	3570	3570	3570	0
143	20231211	180500	734947010	3570	3570	3570	3570	0
144	20231211	180400	734947010	3570	3570	3570	3570	0
145	20231211	180300	734947010	3570	3570	3570	3570	0
146	20231211	180200	734947010	3570	3570	3570	3570	0
147	20231211	180100	734947010	3570	3570	3570	3570	0
148	20231211	180000	734947010	3570	3570	3570	3570	0
149	20231211	175900	734947010	3570	3570	3570	3570	0
150	20231211	175800	734947010	3570	3570	3570	3570	0
151	20231211	175700	734947010	3570	3570	3570	3570	0
152	20231211	175600	734947010	3570	3570	3570	3570	5835
153	20231211	175500	734947010	3570	3570	3570	3570	0
154	20231211	175400	734947010	3570	3570	3570	3570	0
155	20231211	175300	734947010	3570	3570	3570	3570	0
156	20231211	175200	734947010	3570	3570	3570	3570	0
157	20231211	175100	734947010	3570	3570	3570	3570	0
158	20231211	175000	734947010	3570	3570	3570	3570	0
159	20231211	174900	734947010	3570	3570	3570	3570	0
160	20231211	174800	734947010	3570	3570	3570	3570	0
161	20231211	174700	734947010	3570	3570	3570	3570	0
162	20231211	174600	734947010	3570	3570	3570	3570	0
163	20231211	174500	734947010	3570	3570	3570	3570	0
164	20231211	174400	734947010	3570	3570	3570	3570	0
165	20231211	174300	734947010	3570	3570	3570	3570	0
166	20231211	174200	734947010	3570	3570	3570	3570	0
167	20231211	174100	734947010	3570	3570	3570	3570	0
168	20231211	174000	734947010	3570	3570	3570	3570	0
169	20231211	173900	734947010	3570	3570	3570	3570	0
170	20231211	173800	734947010	3570	3570	3570	3570	0
171	20231211	173700	734947010	3570	3570	3570	3570	0
172	20231211	173600	734947010	3570	3570	3570	3570	0
173	20231211	173500	734947010	3570	3570	3570	3570	0
174	20231211	173400	734947010	3570	3570	3570	3570	0
175	20231211	173300	734947010	3570	3570	3570	3570	0
176	20231211	173200	734947010	3570	3570	3570	3570	0
177	20231211	173100	734947010	3570	3570	3570	3570	0
178	20231211	173000	734947010	3570	3570	3570	3570	0
179	20231211	172900	734947010	3570	3570	3570	3570	0
180	20231211	172800	734947010	3570	3570	3570	3570	0
181	20231211	172700	734947010	3570	3570	3570	3570	0
182	20231211	172600	734947010	3570	3570	3570	3570	5835
183	20231211	172500	734947010	3570	3570	3570	3570	0
184	20231211	172400	734947010	3570	3570	3570	3570	0
185	20231211	172300	734947010	3570	3570	3570	3570	0
186	20231211	172200	734947010	3570	3570	3570	3570	0
187	20231211	172100	734947010	3570	3570	3570	3570	0
188	20231211	172000	734947010	3570	3570	3570	3570	0
189	20231211	171900	734947010	3570	3570	3570	3570	0
190	20231211	171800	734947010	3570	3570	3570	3570	0
191	20231211	171700	734947010	3570	3570	3570	3570	0
192	20231211	171600	734947010	3570	3570	3570	3570	0
193	20231211	171500	734947010	3570	3570	3570	3570	0
194	20231211	171400	734947010	3570	3570	3570	3570	0
195	20231211	171300	734947010	3570	3570	3570	3570	0
196	20231211	171200	734947010	3570	3570	3570	3570	0
197	20231211	171100	734947010	3570	3570	3570	3570	0
198	20231211	171000	734947010	3570	3570	3570	3570	0
199	20231211	170900	734947010	3570	3570	3570	3570	0
200	20231211	170800	734947010	3570	3570	3570	3570	0
201	20231211	170700	734947010	3570	3570	3570	3570	0
202	20231211	170600	734947010	3570	3570	3570	3570	0
203	20231211	170500	734947010	3570	3570	3570	3570	0
204	20231211	170400	734947010	3570	3570	3570	3570	0
205	20231211	170300	734947010	3570	3570	3570	3570	0
206	20231211	170200	734947010	3570	3570	3570	3570	0
207	20231211	170100	734947010	3570	3570	3570	3570	0
208	20231211	170000	734947010	3570	3570	3570	3570	0
209	20231211	165900	734947010	3570	3570	3570	3570	0
210	20231211	165800	734947010	3570	3570	3570	3570	0
211	20231211	165700	734947010	3570	3570	3570	3570	0
212	20231211	165600	734947010	3570	3570	3570	3570	5835
213	20231211	165500	734947010	3570	3570	3570	3570	0
214	20231211	165400	734947010	3570	3570	3570	3570	0
215	20231211	165300	734947010	3570	3570	3570	3570	0
216	20231211	165200	734947010	3570	3570	3570	3570	0
217	20231211	165100	734947010	3570	3570	3570	3570	0
218	20231211	165000	734947010	3570	3570	3570	3570	0
219	20231211	164900	734947010	3570	3570	3570	3570	0
220	20231211	164800	734947010	3570	3570	3570	3570	0
221	20231211	164700	734947010	3570	3570	3570	3570	0
222	20231211	164600	734947010	3570	3570	3570	3570	0
223	20231211	164500	734947010	3570	3570	3570	3570	0
224	20231211	164400	734947010	3570	3570	3570	3570	0
225	20231211	164300	734947010	3570	3570	3570	3570	0
226	20231211	164200	734947010	3570	3570	3570	3570	0
227	20231211	164100	734947010	3570	3570	3570	3570	0
228	20231211	164000	734947010	3570	3570	3570	3570	0
229	20231211	163900	734947010	3570	3570	3570	3570	0
230	20231211	163800	734947010	3570	3570	3570	3570	0
231	20231211	163700	734947010	3570	3570	3570	3570	0
232	20231211	163600	734947010	3570	3570	3570	3570	0
233	20231211	163500	734947010	3570	3570	3570	3570	0
234	20231211	163400	734947010	3570	3570	3570	3570	0
235	20231211	163300	734947010	3570	3570	3570	3570	0
236	20231211	163200	734947010	3570	3570	3570	3570	0
237	20231211	163100	734947010	3570	3570	3570	3570	0
238	20231211	163000	734947010	3570	3570	3570	3570	0
239	20231211	162900	734947010	3570	3570	3570	3570	0
240	20231211	162800	734947010	3570	3570	3570	3570	0
241	20231211	162700	734947010	3570	3570	3570	3570	0
242	20231211	162600	734947010	3570	3570	3570	3570	5835
243	20231211	162500	734947010	3570	3570	3570	3570	0
244	20231211	162400	734947010	3570	3570	3570	3570	0
245	20231211	162300	734947010	3570	3570	3570	3570	0
246	20231211	162200	734947010	3570	3570	3570	3570	0
247	20231211	162100	734947010	3570	3570	3570	3570	0
248	20231211	162000	734947010	3570	3570	3570	3570	0
249	20231211	161900	734947010	3570	3570	3570	3570	0
250	20231211	161800	734947010	3570	3570	3570	3570	0
251	20231211	161700	734947010	3570	3570	3570	3570	0
252	20231211	161600	734947010	3570	3570	3570	3570	0
253	20231211	161500	734947010	3570	3570	3570	3570	0
254	20231211	161400	734947010	3570	3570	3570	3570	0
255	20231211	161300	734947010	3570	3570	3570	3570	0
256	20231211	161200	734947010	3570	3570	3570	3570	0
257	20231211	161100	734947010	3570	3570	3570	3570	0
258	20231211	161000	734947010	3570	3570	3570	3570	0
259	20231211	160900	734947010	3570	3570	3570	3570	0
260	20231211	160800	734947010	3570	3570	3570	3570	0
261	20231211	160700	734947010	3570	3570	3570	3570	0
262	20231211	160600	734947010	3570	3570	3570	3570	0
263	20231211	160500	734947010	3570	3570	3570	3570	0
264	20231211	160400	734947010	3570	3570	3570	3570	0
265	20231211	160300	734947010	3570	3570	3570	3570	0
266	20231211	160200	734947010	3570	3570	3570	3570	0
267	20231211	160100	734947010	3570	3570	3570	3570	0
268	20231211	160000	734947010	3570	3570	3570	3570	0
269	20231211	155900	734947010	3570	3570	3570	3570	0
270	20231211	155800	734947010	3570	3570	3570	3570	0
271	20231211	155700	734947010	3570	3570	3570	3570	0
272	20231211	155600	734947010	3570	3570	3570	3570	5835
273	20231211	155500	734947010	3570	3570	3570	3570	0
274	20231211	155400	734947010	3570	3570	3570	3570	0
275	20231211	155300	734947010	3570	3570	3570	3570	0
276	20231211	155200	734947010	3570	3570	3570	3570	0
277	20231211	155100	734947010	3570	3570	3570	3570	0
278	20231211	155000	734947010	3570	3570	3570	3570	0
279	20231211	154900	734947010	3570	3570	3570	3570	0
280	20231211	154800	734947010	3570	3570	3570	3570	0
281	20231211	154700	734947010	3570	3570	3570	3570	0
282	20231211	154600	734947010	3570	3570	3570	3570	0
283	20231211	154500	734947010	3570	3570	3570	3570	0
284	20231211	154400	734947010	3570	3570	3570	3570	0
285	20231211	154300	734947010	3570	3570	3570	3570	0
286	20231211	154200	734947010	3570	3570	3570	3570	0
287	20231211	154100	734947010	3570	3570	3570	3570	0
288	20231211	154000	734947010	3570	3570	3570	3570	0
289	20231211	153900	734947010	3570	3570	3570	3570	0
290	20231211	153800	734947010	3570	3570	3570	3570	0
291	20231211	153700	734947010	3570	3570	3570	3570	0
292	20231211	153600	734947010	3570	3570	3570	3570	0
293	20231211	153500	734947010	3570	3570	3570	3570	0
294	20231211	153400	734947010	3570	3570	3570	3570	0
295	20231211	153300	734947010	3570	3570	3570	3570	0
296	20231211	153200	734947010	3570	3570	3570	3570	0
297	20231211	153100	734947010	3570	3570	3570	3570	0
298	20231211	153000	734947010	3570	3570	3570	3570	5835
299	20231211	152900	714116060	3580	3580	3580	3580	0
300	20231211	152800	714116060	3580	3580	3580	3580	0
301	20231211	152700	714116060	3580	3580	3580	3580	0
302	20231211	152600	714116060	3580	3580	3580	3580	0
303	20231211	152500	714116060	3580	3580	3580	3580	0
304	20231211	152400	714116060	3580	3580	3580	3580	0
305	20231211	152300	714116060	3580	3580	3580	3580	0
306	20231211	152200	714116060	3580	3580	3580	3580	0
307	20231211	152100	714116060	3580	3580	3580	3580	0
308	20231211	152000	714116060	3580	3580	3580	3580	0
309	20231211	151900	714116060	3580	3575	3580	3575	455
310	20231211	151800	712489405	3575	3575	3575	3575	51
311	20231211	151700	712307080	3580	3575	3580	3575	1208
312	20231211	151600	707988440	3580	3575	3580	3575	610
313	20231211	151500	705807640	3580	3585	3585	3580	101
314	20231211	151400	705446055	3585	3585	3585	3585	2
315	20231211	151300	705438885	3580	3580	3580	3580	300
316	20231211	151200	704364885	3575	3575	3575	3575	0
317	20231211	151100	704364885	3575	3575	3575	3575	0
318	20231211	151000	704364885	3575	3585	3585	3575	71
319	20231211	150900	704110915	3585	3585	3585	3585	0
320	20231211	150800	704110915	3585	3585	3585	3585	10
321	20231211	150700	704075065	3575	3575	3575	3575	0
322	20231211	150600	704075065	3575	3575	3575	3575	0
323	20231211	150500	704075065	3575	3575	3575	3575	0
324	20231211	150400	704075065	3575	3575	3575	3575	0
325	20231211	150300	704075065	3575	3575	3575	3575	4000
326	20231211	150200	689775065	3575	3575	3575	3575	300
327	20231211	150100	688702565	3575	3580	3580	3575	670
328	20231211	150000	686307300	3580	3580	3580	3580	0
329	20231211	145900	686307300	3580	3585	3585	3580	65
330	20231211	145800	686074425	3570	3570	3570	3570	0
331	20231211	145700	686074425	3570	3575	3575	3570	449
332	20231211	145600	684471385	3570	3575	3585	3570	2588
333	20231211	145500	675218850	3575	3575	3575	3575	132
334	20231211	145400	674746950	3575	3575	3575	3575	0
335	20231211	145300	674746950	3575	3585	3585	3575	487
336	20231211	145200	673004800	3580	3580	3580	3580	2
337	20231211	145100	672997640	3575	3575	3575	3575	0
338	20231211	145000	672997640	3575	3575	3575	3575	0
339	20231211	144900	672997640	3575	3580	3580	3575	622
340	20231211	144800	670773350	3580	3580	3580	3580	0
341	20231211	144700	670773350	3580	3580	3580	3580	0
342	20231211	144600	670773350	3580	3580	3580	3580	272
343	20231211	144500	669799590	3575	3580	3580	3575	40
344	20231211	144400	669656395	3580	3580	3580	3580	0
345	20231211	144300	669656395	3580	3580	3580	3580	8
346	20231211	144200	669627755	3580	3580	3580	3580	53
347	20231211	144100	669438015	3590	3590	3590	3590	0
348	20231211	144000	669438015	3590	3585	3590	3585	20
349	20231211	143900	669366240	3590	3590	3590	3590	0
350	20231211	143800	669366240	3590	3590	3590	3590	0
351	20231211	143700	669366240	3590	3590	3590	3590	0
352	20231211	143600	669366240	3590	3590	3590	3590	0
353	20231211	143500	669366240	3590	3590	3590	3590	50
354	20231211	143400	669186740	3590	3590	3590	3590	0
355	20231211	143300	669186740	3590	3590	3590	3590	0
356	20231211	143200	669186740	3590	3590	3590	3590	0
357	20231211	143100	669186740	3590	3590	3590	3590	0
358	20231211	143000	669186740	3590	3590	3590	3590	0
359	20231211	142900	669186740	3590	3590	3590	3590	0
360	20231211	142800	669186740	3590	3590	3590	3590	24
361	20231211	142700	669100580	3570	3570	3570	3570	0
362	20231211	142600	669100580	3570	3580	3590	3570	5316
363	20231211	142500	650116105	3575	3575	3575	3575	0
364	20231211	142400	650116105	3575	3575	3575	3575	0
365	20231211	142300	650116105	3575	3575	3575	3575	0
366	20231211	142200	650116105	3575	3575	3575	3575	2612
367	20231211	142100	640778205	3575	3580	3580	3575	27
368	20231211	142000	640681605	3575	3575	3575	3575	0
369	20231211	141900	640681605	3575	3580	3580	3575	350
370	20231211	141800	639430145	3580	3580	3580	3580	1200
371	20231211	141700	635134145	3590	3590	3590	3590	0
372	20231211	141600	635134145	3590	3590	3590	3590	1
373	20231211	141500	635130555	3580	3580	3580	3580	0
374	20231211	141400	635130555	3580	3580	3580	3580	2002
375	20231211	141300	627963395	3580	3580	3580	3580	250
376	20231211	141200	627068395	3580	3580	3580	3580	500
377	20231211	141100	625278395	3580	3580	3580	3580	500
378	20231211	141000	623488395	3585	3585	3585	3585	419
379	20231211	140900	621986280	3585	3585	3585	3585	0
380	20231211	140800	621986280	3585	3585	3585	3585	0
381	20231211	140700	621986280	3585	3585	3585	3585	204
382	20231211	140600	621254940	3590	3590	3590	3590	0
383	20231211	140500	621254940	3590	3590	3590	3590	11
384	20231211	140400	621215450	3585	3585	3585	3585	90
385	20231211	140300	620892800	3585	3585	3585	3585	89
386	20231211	140200	620573735	3590	3590	3590	3590	0
387	20231211	140100	620573735	3590	3585	3590	3585	521
388	20231211	140000	618705930	3580	3580	3580	3580	0
389	20231211	135900	618705930	3580	3580	3580	3580	270
390	20231211	135800	617739330	3585	3580	3585	3580	38
391	20231211	135700	617603175	3575	3575	3575	3575	0
392	20231211	135600	617603175	3575	3575	3575	3575	1
393	20231211	135500	617599600	3580	3580	3580	3575	3099
394	20231211	135400	606505400	3580	3585	3585	3580	494
395	20231211	135300	604734550	3585	3585	3585	3585	556
396	20231211	135200	602741290	3585	3585	3585	3585	668
397	20231211	135100	600346510	3585	3585	3585	3585	0
398	20231211	135000	600346510	3585	3585	3585	3585	414
399	20231211	134900	598862320	3585	3585	3585	3585	0
400	20231211	134800	598862320	3585	3585	3585	3585	10
401	20231211	134700	598826470	3585	3585	3585	3585	470
402	20231211	134600	597141520	3590	3590	3590	3590	0
403	20231211	134500	597141520	3590	3590	3590	3590	200
404	20231211	134400	596423520	3585	3585	3585	3585	2
405	20231211	134300	596416350	3590	3590	3590	3590	20
406	20231211	134200	596344550	3590	3590	3590	3590	2108
407	20231211	134100	588776830	3595	3595	3595	3595	241
408	20231211	134000	587910435	3595	3595	3595	3595	69
409	20231211	133900	587662380	3590	3590	3590	3590	0
410	20231211	133800	587662380	3590	3595	3595	3590	830
411	20231211	133700	584678620	3600	3600	3600	3600	0
412	20231211	133600	584678620	3600	3600	3600	3600	29
413	20231211	133500	584574220	3600	3600	3600	3600	0
414	20231211	133400	584574220	3600	3600	3600	3600	97
415	20231211	133300	584225020	3595	3595	3595	3595	1
416	20231211	133200	584221425	3595	3595	3595	3595	189
417	20231211	133100	583541970	3600	3600	3600	3600	0
418	20231211	133000	583541970	3600	3600	3600	3600	0
419	20231211	132900	583541970	3600	3600	3600	3600	23
420	20231211	132800	583459170	3600	3600	3600	3600	23
421	20231211	132700	583376370	3595	3595	3595	3595	3
422	20231211	132600	583365585	3595	3595	3595	3595	0
423	20231211	132500	583365585	3595	3595	3595	3595	0
424	20231211	132400	583365585	3595	3620	3620	3595	41
425	20231211	132300	583217775	3605	3605	3605	3605	0
426	20231211	132200	583217775	3605	3605	3605	3605	0
427	20231211	132100	583217775	3605	3605	3605	3605	225
428	20231211	132000	582406650	3605	3605	3605	3605	0
429	20231211	131900	582406650	3605	3605	3605	3605	1
430	20231211	131800	582403045	3600	3600	3600	3600	26
431	20231211	131700	582309445	3600	3600	3600	3600	27
432	20231211	131600	582212245	3605	3605	3605	3605	0
433	20231211	131500	582212245	3605	3605	3605	3605	30
434	20231211	131400	582104095	3610	3610	3610	3610	31
435	20231211	131300	581992185	3600	3600	3600	3600	0
436	20231211	131200	581992185	3600	3600	3600	3600	497
437	20231211	131100	580202985	3600	3600	3600	3600	2
438	20231211	131000	580195785	3610	3610	3610	3610	0
439	20231211	130900	580195785	3610	3610	3610	3610	0
440	20231211	130800	580195785	3610	3610	3610	3610	1
441	20231211	130700	580192175	3610	3610	3610	3610	1
442	20231211	130600	580188565	3595	3610	3610	3595	7500
443	20231211	130500	553207675	3610	3610	3610	3610	0
444	20231211	130400	553207675	3610	3610	3610	3610	66
445	20231211	130300	552969415	3620	3620	3620	3620	0
446	20231211	130200	552969415	3620	3610	3620	3610	127
447	20231211	130100	552510835	3620	3620	3620	3620	0
448	20231211	130000	552510835	3620	3620	3620	3620	34
449	20231211	125900	552387755	3615	3615	3615	3615	42
450	20231211	125800	552235925	3615	3610	3615	3610	660
451	20231211	125700	549853315	3610	3610	3610	3610	228
452	20231211	125600	549030235	3610	3610	3610	3610	0
453	20231211	125500	549030235	3610	3610	3610	3610	102
454	20231211	125400	548662015	3610	3610	3610	3610	11
455	20231211	125300	548622305	3600	3600	3600	3600	1
456	20231211	125200	548618705	3600	3600	3600	3600	290
457	20231211	125100	547574705	3600	3600	3600	3600	200
458	20231211	125000	546854705	3610	3610	3610	3610	30
459	20231211	124900	546746405	3600	3600	3600	3600	0
460	20231211	124800	546746405	3600	3600	3600	3600	65
461	20231211	124700	546512405	3600	3600	3600	3600	0
462	20231211	124600	546512405	3600	3600	3600	3600	0
463	20231211	124500	546512405	3600	3605	3605	3600	902
464	20231211	124400	543262685	3610	3610	3610	3610	0
465	20231211	124300	543262685	3610	3610	3610	3610	0
466	20231211	124200	543262685	3610	3610	3610	3610	0
467	20231211	124100	543262685	3610	3610	3610	3610	0
468	20231211	124000	543262685	3610	3610	3610	3610	0
469	20231211	123900	543262685	3610	3610	3610	3610	1
470	20231211	123800	543259075	3600	3600	3600	3600	0
471	20231211	123700	543259075	3600	3600	3600	3600	5
472	20231211	123600	543241075	3610	3610	3610	3610	0
473	20231211	123500	543241075	3610	3610	3610	3610	0
474	20231211	123400	543241075	3610	3610	3610	3610	1
475	20231211	123300	543237465	3610	3610	3610	3610	0
476	20231211	123200	543237465	3610	3610	3610	3610	0
477	20231211	123100	543237465	3610	3610	3610	3610	11
478	20231211	123000	543197755	3600	3600	3600	3600	0
479	20231211	122900	543197755	3600	3600	3600	3600	657
480	20231211	122800	540832555	3600	3600	3600	3600	2656
481	20231211	122700	531270955	3600	3605	3605	3600	600
482	20231211	122600	529110900	3605	3605	3605	3605	0
483	20231211	122500	529110900	3605	3605	3605	3605	0
484	20231211	122400	529110900	3605	3605	3605	3605	313
485	20231211	122300	527982535	3605	3605	3605	3605	0
486	20231211	122200	527982535	3605	3605	3605	3605	200
487	20231211	122100	527261535	3600	3600	3600	3600	0
488	20231211	122000	527261535	3600	3600	3600	3600	0
489	20231211	121900	527261535	3600	3605	3605	3600	219
490	20231211	121800	526472730	3605	3605	3605	3605	8
491	20231211	121700	526443890	3605	3605	3605	3605	0
492	20231211	121600	526443890	3605	3605	3605	3605	0
493	20231211	121500	526443890	3605	3605	3605	3605	0
494	20231211	121400	526443890	3605	3605	3605	3605	3965
495	20231211	121300	512150065	3605	3610	3610	3605	946
496	20231211	121200	508736560	3610	3615	3615	3610	250
497	20231211	121100	507833960	3620	3610	3620	3610	1394
498	20231211	121000	502793565	3610	3605	3610	3605	205
499	20231211	120900	502053540	3610	3610	3610	3610	0
500	20231211	120800	502053540	3610	3605	3610	3605	1551
501	20231211	120700	496454680	3600	3600	3600	3600	75
502	20231211	120600	496184680	3600	3600	3600	3600	100
503	20231211	120500	495824680	3605	3605	3605	3605	20
504	20231211	120400	495752580	3605	3605	3605	3605	0
505	20231211	120300	495752580	3605	3605	3605	3605	30
506	20231211	120200	495644430	3605	3605	3605	3605	285
507	20231211	120100	494617005	3605	3605	3605	3605	1
508	20231211	120000	494613400	3605	3610	3610	3605	122
509	20231211	115900	494173580	3605	3605	3605	3605	800
510	20231211	115800	491289580	3605	3605	3605	3605	81
511	20231211	115700	490997575	3605	3605	3605	3605	0
512	20231211	115600	490997575	3605	3605	3605	3605	0
513	20231211	115500	490997575	3605	3605	3605	3605	0
514	20231211	115400	490997575	3605	3605	3605	3605	0
515	20231211	115300	490997575	3605	3605	3605	3605	50
516	20231211	115200	490817325	3605	3605	3605	3605	0
517	20231211	115100	490817325	3605	3605	3605	3605	0
518	20231211	115000	490817325	3605	3605	3605	3605	0
519	20231211	114900	490817325	3605	3615	3615	3605	3700
520	20231211	114800	477454395	3625	3625	3625	3625	0
521	20231211	114700	477454395	3625	3625	3625	3625	2
522	20231211	114600	477447145	3615	3620	3620	3615	982
523	20231211	114500	473897200	3625	3620	3625	3620	321
524	20231211	114400	472735170	3620	3620	3620	3620	100
525	20231211	114300	472373170	3620	3620	3620	3620	635
526	20231211	114200	470074470	3620	3620	3620	3620	0
527	20231211	114100	470074470	3620	3620	3620	3620	14
528	20231211	114000	470023790	3620	3615	3620	3615	16
529	20231211	113900	469965945	3630	3630	3630	3630	0
530	20231211	113800	469965945	3630	3630	3630	3630	0
531	20231211	113700	469965945	3630	3630	3630	3630	0
532	20231211	113600	469965945	3630	3630	3630	3630	0
533	20231211	113500	469965945	3630	3630	3630	3630	0
534	20231211	113400	469965945	3630	3630	3630	3630	0
535	20231211	113300	469965945	3630	3620	3630	3620	7100
536	20231211	113200	444230825	3615	3615	3615	3615	0
537	20231211	113100	444230825	3615	3615	3615	3615	1
538	20231211	113000	444227210	3615	3615	3615	3615	5
539	20231211	112900	444209135	3605	3615	3615	3605	1600
540	20231211	112800	438433970	3615	3615	3615	3615	0
541	20231211	112700	438433970	3615	3615	3615	3615	2100
542	20231211	112600	430842470	3620	3620	3620	3620	0
543	20231211	112500	430842470	3620	3620	3620	3620	1170
544	20231211	112400	426607070	3620	3620	3620	3620	2004
545	20231211	112300	419352590	3620	3620	3620	3620	9
546	20231211	112200	419320010	3625	3625	3625	3625	75
547	20231211	112100	419048135	3625	3625	3625	3625	4
548	20231211	112000	419033635	3625	3625	3625	3625	0
549	20231211	111900	419033635	3625	3625	3625	3625	314
550	20231211	111800	417895385	3625	3625	3625	3625	20
551	20231211	111700	417822885	3625	3625	3625	3625	0
552	20231211	111600	417822885	3625	3625	3625	3625	0
553	20231211	111500	417822885	3625	3625	3625	3625	0
554	20231211	111400	417822885	3625	3630	3630	3625	158
555	20231211	111300	417250120	3625	3630	3630	3625	133
556	20231211	111200	416767355	3630	3630	3635	3630	3373
557	20231211	111100	404518365	3620	3630	3630	3620	1520
558	20231211	111000	399014000	3625	3625	3625	3625	841
559	20231211	110900	395965375	3630	3630	3630	3630	2
560	20231211	110800	395958115	3625	3625	3625	3625	372
561	20231211	110700	394609615	3630	3630	3630	3630	0
562	20231211	110600	394609615	3630	3630	3630	3630	335
563	20231211	110500	393393565	3630	3630	3630	3630	1805
564	20231211	110400	386841415	3630	3630	3630	3630	700
565	20231211	110300	384300415	3630	3635	3635	3630	507
566	20231211	110200	382459970	3635	3635	3635	3635	1014
567	20231211	110100	378774080	3635	3635	3635	3635	2
568	20231211	110000	378766810	3635	3630	3635	3630	1048
569	20231211	105900	374962505	3635	3635	3635	3635	319
570	20231211	105800	373802940	3635	3635	3635	3630	511
571	20231211	105700	371947270	3630	3630	3635	3630	2039
572	20231211	105600	364545680	3635	3630	3635	3630	6257
573	20231211	105500	341832750	3625	3625	3625	3625	220
574	20231211	105400	341035250	3625	3630	3630	3625	187
575	20231211	105300	340357240	3630	3625	3630	3625	478
576	20231211	105200	338623100	3630	3625	3630	3625	212
577	20231211	105100	337854545	3630	3630	3630	3630	0
578	20231211	105000	337854545	3630	3630	3630	3625	477
579	20231211	104900	336124795	3625	3625	3625	3625	419
580	20231211	104800	334605920	3625	3625	3625	3625	115
581	20231211	104700	334189045	3620	3620	3620	3620	197
582	20231211	104600	333475905	3620	3630	3630	3620	1787
583	20231211	104500	326998310	3630	3630	3630	3630	2292
584	20231211	104400	318678350	3630	3620	3630	3620	2129
585	20231211	104300	310961940	3625	3620	3625	3615	102
586	20231211	104200	310592615	3620	3615	3625	3610	3636
587	20231211	104100	297439820	3615	3615	3615	3615	0
588	20231211	104000	297439820	3615	3615	3615	3615	0
589	20231211	103900	297439820	3615	3610	3615	3605	3814
590	20231211	103800	283668930	3615	3610	3615	3610	8
591	20231211	103700	283640020	3610	3600	3610	3600	989
592	20231211	103600	280070730	3610	3615	3615	3610	8
593	20231211	103500	280041835	3615	3615	3615	3615	206
594	20231211	103400	279297145	3615	3615	3615	3615	803
595	20231211	103300	276394300	3615	3615	3615	3615	8
596	20231211	103200	276365380	3605	3595	3615	3595	7344
597	20231211	103100	249899965	3595	3590	3595	3590	101
598	20231211	103000	249537370	3595	3595	3595	3595	0
599	20231211	102900	249537370	3595	3580	3595	3580	1625
600	20231211	102800	243705415	3585	3580	3585	3580	3685
601	20231211	102700	230506805	3580	3575	3580	3575	16
602	20231211	102600	230449595	3580	3580	3580	3580	2
603	20231211	102500	230442435	3580	3575	3580	3575	2
604	20231211	102400	230435280	3580	3580	3580	3575	81
605	20231211	102300	230145675	3580	3580	3580	3580	3
606	20231211	102200	230134935	3575	3575	3580	3575	314
607	20231211	102100	229012350	3575	3580	3580	3575	156
608	20231211	102000	228454145	3580	3580	3580	3580	11
609	20231211	101900	228414765	3575	3580	3580	3575	754
610	20231211	101800	225718445	3585	3585	3585	3585	0
611	20231211	101700	225718445	3585	3585	3585	3585	1
612	20231211	101600	225714860	3580	3580	3580	3580	21
613	20231211	101500	225639680	3585	3585	3585	3585	0
614	20231211	101400	225639680	3585	3585	3585	3585	16
615	20231211	101300	225582320	3585	3580	3585	3580	140
616	20231211	101200	225081105	3580	3580	3580	3580	100
617	20231211	101100	224723105	3580	3590	3590	3580	410
618	20231211	101000	223255190	3590	3590	3590	3590	6
619	20231211	100900	223233650	3590	3585	3590	3585	6
620	20231211	100800	223212135	3590	3590	3590	3590	4
621	20231211	100700	223197775	3590	3590	3590	3590	6
622	20231211	100600	223176235	3590	3590	3590	3590	1
623	20231211	100500	223172645	3590	3590	3590	3590	10
624	20231211	100400	223136745	3590	3590	3590	3580	3523
625	20231211	100300	210514540	3590	3590	3590	3590	345
626	20231211	100200	209275990	3585	3580	3585	3580	2105
627	20231211	100100	201730870	3580	3580	3580	3580	82
628	20231211	100000	201437310	3580	3575	3580	3575	30
629	20231211	095900	201330010	3575	3575	3575	3575	230
630	20231211	095800	200507760	3580	3580	3580	3580	2
631	20231211	095700	200500600	3580	3580	3580	3580	144
632	20231211	095600	199985080	3585	3585	3585	3585	302
633	20231211	095500	198902410	3585	3585	3585	3580	10
634	20231211	095400	198866565	3585	3580	3585	3580	330
635	20231211	095300	197685160	3585	3585	3585	3585	18
636	20231211	095200	197620630	3585	3585	3585	3580	40
637	20231211	095100	197477240	3585	3585	3585	3585	0
638	20231211	095000	197477240	3585	3585	3585	3585	0
639	20231211	094900	197477240	3585	3585	3585	3585	0
640	20231211	094800	197477240	3585	3575	3585	3575	82
641	20231211	094700	197184080	3585	3580	3585	3575	290
642	20231211	094600	196145960	3580	3580	3580	3580	928
643	20231211	094500	192823720	3580	3580	3580	3575	7
644	20231211	094400	192798675	3575	3580	3580	3575	7
645	20231211	094300	192773640	3580	3580	3580	3580	1
646	20231211	094200	192770060	3580	3580	3580	3575	806
647	20231211	094100	189888580	3575	3575	3575	3575	682
648	20231211	094000	187450430	3570	3575	3575	3570	140
649	20231211	093900	186949935	3575	3575	3575	3575	329
650	20231211	093800	185773760	3570	3575	3575	3570	382
651	20231211	093700	184408190	3580	3575	3580	3575	54
652	20231211	093600	184215135	3580	3585	3585	3580	9
653	20231211	093500	184182890	3585	3585	3585	3570	3505
654	20231211	093400	171661915	3585	3585	3585	3585	6
655	20231211	093300	171640405	3585	3580	3585	3580	46
656	20231211	093200	171475705	3580	3585	3585	3575	1988
657	20231211	093100	164363560	3585	3580	3585	3580	477
658	20231211	093000	162655370	3585	3585	3585	3580	1041
659	20231211	092900	158928460	3580	3585	3585	3580	2
660	20231211	092800	158921295	3585	3585	3585	3580	49
661	20231211	092700	158745835	3580	3580	3580	3580	2670
662	20231211	092600	149187235	3585	3585	3585	3580	50
663	20231211	092500	149007990	3585	3585	3585	3585	3
664	20231211	092400	148997235	3580	3585	3590	3580	301
665	20231211	092300	147918950	3585	3590	3590	3580	136
666	20231211	092200	147431375	3585	3590	3590	3585	193
667	20231211	092100	146739465	3590	3590	3590	3585	43
668	20231211	092000	146585110	3590	3585	3590	3585	116
669	20231211	091900	146168700	3590	3590	3590	3590	0
670	20231211	091800	146168700	3590	3590	3590	3585	628
671	20231211	091700	143914185	3590	3595	3595	3590	181
672	20231211	091600	143263640	3600	3605	3605	3595	382
673	20231211	091500	141889780	3595	3605	3605	3595	10
674	20231211	091400	141853760	3610	3605	3610	3605	500
675	20231211	091300	140050740	3610	3605	3610	3605	471
676	20231211	091200	138352765	3605	3595	3605	3590	2814
677	20231211	091100	128225830	3590	3590	3590	3580	564
678	20231211	091000	126201670	3590	3580	3590	3580	1330
679	20231211	090900	121440260	3580	3585	3585	3580	1494
680	20231211	090800	116090905	3590	3580	3590	3580	1535
681	20231211	090700	110590585	3575	3575	3575	3575	201
682	20231211	090600	109872010	3580	3575	3580	3575	1244
683	20231211	090500	105422670	3575	3580	3585	3575	1350
684	20231211	090400	100588455	3580	3575	3580	3575	159
685	20231211	090300	100019780	3580	3585	3590	3575	2814
686	20231211	090200	89928585	3570	3570	3580	3570	5969
687	20231211	090100	68591620	3575	3585	3585	3575	6259
688	20231211	090000	46174485	3585	3580	3590	3580	12193