KissMeData/260930/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205000	278457600	5820	5820	5820	5820	1075
3	20231211	204900	278457600	5820	5820	5820	5820	0
4	20231211	204800	278457600	5820	5820	5820	5820	0
5	20231211	204700	278457600	5820	5820	5820	5820	0
6	20231211	204600	278457600	5820	5820	5820	5820	0
7	20231211	204500	278457600	5820	5820	5820	5820	0
8	20231211	204400	278457600	5820	5820	5820	5820	0
9	20231211	204300	278457600	5820	5820	5820	5820	0
10	20231211	204200	278457600	5820	5820	5820	5820	0
11	20231211	204100	278457600	5820	5820	5820	5820	0
12	20231211	204000	278457600	5820	5820	5820	5820	0
13	20231211	203900	278457600	5820	5820	5820	5820	0
14	20231211	203800	278457600	5820	5820	5820	5820	0
15	20231211	203700	278457600	5820	5820	5820	5820	0
16	20231211	203600	278457600	5820	5820	5820	5820	0
17	20231211	203500	278457600	5820	5820	5820	5820	0
18	20231211	203400	278457600	5820	5820	5820	5820	0
19	20231211	203300	278457600	5820	5820	5820	5820	0
20	20231211	203200	278457600	5820	5820	5820	5820	0
21	20231211	203100	278457600	5820	5820	5820	5820	0
22	20231211	203000	278457600	5820	5820	5820	5820	0
23	20231211	202900	278457600	5820	5820	5820	5820	0
24	20231211	202800	278457600	5820	5820	5820	5820	0
25	20231211	202700	278457600	5820	5820	5820	5820	0
26	20231211	202600	278457600	5820	5820	5820	5820	0
27	20231211	202500	278457600	5820	5820	5820	5820	0
28	20231211	202400	278457600	5820	5820	5820	5820	0
29	20231211	202300	278457600	5820	5820	5820	5820	0
30	20231211	202200	278457600	5820	5820	5820	5820	0
31	20231211	202100	278457600	5820	5820	5820	5820	0
32	20231211	202000	278457600	5820	5820	5820	5820	1075
33	20231211	201900	278457600	5820	5820	5820	5820	0
34	20231211	201800	278457600	5820	5820	5820	5820	0
35	20231211	201700	278457600	5820	5820	5820	5820	0
36	20231211	201600	278457600	5820	5820	5820	5820	0
37	20231211	201500	278457600	5820	5820	5820	5820	0
38	20231211	201400	278457600	5820	5820	5820	5820	0
39	20231211	201300	278457600	5820	5820	5820	5820	0
40	20231211	201200	278457600	5820	5820	5820	5820	0
41	20231211	201100	278457600	5820	5820	5820	5820	0
42	20231211	201000	278457600	5820	5820	5820	5820	0
43	20231211	200900	278457600	5820	5820	5820	5820	0
44	20231211	200800	278457600	5820	5820	5820	5820	0
45	20231211	200700	278457600	5820	5820	5820	5820	0
46	20231211	200600	278457600	5820	5820	5820	5820	0
47	20231211	200500	278457600	5820	5820	5820	5820	0
48	20231211	200400	278457600	5820	5820	5820	5820	0
49	20231211	200300	278457600	5820	5820	5820	5820	0
50	20231211	200200	278457600	5820	5820	5820	5820	0
51	20231211	200100	278457600	5820	5820	5820	5820	0
52	20231211	200000	278457600	5820	5820	5820	5820	0
53	20231211	195900	278457600	5820	5820	5820	5820	0
54	20231211	195800	278457600	5820	5820	5820	5820	0
55	20231211	195700	278457600	5820	5820	5820	5820	0
56	20231211	195600	278457600	5820	5820	5820	5820	0
57	20231211	195500	278457600	5820	5820	5820	5820	0
58	20231211	195400	278457600	5820	5820	5820	5820	0
59	20231211	195300	278457600	5820	5820	5820	5820	0
60	20231211	195200	278457600	5820	5820	5820	5820	0
61	20231211	195100	278457600	5820	5820	5820	5820	0
62	20231211	195000	278457600	5820	5820	5820	5820	1075
63	20231211	194900	278457600	5820	5820	5820	5820	0
64	20231211	194800	278457600	5820	5820	5820	5820	0
65	20231211	194700	278457600	5820	5820	5820	5820	0
66	20231211	194600	278457600	5820	5820	5820	5820	0
67	20231211	194500	278457600	5820	5820	5820	5820	0
68	20231211	194400	278457600	5820	5820	5820	5820	0
69	20231211	194300	278457600	5820	5820	5820	5820	0
70	20231211	194200	278457600	5820	5820	5820	5820	0
71	20231211	194100	278457600	5820	5820	5820	5820	0
72	20231211	194000	278457600	5820	5820	5820	5820	0
73	20231211	193900	278457600	5820	5820	5820	5820	0
74	20231211	193800	278457600	5820	5820	5820	5820	0
75	20231211	193700	278457600	5820	5820	5820	5820	0
76	20231211	193600	278457600	5820	5820	5820	5820	0
77	20231211	193500	278457600	5820	5820	5820	5820	0
78	20231211	193400	278457600	5820	5820	5820	5820	0
79	20231211	193300	278457600	5820	5820	5820	5820	0
80	20231211	193200	278457600	5820	5820	5820	5820	0
81	20231211	193100	278457600	5820	5820	5820	5820	0
82	20231211	193000	278457600	5820	5820	5820	5820	0
83	20231211	192900	278457600	5820	5820	5820	5820	0
84	20231211	192800	278457600	5820	5820	5820	5820	0
85	20231211	192700	278457600	5820	5820	5820	5820	0
86	20231211	192600	278457600	5820	5820	5820	5820	0
87	20231211	192500	278457600	5820	5820	5820	5820	0
88	20231211	192400	278457600	5820	5820	5820	5820	0
89	20231211	192300	278457600	5820	5820	5820	5820	0
90	20231211	192200	278457600	5820	5820	5820	5820	0
91	20231211	192100	278457600	5820	5820	5820	5820	0
92	20231211	192000	278457600	5820	5820	5820	5820	1075
93	20231211	191900	278457600	5820	5820	5820	5820	0
94	20231211	191800	278457600	5820	5820	5820	5820	0
95	20231211	191700	278457600	5820	5820	5820	5820	0
96	20231211	191600	278457600	5820	5820	5820	5820	0
97	20231211	191500	278457600	5820	5820	5820	5820	0
98	20231211	191400	278457600	5820	5820	5820	5820	0
99	20231211	191300	278457600	5820	5820	5820	5820	0
100	20231211	191200	278457600	5820	5820	5820	5820	0
101	20231211	191100	278457600	5820	5820	5820	5820	0
102	20231211	191000	278457600	5820	5820	5820	5820	0
103	20231211	190900	278457600	5820	5820	5820	5820	0
104	20231211	190800	278457600	5820	5820	5820	5820	0
105	20231211	190700	278457600	5820	5820	5820	5820	0
106	20231211	190600	278457600	5820	5820	5820	5820	0
107	20231211	190500	278457600	5820	5820	5820	5820	0
108	20231211	190400	278457600	5820	5820	5820	5820	0
109	20231211	190300	278457600	5820	5820	5820	5820	0
110	20231211	190200	278457600	5820	5820	5820	5820	0
111	20231211	190100	278457600	5820	5820	5820	5820	0
112	20231211	190000	278457600	5820	5820	5820	5820	0
113	20231211	185900	278457600	5820	5820	5820	5820	0
114	20231211	185800	278457600	5820	5820	5820	5820	0
115	20231211	185700	278457600	5820	5820	5820	5820	0
116	20231211	185600	278457600	5820	5820	5820	5820	0
117	20231211	185500	278457600	5820	5820	5820	5820	0
118	20231211	185400	278457600	5820	5820	5820	5820	0
119	20231211	185300	278457600	5820	5820	5820	5820	0
120	20231211	185200	278457600	5820	5820	5820	5820	0
121	20231211	185100	278457600	5820	5820	5820	5820	0
122	20231211	185000	278457600	5820	5820	5820	5820	1075
123	20231211	184900	278457600	5820	5820	5820	5820	0
124	20231211	184800	278457600	5820	5820	5820	5820	0
125	20231211	184700	278457600	5820	5820	5820	5820	0
126	20231211	184600	278457600	5820	5820	5820	5820	0
127	20231211	184500	278457600	5820	5820	5820	5820	0
128	20231211	184400	278457600	5820	5820	5820	5820	0
129	20231211	184300	278457600	5820	5820	5820	5820	0
130	20231211	184200	278457600	5820	5820	5820	5820	0
131	20231211	184100	278457600	5820	5820	5820	5820	0
132	20231211	184000	278457600	5820	5820	5820	5820	0
133	20231211	183900	278457600	5820	5820	5820	5820	0
134	20231211	183800	278457600	5820	5820	5820	5820	0
135	20231211	183700	278457600	5820	5820	5820	5820	0
136	20231211	183600	278457600	5820	5820	5820	5820	0
137	20231211	183500	278457600	5820	5820	5820	5820	0
138	20231211	183400	278457600	5820	5820	5820	5820	0
139	20231211	183300	278457600	5820	5820	5820	5820	0
140	20231211	183200	278457600	5820	5820	5820	5820	0
141	20231211	183100	278457600	5820	5820	5820	5820	0
142	20231211	183000	278457600	5820	5820	5820	5820	0
143	20231211	182900	278457600	5820	5820	5820	5820	0
144	20231211	182800	278457600	5820	5820	5820	5820	0
145	20231211	182700	278457600	5820	5820	5820	5820	0
146	20231211	182600	278457600	5820	5820	5820	5820	0
147	20231211	182500	278457600	5820	5820	5820	5820	0
148	20231211	182400	278457600	5820	5820	5820	5820	0
149	20231211	182300	278457600	5820	5820	5820	5820	0
150	20231211	182200	278457600	5820	5820	5820	5820	0
151	20231211	182100	278457600	5820	5820	5820	5820	0
152	20231211	182000	278457600	5820	5820	5820	5820	1075
153	20231211	181900	278457600	5820	5820	5820	5820	0
154	20231211	181800	278457600	5820	5820	5820	5820	0
155	20231211	181700	278457600	5820	5820	5820	5820	0
156	20231211	181600	278457600	5820	5820	5820	5820	0
157	20231211	181500	278457600	5820	5820	5820	5820	0
158	20231211	181400	278457600	5820	5820	5820	5820	0
159	20231211	181300	278457600	5820	5820	5820	5820	0
160	20231211	181200	278457600	5820	5820	5820	5820	0
161	20231211	181100	278457600	5820	5820	5820	5820	0
162	20231211	181000	278457600	5820	5820	5820	5820	0
163	20231211	180900	278457600	5820	5820	5820	5820	0
164	20231211	180800	278457600	5820	5820	5820	5820	0
165	20231211	180700	278457600	5820	5820	5820	5820	0
166	20231211	180600	278457600	5820	5820	5820	5820	0
167	20231211	180500	278457600	5820	5820	5820	5820	0
168	20231211	180400	278457600	5820	5820	5820	5820	0
169	20231211	180300	278457600	5820	5820	5820	5820	0
170	20231211	180200	278457600	5820	5820	5820	5820	0
171	20231211	180100	278457600	5820	5820	5820	5820	0
172	20231211	180000	278457600	5820	5820	5820	5820	0
173	20231211	175900	278457600	5820	5820	5820	5820	0
174	20231211	175800	278457600	5820	5820	5820	5820	0
175	20231211	175700	278457600	5820	5820	5820	5820	0
176	20231211	175600	278457600	5820	5820	5820	5820	0
177	20231211	175500	278457600	5820	5820	5820	5820	0
178	20231211	175400	278457600	5820	5820	5820	5820	0
179	20231211	175300	278457600	5820	5820	5820	5820	0
180	20231211	175200	278457600	5820	5820	5820	5820	0
181	20231211	175100	278457600	5820	5820	5820	5820	0
182	20231211	175000	278457600	5820	5820	5820	5820	1075
183	20231211	174900	278457600	5820	5820	5820	5820	0
184	20231211	174800	278457600	5820	5820	5820	5820	0
185	20231211	174700	278457600	5820	5820	5820	5820	0
186	20231211	174600	278457600	5820	5820	5820	5820	0
187	20231211	174500	278457600	5820	5820	5820	5820	0
188	20231211	174400	278457600	5820	5820	5820	5820	0
189	20231211	174300	278457600	5820	5820	5820	5820	0
190	20231211	174200	278457600	5820	5820	5820	5820	0
191	20231211	174100	278457600	5820	5820	5820	5820	0
192	20231211	174000	278457600	5820	5820	5820	5820	0
193	20231211	173900	278457600	5820	5820	5820	5820	0
194	20231211	173800	278457600	5820	5820	5820	5820	0
195	20231211	173700	278457600	5820	5820	5820	5820	0
196	20231211	173600	278457600	5820	5820	5820	5820	0
197	20231211	173500	278457600	5820	5820	5820	5820	0
198	20231211	173400	278457600	5820	5820	5820	5820	0
199	20231211	173300	278457600	5820	5820	5820	5820	0
200	20231211	173200	278457600	5820	5820	5820	5820	0
201	20231211	173100	278457600	5820	5820	5820	5820	0
202	20231211	173000	278457600	5820	5820	5820	5820	0
203	20231211	172900	278457600	5820	5820	5820	5820	0
204	20231211	172800	278457600	5820	5820	5820	5820	0
205	20231211	172700	278457600	5820	5820	5820	5820	0
206	20231211	172600	278457600	5820	5820	5820	5820	0
207	20231211	172500	278457600	5820	5820	5820	5820	0
208	20231211	172400	278457600	5820	5820	5820	5820	0
209	20231211	172300	278457600	5820	5820	5820	5820	0
210	20231211	172200	278457600	5820	5820	5820	5820	0
211	20231211	172100	278457600	5820	5820	5820	5820	0
212	20231211	172000	278457600	5820	5820	5820	5820	1075
213	20231211	171900	278457600	5820	5820	5820	5820	0
214	20231211	171800	278457600	5820	5820	5820	5820	0
215	20231211	171700	278457600	5820	5820	5820	5820	0
216	20231211	171600	278457600	5820	5820	5820	5820	0
217	20231211	171500	278457600	5820	5820	5820	5820	0
218	20231211	171400	278457600	5820	5820	5820	5820	0
219	20231211	171300	278457600	5820	5820	5820	5820	0
220	20231211	171200	278457600	5820	5820	5820	5820	0
221	20231211	171100	278457600	5820	5820	5820	5820	0
222	20231211	171000	278457600	5820	5820	5820	5820	0
223	20231211	170900	278457600	5820	5820	5820	5820	0
224	20231211	170800	278457600	5820	5820	5820	5820	0
225	20231211	170700	278457600	5820	5820	5820	5820	0
226	20231211	170600	278457600	5820	5820	5820	5820	0
227	20231211	170500	278457600	5820	5820	5820	5820	0
228	20231211	170400	278457600	5820	5820	5820	5820	0
229	20231211	170300	278457600	5820	5820	5820	5820	0
230	20231211	170200	278457600	5820	5820	5820	5820	0
231	20231211	170100	278457600	5820	5820	5820	5820	0
232	20231211	170000	278457600	5820	5820	5820	5820	0
233	20231211	165900	278457600	5820	5820	5820	5820	0
234	20231211	165800	278457600	5820	5820	5820	5820	0
235	20231211	165700	278457600	5820	5820	5820	5820	0
236	20231211	165600	278457600	5820	5820	5820	5820	0
237	20231211	165500	278457600	5820	5820	5820	5820	0
238	20231211	165400	278457600	5820	5820	5820	5820	0
239	20231211	165300	278457600	5820	5820	5820	5820	0
240	20231211	165200	278457600	5820	5820	5820	5820	0
241	20231211	165100	278457600	5820	5820	5820	5820	0
242	20231211	165000	278457600	5820	5820	5820	5820	1075
243	20231211	164900	278457600	5820	5820	5820	5820	0
244	20231211	164800	278457600	5820	5820	5820	5820	0
245	20231211	164700	278457600	5820	5820	5820	5820	0
246	20231211	164600	278457600	5820	5820	5820	5820	0
247	20231211	164500	278457600	5820	5820	5820	5820	0
248	20231211	164400	278457600	5820	5820	5820	5820	0
249	20231211	164300	278457600	5820	5820	5820	5820	0
250	20231211	164200	278457600	5820	5820	5820	5820	0
251	20231211	164100	278457600	5820	5820	5820	5820	0
252	20231211	164000	278457600	5820	5820	5820	5820	0
253	20231211	163900	278457600	5820	5820	5820	5820	0
254	20231211	163800	278457600	5820	5820	5820	5820	0
255	20231211	163700	278457600	5820	5820	5820	5820	0
256	20231211	163600	278457600	5820	5820	5820	5820	0
257	20231211	163500	278457600	5820	5820	5820	5820	0
258	20231211	163400	278457600	5820	5820	5820	5820	0
259	20231211	163300	278457600	5820	5820	5820	5820	0
260	20231211	163200	278457600	5820	5820	5820	5820	0
261	20231211	163100	278457600	5820	5820	5820	5820	0
262	20231211	163000	278457600	5820	5820	5820	5820	0
263	20231211	162900	278457600	5820	5820	5820	5820	0
264	20231211	162800	278457600	5820	5820	5820	5820	0
265	20231211	162700	278457600	5820	5820	5820	5820	0
266	20231211	162600	278457600	5820	5820	5820	5820	0
267	20231211	162500	278457600	5820	5820	5820	5820	0
268	20231211	162400	278457600	5820	5820	5820	5820	0
269	20231211	162300	278457600	5820	5820	5820	5820	0
270	20231211	162200	278457600	5820	5820	5820	5820	0
271	20231211	162100	278457600	5820	5820	5820	5820	0
272	20231211	162000	278457600	5820	5820	5820	5820	1075
273	20231211	161900	278457600	5820	5820	5820	5820	0
274	20231211	161800	278457600	5820	5820	5820	5820	0
275	20231211	161700	278457600	5820	5820	5820	5820	0
276	20231211	161600	278457600	5820	5820	5820	5820	0
277	20231211	161500	278457600	5820	5820	5820	5820	0
278	20231211	161400	278457600	5820	5820	5820	5820	0
279	20231211	161300	278457600	5820	5820	5820	5820	0
280	20231211	161200	278457600	5820	5820	5820	5820	0
281	20231211	161100	278457600	5820	5820	5820	5820	0
282	20231211	161000	278457600	5820	5820	5820	5820	0
283	20231211	160900	278457600	5820	5820	5820	5820	0
284	20231211	160800	278457600	5820	5820	5820	5820	0
285	20231211	160700	278457600	5820	5820	5820	5820	0
286	20231211	160600	278457600	5820	5820	5820	5820	0
287	20231211	160500	278457600	5820	5820	5820	5820	0
288	20231211	160400	278457600	5820	5820	5820	5820	0
289	20231211	160300	278457600	5820	5820	5820	5820	0
290	20231211	160200	278457600	5820	5820	5820	5820	0
291	20231211	160100	278457600	5820	5820	5820	5820	0
292	20231211	160000	278457600	5820	5820	5820	5820	0
293	20231211	155900	278457600	5820	5820	5820	5820	0
294	20231211	155800	278457600	5820	5820	5820	5820	0
295	20231211	155700	278457600	5820	5820	5820	5820	0
296	20231211	155600	278457600	5820	5820	5820	5820	0
297	20231211	155500	278457600	5820	5820	5820	5820	0
298	20231211	155400	278457600	5820	5820	5820	5820	0
299	20231211	155300	278457600	5820	5820	5820	5820	0
300	20231211	155200	278457600	5820	5820	5820	5820	0
301	20231211	155100	278457600	5820	5820	5820	5820	0
302	20231211	155000	278457600	5820	5820	5820	5820	1075
303	20231211	154900	278457600	5820	5820	5820	5820	0
304	20231211	154800	278457600	5820	5820	5820	5820	0
305	20231211	154700	278457600	5820	5820	5820	5820	0
306	20231211	154600	278457600	5820	5820	5820	5820	0
307	20231211	154500	278457600	5820	5820	5820	5820	0
308	20231211	154400	278457600	5820	5820	5820	5820	0
309	20231211	154300	278457600	5820	5820	5820	5820	0
310	20231211	154200	278457600	5820	5820	5820	5820	0
311	20231211	154100	278457600	5820	5820	5820	5820	0
312	20231211	154000	278457600	5820	5820	5820	5820	0
313	20231211	153900	278457600	5820	5820	5820	5820	0
314	20231211	153800	278457600	5820	5820	5820	5820	0
315	20231211	153700	278457600	5820	5820	5820	5820	0
316	20231211	153600	278457600	5820	5820	5820	5820	0
317	20231211	153500	278457600	5820	5820	5820	5820	0
318	20231211	153400	278457600	5820	5820	5820	5820	0
319	20231211	153300	278457600	5820	5820	5820	5820	0
320	20231211	153200	278457600	5820	5820	5820	5820	0
321	20231211	153100	278457600	5820	5820	5820	5820	0
322	20231211	153000	278457600	5820	5820	5820	5820	1075
323	20231211	152900	272201100	5820	5820	5820	5820	0
324	20231211	152800	272201100	5820	5820	5820	5820	0
325	20231211	152700	272201100	5820	5820	5820	5820	0
326	20231211	152600	272201100	5820	5820	5820	5820	0
327	20231211	152500	272201100	5820	5820	5820	5820	0
328	20231211	152400	272201100	5820	5820	5820	5820	0
329	20231211	152300	272201100	5820	5820	5820	5820	0
330	20231211	152200	272201100	5820	5820	5820	5820	0
331	20231211	152100	272201100	5820	5820	5820	5820	0
332	20231211	152000	272201100	5820	5820	5820	5820	0
333	20231211	151900	272201100	5820	5820	5820	5810	433
334	20231211	151800	269683540	5810	5800	5820	5800	476
335	20231211	151700	266917540	5810	5800	5810	5800	84
336	20231211	151600	266429840	5800	5800	5800	5800	80
337	20231211	151500	265965840	5790	5790	5790	5790	31
338	20231211	151400	265786350	5790	5800	5800	5790	20
339	20231211	151300	265670480	5790	5790	5790	5790	546
340	20231211	151200	262509140	5790	5790	5790	5790	0
341	20231211	151100	262509140	5790	5790	5790	5790	0
342	20231211	151000	262509140	5790	5780	5790	5780	219
343	20231211	150900	261243130	5770	5770	5770	5770	0
344	20231211	150800	261243130	5770	5770	5770	5770	60
345	20231211	150700	260896930	5770	5770	5770	5770	0
346	20231211	150600	260896930	5770	5770	5770	5770	33
347	20231211	150500	260706520	5770	5760	5770	5760	797
348	20231211	150400	256115720	5750	5750	5750	5750	98
349	20231211	150300	255552220	5750	5750	5750	5750	4
350	20231211	150200	255529220	5750	5750	5750	5750	0
351	20231211	150100	255529220	5750	5750	5750	5750	0
352	20231211	150000	255529220	5750	5750	5750	5750	0
353	20231211	145900	255529220	5750	5750	5750	5750	0
354	20231211	145800	255529220	5750	5750	5750	5750	18
355	20231211	145700	255425720	5750	5750	5750	5750	0
356	20231211	145600	255425720	5750	5750	5750	5750	22
357	20231211	145500	255299220	5740	5740	5740	5740	50
358	20231211	145400	255012220	5740	5740	5740	5740	0
359	20231211	145300	255012220	5740	5740	5740	5740	0
360	20231211	145200	255012220	5740	5740	5740	5740	5
361	20231211	145100	254983520	5740	5740	5740	5740	10
362	20231211	145000	254926120	5750	5750	5750	5750	0
363	20231211	144900	254926120	5750	5750	5750	5750	0
364	20231211	144800	254926120	5750	5750	5750	5750	0
365	20231211	144700	254926120	5750	5750	5750	5750	0
366	20231211	144600	254926120	5750	5750	5750	5750	174
367	20231211	144500	253925620	5750	5760	5760	5750	256
368	20231211	144400	252451510	5760	5760	5760	5760	0
369	20231211	144300	252451510	5760	5760	5760	5760	0
370	20231211	144200	252451510	5760	5760	5760	5760	0
371	20231211	144100	252451510	5760	5760	5760	5760	0
372	20231211	144000	252451510	5760	5760	5760	5760	799
373	20231211	143900	247849270	5760	5760	5760	5760	0
374	20231211	143800	247849270	5760	5760	5760	5760	212
375	20231211	143700	246628150	5770	5770	5770	5770	200
376	20231211	143600	245474150	5770	5770	5770	5770	0
377	20231211	143500	245474150	5770	5770	5770	5770	0
378	20231211	143400	245474150	5770	5770	5770	5770	0
379	20231211	143300	245474150	5770	5770	5770	5770	0
380	20231211	143200	245474150	5770	5770	5770	5770	0
381	20231211	143100	245474150	5770	5770	5770	5770	303
382	20231211	143000	243725840	5760	5760	5760	5760	1
383	20231211	142900	243720080	5760	5760	5760	5760	1
384	20231211	142800	243714320	5760	5760	5760	5760	51
385	20231211	142700	243420560	5760	5760	5760	5760	0
386	20231211	142600	243420560	5760	5760	5760	5760	0
387	20231211	142500	243420560	5760	5760	5760	5760	0
388	20231211	142400	243420560	5760	5760	5760	5760	0
389	20231211	142300	243420560	5760	5760	5760	5760	0
390	20231211	142200	243420560	5760	5760	5760	5760	0
391	20231211	142100	243420560	5760	5760	5760	5760	901
392	20231211	142000	238230800	5760	5760	5760	5760	0
393	20231211	141900	238230800	5760	5760	5760	5760	0
394	20231211	141800	238230800	5760	5760	5760	5760	0
395	20231211	141700	238230800	5760	5760	5760	5760	0
396	20231211	141600	238230800	5760	5760	5760	5760	145
397	20231211	141500	237395600	5760	5760	5760	5760	0
398	20231211	141400	237395600	5760	5760	5760	5760	0
399	20231211	141300	237395600	5760	5760	5760	5760	5
400	20231211	141200	237366800	5760	5760	5760	5760	0
401	20231211	141100	237366800	5760	5760	5760	5760	515
402	20231211	141000	234400400	5760	5760	5760	5760	0
403	20231211	140900	234400400	5760	5760	5760	5760	0
404	20231211	140800	234400400	5760	5760	5760	5760	0
405	20231211	140700	234400400	5760	5760	5760	5760	0
406	20231211	140600	234400400	5760	5760	5760	5760	0
407	20231211	140500	234400400	5760	5760	5760	5760	0
408	20231211	140400	234400400	5760	5760	5760	5760	0
409	20231211	140300	234400400	5760	5760	5760	5760	0
410	20231211	140200	234400400	5760	5760	5760	5760	0
411	20231211	140100	234400400	5760	5760	5760	5760	14
412	20231211	140000	234319760	5740	5740	5740	5740	0
413	20231211	135900	234319760	5740	5740	5740	5740	18
414	20231211	135800	234216440	5750	5750	5750	5750	0
415	20231211	135700	234216440	5750	5750	5750	5750	0
416	20231211	135600	234216440	5750	5750	5750	5750	0
417	20231211	135500	234216440	5750	5750	5750	5750	0
418	20231211	135400	234216440	5750	5750	5750	5750	226
419	20231211	135300	232916940	5760	5760	5760	5760	26
420	20231211	135200	232767180	5740	5740	5740	5740	0
421	20231211	135100	232767180	5740	5740	5740	5740	0
422	20231211	135000	232767180	5740	5740	5740	5740	0
423	20231211	134900	232767180	5740	5740	5740	5740	2
424	20231211	134800	232755700	5740	5740	5740	5740	0
425	20231211	134700	232755700	5740	5740	5740	5740	0
426	20231211	134600	232755700	5740	5750	5750	5740	27
427	20231211	134500	232600520	5760	5770	5770	5760	709
428	20231211	134400	228516490	5780	5780	5780	5780	2
429	20231211	134300	228504930	5770	5770	5770	5770	1
430	20231211	134200	228499160	5770	5770	5770	5770	1
431	20231211	134100	228493390	5770	5780	5780	5770	31
432	20231211	134000	228314220	5780	5780	5780	5780	0
433	20231211	133900	228314220	5780	5780	5780	5780	0
434	20231211	133800	228314220	5780	5780	5780	5780	0
435	20231211	133700	228314220	5780	5780	5780	5780	0
436	20231211	133600	228314220	5780	5780	5780	5780	1
437	20231211	133500	228308440	5790	5790	5790	5790	0
438	20231211	133400	228308440	5790	5790	5790	5790	0
439	20231211	133300	228308440	5790	5790	5790	5790	0
440	20231211	133200	228308440	5790	5790	5790	5790	0
441	20231211	133100	228308440	5790	5790	5790	5790	0
442	20231211	133000	228308440	5790	5790	5790	5790	0
443	20231211	132900	228308440	5790	5790	5790	5790	0
444	20231211	132800	228308440	5790	5790	5790	5790	0
445	20231211	132700	228308440	5790	5790	5790	5790	0
446	20231211	132600	228308440	5790	5790	5790	5790	0
447	20231211	132500	228308440	5790	5790	5790	5790	0
448	20231211	132400	228308440	5790	5790	5790	5790	0
449	20231211	132300	228308440	5790	5790	5790	5790	0
450	20231211	132200	228308440	5790	5790	5790	5790	0
451	20231211	132100	228308440	5790	5790	5790	5790	0
452	20231211	132000	228308440	5790	5790	5790	5790	0
453	20231211	131900	228308440	5790	5790	5790	5790	0
454	20231211	131800	228308440	5790	5790	5790	5790	0
455	20231211	131700	228308440	5790	5790	5790	5790	0
456	20231211	131600	228308440	5790	5790	5790	5790	0
457	20231211	131500	228308440	5790	5790	5790	5790	104
458	20231211	131400	227706280	5750	5750	5750	5750	0
459	20231211	131300	227706280	5750	5750	5750	5750	4
460	20231211	131200	227683280	5750	5750	5750	5750	0
461	20231211	131100	227683280	5750	5750	5750	5750	10
462	20231211	131000	227625780	5750	5750	5750	5750	2
463	20231211	130900	227614280	5740	5740	5740	5740	10
464	20231211	130800	227556880	5740	5740	5740	5740	0
465	20231211	130700	227556880	5740	5740	5740	5740	0
466	20231211	130600	227556880	5740	5740	5740	5740	0
467	20231211	130500	227556880	5740	5740	5740	5740	0
468	20231211	130400	227556880	5740	5760	5760	5740	20
469	20231211	130300	227441980	5760	5760	5760	5760	5
470	20231211	130200	227413180	5760	5760	5760	5760	0
471	20231211	130100	227413180	5760	5760	5760	5760	0
472	20231211	130000	227413180	5760	5760	5760	5760	0
473	20231211	125900	227413180	5760	5760	5760	5760	0
474	20231211	125800	227413180	5760	5760	5760	5760	0
475	20231211	125700	227413180	5760	5760	5760	5760	0
476	20231211	125600	227413180	5760	5760	5760	5760	0
477	20231211	125500	227413180	5760	5760	5760	5760	0
478	20231211	125400	227413180	5760	5760	5760	5760	13
479	20231211	125300	227338300	5760	5760	5760	5760	0
480	20231211	125200	227338300	5760	5760	5760	5760	0
481	20231211	125100	227338300	5760	5760	5760	5760	0
482	20231211	125000	227338300	5760	5760	5760	5760	0
483	20231211	124900	227338300	5760	5760	5760	5760	0
484	20231211	124800	227338300	5760	5760	5760	5760	0
485	20231211	124700	227338300	5760	5760	5760	5760	0
486	20231211	124600	227338300	5760	5760	5760	5760	0
487	20231211	124500	227338300	5760	5760	5760	5760	8
488	20231211	124400	227292220	5790	5790	5790	5790	0
489	20231211	124300	227292220	5790	5790	5790	5790	0
490	20231211	124200	227292220	5790	5790	5790	5790	0
491	20231211	124100	227292220	5790	5790	5790	5790	0
492	20231211	124000	227292220	5790	5790	5790	5790	0
493	20231211	123900	227292220	5790	5790	5790	5790	0
494	20231211	123800	227292220	5790	5790	5790	5790	0
495	20231211	123700	227292220	5790	5790	5790	5790	0
496	20231211	123600	227292220	5790	5790	5790	5790	0
497	20231211	123500	227292220	5790	5790	5790	5790	0
498	20231211	123400	227292220	5790	5790	5790	5790	0
499	20231211	123300	227292220	5790	5790	5790	5790	0
500	20231211	123200	227292220	5790	5790	5790	5790	50
501	20231211	123100	227002720	5780	5730	5780	5730	500
502	20231211	123000	224119200	5710	5710	5710	5710	0
503	20231211	122900	224119200	5710	5710	5710	5710	0
504	20231211	122800	224119200	5710	5710	5710	5710	175
505	20231211	122700	223119950	5710	5710	5710	5710	0
506	20231211	122600	223119950	5710	5710	5710	5710	0
507	20231211	122500	223119950	5710	5710	5710	5710	0
508	20231211	122400	223119950	5710	5710	5710	5710	0
509	20231211	122300	223119950	5710	5710	5710	5710	40
510	20231211	122200	222891550	5710	5710	5710	5710	0
511	20231211	122100	222891550	5710	5710	5710	5710	0
512	20231211	122000	222891550	5710	5710	5710	5710	0
513	20231211	121900	222891550	5710	5710	5710	5710	0
514	20231211	121800	222891550	5710	5710	5710	5710	687
515	20231211	121700	218968780	5710	5710	5710	5710	0
516	20231211	121600	218968780	5710	5710	5710	5710	0
517	20231211	121500	218968780	5710	5720	5720	5710	1000
518	20231211	121400	213258200	5720	5720	5720	5720	0
519	20231211	121300	213258200	5720	5720	5720	5720	0
520	20231211	121200	213258200	5720	5720	5720	5720	1259
521	20231211	121100	206056720	5720	5720	5720	5710	737
522	20231211	121000	201841090	5720	5720	5720	5720	0
523	20231211	120900	201841090	5720	5730	5730	5720	50
524	20231211	120800	201555080	5730	5730	5730	5730	0
525	20231211	120700	201555080	5730	5730	5730	5730	0
526	20231211	120600	201555080	5730	5730	5730	5730	50
527	20231211	120500	201268580	5730	5730	5730	5730	20
528	20231211	120400	201153980	5730	5730	5730	5730	0
529	20231211	120300	201153980	5730	5730	5730	5730	0
530	20231211	120200	201153980	5730	5730	5730	5730	0
531	20231211	120100	201153980	5730	5730	5730	5730	45
532	20231211	120000	200896130	5720	5720	5720	5720	0
533	20231211	115900	200896130	5720	5720	5720	5720	0
534	20231211	115800	200896130	5720	5720	5720	5720	0
535	20231211	115700	200896130	5720	5720	5720	5720	501
536	20231211	115600	198030410	5720	5720	5720	5720	113
537	20231211	115500	197384050	5720	5720	5720	5720	0
538	20231211	115400	197384050	5720	5720	5720	5720	0
539	20231211	115300	197384050	5720	5740	5740	5720	22
540	20231211	115200	197257960	5740	5740	5740	5740	100
541	20231211	115100	196683960	5750	5750	5750	5750	30
542	20231211	115000	196511460	5750	5750	5750	5750	100
543	20231211	114900	195936460	5750	5750	5750	5750	0
544	20231211	114800	195936460	5750	5750	5750	5750	0
545	20231211	114700	195936460	5750	5750	5750	5750	0
546	20231211	114600	195936460	5750	5750	5750	5750	2
547	20231211	114500	195924960	5750	5750	5750	5750	0
548	20231211	114400	195924960	5750	5750	5750	5750	131
549	20231211	114300	195171710	5750	5750	5750	5750	50
550	20231211	114200	194884210	5740	5740	5740	5740	0
551	20231211	114100	194884210	5740	5740	5740	5740	0
552	20231211	114000	194884210	5740	5740	5740	5740	0
553	20231211	113900	194884210	5740	5740	5740	5740	0
554	20231211	113800	194884210	5740	5740	5740	5740	0
555	20231211	113700	194884210	5740	5740	5740	5740	0
556	20231211	113600	194884210	5740	5740	5740	5740	0
557	20231211	113500	194884210	5740	5740	5740	5740	0
558	20231211	113400	194884210	5740	5740	5740	5740	0
559	20231211	113300	194884210	5740	5740	5740	5740	0
560	20231211	113200	194884210	5740	5740	5740	5740	0
561	20231211	113100	194884210	5740	5740	5740	5740	0
562	20231211	113000	194884210	5740	5740	5740	5740	0
563	20231211	112900	194884210	5740	5740	5740	5740	0
564	20231211	112800	194884210	5740	5740	5740	5740	0
565	20231211	112700	194884210	5740	5740	5740	5740	0
566	20231211	112600	194884210	5740	5750	5750	5740	32
567	20231211	112500	194700330	5750	5750	5750	5750	0
568	20231211	112400	194700330	5750	5750	5750	5750	0
569	20231211	112300	194700330	5750	5750	5750	5750	20
570	20231211	112200	194585330	5720	5720	5720	5720	0
571	20231211	112100	194585330	5720	5720	5720	5720	0
572	20231211	112000	194585330	5720	5720	5720	5720	0
573	20231211	111900	194585330	5720	5720	5720	5720	0
574	20231211	111800	194585330	5720	5720	5720	5720	0
575	20231211	111700	194585330	5720	5720	5720	5720	0
576	20231211	111600	194585330	5720	5720	5720	5720	0
577	20231211	111500	194585330	5720	5740	5740	5720	371
578	20231211	111400	192461320	5720	5720	5720	5720	0
579	20231211	111300	192461320	5720	5720	5720	5720	8
580	20231211	111200	192415560	5720	5730	5730	5720	110
581	20231211	111100	191785830	5730	5730	5730	5730	0
582	20231211	111000	191785830	5730	5730	5730	5730	96
583	20231211	110900	191235750	5740	5740	5740	5740	0
584	20231211	110800	191235750	5740	5740	5740	5740	100
585	20231211	110700	190661750	5740	5740	5740	5740	39
586	20231211	110600	190437890	5740	5750	5750	5740	19
587	20231211	110500	190328650	5750	5750	5750	5750	0
588	20231211	110400	190328650	5750	5750	5750	5750	41
589	20231211	110300	190092900	5750	5750	5750	5750	3
590	20231211	110200	190075650	5760	5760	5760	5760	9
591	20231211	110100	190023810	5760	5760	5760	5760	153
592	20231211	110000	189142530	5760	5760	5760	5760	102
593	20231211	105900	188555010	5770	5770	5770	5770	0
594	20231211	105800	188555010	5770	5770	5770	5770	0
595	20231211	105700	188555010	5770	5770	5770	5770	6
596	20231211	105600	188520390	5770	5750	5770	5750	140
597	20231211	105500	187714570	5750	5780	5780	5750	3214
598	20231211	105400	169222960	5780	5780	5780	5780	0
599	20231211	105300	169222960	5780	5790	5790	5780	174
600	20231211	105200	168217200	5790	5790	5790	5780	11
601	20231211	105100	168153540	5780	5790	5790	5780	156
602	20231211	105000	167250310	5790	5790	5790	5790	0
603	20231211	104900	167250310	5790	5790	5790	5790	76
604	20231211	104800	166810270	5780	5800	5800	5780	70
605	20231211	104700	166404900	5790	5790	5790	5790	0
606	20231211	104600	166404900	5790	5790	5790	5790	0
607	20231211	104500	166404900	5790	5790	5790	5790	0
608	20231211	104400	166404900	5790	5790	5790	5790	0
609	20231211	104300	166404900	5790	5790	5790	5790	0
610	20231211	104200	166404900	5790	5790	5790	5790	0
611	20231211	104100	166404900	5790	5790	5790	5790	0
612	20231211	104000	166404900	5790	5790	5790	5790	0
613	20231211	103900	166404900	5790	5790	5790	5790	30
614	20231211	103800	166231200	5790	5790	5790	5790	201
615	20231211	103700	165067410	5800	5800	5800	5800	883
616	20231211	103600	159946010	5800	5810	5810	5800	617
617	20231211	103500	156366640	5800	5810	5810	5800	30
618	20231211	103400	156192520	5840	5830	5840	5830	2004
619	20231211	103300	144505290	5830	5820	5830	5820	86
620	20231211	103200	144004070	5770	5800	5800	5770	600
621	20231211	103100	140534690	5790	5790	5790	5790	0
622	20231211	103000	140534690	5790	5790	5790	5790	2
623	20231211	102900	140523110	5790	5790	5790	5790	0
624	20231211	102800	140523110	5790	5790	5790	5790	0
625	20231211	102700	140523110	5790	5790	5790	5790	475
626	20231211	102600	137772860	5790	5790	5790	5790	1
627	20231211	102500	137767070	5800	5800	5800	5800	0
628	20231211	102400	137767070	5800	5810	5810	5800	80
629	20231211	102300	137302570	5800	5800	5800	5800	0
630	20231211	102200	137302570	5800	5800	5800	5800	1700
631	20231211	102100	127442570	5800	5800	5800	5800	0
632	20231211	102000	127442570	5800	5800	5800	5800	0
633	20231211	101900	127442570	5800	5800	5800	5800	804
634	20231211	101800	122779370	5800	5800	5800	5800	0
635	20231211	101700	122779370	5800	5800	5800	5800	0
636	20231211	101600	122779370	5800	5820	5820	5800	3000
637	20231211	101500	105361220	5820	5820	5820	5820	0
638	20231211	101400	105361220	5820	5820	5820	5820	41
639	20231211	101300	105122600	5830	5830	5830	5830	26
640	20231211	101200	104971020	5830	5830	5830	5830	366
641	20231211	101100	102837240	5840	5840	5840	5840	100
642	20231211	101000	102253240	5840	5840	5840	5840	0
643	20231211	100900	102253240	5840	5830	5850	5830	27
644	20231211	100800	102095740	5830	5830	5830	5830	30
645	20231211	100700	101920840	5830	5830	5830	5830	30
646	20231211	100600	101745940	5830	5830	5830	5830	2
647	20231211	100500	101734280	5830	5830	5830	5830	0
648	20231211	100400	101734280	5830	5830	5830	5830	25
649	20231211	100300	101588530	5830	5830	5830	5830	50
650	20231211	100200	101297030	5840	5840	5840	5840	2
651	20231211	100100	101285350	5840	5840	5840	5840	0
652	20231211	100000	101285350	5840	5840	5840	5840	575
653	20231211	095900	97927350	5850	5850	5850	5850	0
654	20231211	095800	97927350	5850	5860	5860	5850	2000
655	20231211	095700	86227290	5850	5850	5850	5850	168
656	20231211	095600	85244490	5850	5850	5850	5850	0
657	20231211	095500	85244490	5850	5850	5850	5850	0
658	20231211	095400	85244490	5850	5870	5870	5850	166
659	20231211	095300	84270590	5850	5850	5850	5850	260
660	20231211	095200	82749590	5850	5830	5880	5830	1383
661	20231211	095100	74662550	5830	5840	5840	5830	169
662	20231211	095000	73677170	5850	5850	5850	5850	0
663	20231211	094900	73677170	5850	5850	5850	5850	0
664	20231211	094800	73677170	5850	5850	5850	5850	21
665	20231211	094700	73554320	5850	5830	5850	5830	3
666	20231211	094600	73536790	5830	5830	5830	5830	100
667	20231211	094500	72953790	5830	5830	5830	5830	500
668	20231211	094400	70038790	5840	5850	5850	5840	101
669	20231211	094300	69448940	5850	5850	5850	5850	0
670	20231211	094200	69448940	5850	5850	5850	5850	6
671	20231211	094100	69413840	5830	5830	5850	5830	111
672	20231211	094000	68766690	5830	5820	5840	5820	947
673	20231211	093900	63244720	5810	5770	5810	5770	715
674	20231211	093800	59105030	5770	5770	5770	5770	1
675	20231211	093700	59099260	5770	5770	5770	5770	222
676	20231211	093600	57818320	5750	5750	5750	5750	3
677	20231211	093500	57801070	5740	5740	5740	5740	0
678	20231211	093400	57801070	5740	5740	5740	5740	0
679	20231211	093300	57801070	5740	5770	5770	5740	119
680	20231211	093200	57117980	5750	5750	5750	5750	0
681	20231211	093100	57117980	5750	5750	5750	5750	0
682	20231211	093000	57117980	5750	5750	5750	5750	0
683	20231211	092900	57117980	5750	5750	5750	5750	0
684	20231211	092800	57117980	5750	5750	5750	5750	100
685	20231211	092700	56542980	5750	5750	5750	5750	90
686	20231211	092600	56025480	5720	5770	5770	5720	200
687	20231211	092500	54876700	5770	5770	5770	5770	0
688	20231211	092400	54876700	5770	5800	5800	5770	180
689	20231211	092300	53832730	5800	5800	5800	5800	321
690	20231211	092200	51970930	5800	5800	5800	5800	1000
691	20231211	092100	46170930	5800	5770	5800	5770	2340
692	20231211	092000	32619670	5770	5760	5770	5760	20
693	20231211	091900	32504310	5760	5760	5760	5760	0
694	20231211	091800	32504310	5760	5760	5760	5760	112
695	20231211	091700	31859190	5760	5740	5760	5740	3
696	20231211	091600	31841940	5730	5720	5730	5720	12
697	20231211	091500	31773290	5700	5700	5700	5700	1
698	20231211	091400	31767590	5700	5680	5700	5680	70
699	20231211	091300	31369560	5660	5660	5660	5660	50
700	20231211	091200	31086560	5660	5660	5660	5660	0
701	20231211	091100	31086560	5660	5680	5680	5660	1083
702	20231211	091000	24950400	5690	5690	5690	5690	2
703	20231211	090900	24939020	5680	5690	5690	5680	44
704	20231211	090800	24688670	5690	5690	5690	5690	0
705	20231211	090700	24688670	5690	5690	5690	5690	0
706	20231211	090600	24688670	5690	5690	5690	5670	717
707	20231211	090500	20621960	5690	5700	5710	5690	607
708	20231211	090400	17159230	5700	5660	5700	5650	1009
709	20231211	090300	11441610	5660	5690	5690	5660	382
710	20231211	090200	9279100	5690	5690	5690	5660	52
711	20231211	090100	8983250	5690	5690	5690	5690	1
712	20231211	090000	8977560	5680	5660	5680	5640	1536