KissMeData/260930/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204900	340076500	5820	5820	5820	5820	1583
3	20231212	204800	340076500	5820	5820	5820	5820	0
4	20231212	204700	340076500	5820	5820	5820	5820	0
5	20231212	204600	340076500	5820	5820	5820	5820	0
6	20231212	204500	340076500	5820	5820	5820	5820	0
7	20231212	204400	340076500	5820	5820	5820	5820	0
8	20231212	204300	340076500	5820	5820	5820	5820	0
9	20231212	204200	340076500	5820	5820	5820	5820	0
10	20231212	204100	340076500	5820	5820	5820	5820	0
11	20231212	204000	340076500	5820	5820	5820	5820	0
12	20231212	203900	340076500	5820	5820	5820	5820	0
13	20231212	203800	340076500	5820	5820	5820	5820	0
14	20231212	203700	340076500	5820	5820	5820	5820	0
15	20231212	203600	340076500	5820	5820	5820	5820	0
16	20231212	203500	340076500	5820	5820	5820	5820	0
17	20231212	203400	340076500	5820	5820	5820	5820	0
18	20231212	203300	340076500	5820	5820	5820	5820	0
19	20231212	203200	340076500	5820	5820	5820	5820	0
20	20231212	203100	340076500	5820	5820	5820	5820	0
21	20231212	203000	340076500	5820	5820	5820	5820	0
22	20231212	202900	340076500	5820	5820	5820	5820	0
23	20231212	202800	340076500	5820	5820	5820	5820	0
24	20231212	202700	340076500	5820	5820	5820	5820	0
25	20231212	202600	340076500	5820	5820	5820	5820	0
26	20231212	202500	340076500	5820	5820	5820	5820	0
27	20231212	202400	340076500	5820	5820	5820	5820	0
28	20231212	202300	340076500	5820	5820	5820	5820	0
29	20231212	202200	340076500	5820	5820	5820	5820	0
30	20231212	202100	340076500	5820	5820	5820	5820	0
31	20231212	202000	340076500	5820	5820	5820	5820	0
32	20231212	201900	340076500	5820	5820	5820	5820	1583
33	20231212	201800	340076500	5820	5820	5820	5820	0
34	20231212	201700	340076500	5820	5820	5820	5820	0
35	20231212	201600	340076500	5820	5820	5820	5820	0
36	20231212	201500	340076500	5820	5820	5820	5820	0
37	20231212	201400	340076500	5820	5820	5820	5820	0
38	20231212	201300	340076500	5820	5820	5820	5820	0
39	20231212	201200	340076500	5820	5820	5820	5820	0
40	20231212	201100	340076500	5820	5820	5820	5820	0
41	20231212	201000	340076500	5820	5820	5820	5820	0
42	20231212	200900	340076500	5820	5820	5820	5820	0
43	20231212	200800	340076500	5820	5820	5820	5820	0
44	20231212	200700	340076500	5820	5820	5820	5820	0
45	20231212	200600	340076500	5820	5820	5820	5820	0
46	20231212	200500	340076500	5820	5820	5820	5820	0
47	20231212	200400	340076500	5820	5820	5820	5820	0
48	20231212	200300	340076500	5820	5820	5820	5820	0
49	20231212	200200	340076500	5820	5820	5820	5820	0
50	20231212	200100	340076500	5820	5820	5820	5820	0
51	20231212	200000	340076500	5820	5820	5820	5820	0
52	20231212	195900	340076500	5820	5820	5820	5820	0
53	20231212	195800	340076500	5820	5820	5820	5820	0
54	20231212	195700	340076500	5820	5820	5820	5820	0
55	20231212	195600	340076500	5820	5820	5820	5820	0
56	20231212	195500	340076500	5820	5820	5820	5820	0
57	20231212	195400	340076500	5820	5820	5820	5820	0
58	20231212	195300	340076500	5820	5820	5820	5820	0
59	20231212	195200	340076500	5820	5820	5820	5820	0
60	20231212	195100	340076500	5820	5820	5820	5820	0
61	20231212	195000	340076500	5820	5820	5820	5820	0
62	20231212	194900	340076500	5820	5820	5820	5820	1583
63	20231212	194800	340076500	5820	5820	5820	5820	0
64	20231212	194700	340076500	5820	5820	5820	5820	0
65	20231212	194600	340076500	5820	5820	5820	5820	0
66	20231212	194500	340076500	5820	5820	5820	5820	0
67	20231212	194400	340076500	5820	5820	5820	5820	0
68	20231212	194300	340076500	5820	5820	5820	5820	0
69	20231212	194200	340076500	5820	5820	5820	5820	0
70	20231212	194100	340076500	5820	5820	5820	5820	0
71	20231212	194000	340076500	5820	5820	5820	5820	0
72	20231212	193900	340076500	5820	5820	5820	5820	0
73	20231212	193800	340076500	5820	5820	5820	5820	0
74	20231212	193700	340076500	5820	5820	5820	5820	0
75	20231212	193600	340076500	5820	5820	5820	5820	0
76	20231212	193500	340076500	5820	5820	5820	5820	0
77	20231212	193400	340076500	5820	5820	5820	5820	0
78	20231212	193300	340076500	5820	5820	5820	5820	0
79	20231212	193200	340076500	5820	5820	5820	5820	0
80	20231212	193100	340076500	5820	5820	5820	5820	0
81	20231212	193000	340076500	5820	5820	5820	5820	0
82	20231212	192900	340076500	5820	5820	5820	5820	0
83	20231212	192800	340076500	5820	5820	5820	5820	0
84	20231212	192700	340076500	5820	5820	5820	5820	0
85	20231212	192600	340076500	5820	5820	5820	5820	0
86	20231212	192500	340076500	5820	5820	5820	5820	0
87	20231212	192400	340076500	5820	5820	5820	5820	0
88	20231212	192300	340076500	5820	5820	5820	5820	0
89	20231212	192200	340076500	5820	5820	5820	5820	0
90	20231212	192100	340076500	5820	5820	5820	5820	0
91	20231212	192000	340076500	5820	5820	5820	5820	0
92	20231212	191900	340076500	5820	5820	5820	5820	1583
93	20231212	191800	340076500	5820	5820	5820	5820	0
94	20231212	191700	340076500	5820	5820	5820	5820	0
95	20231212	191600	340076500	5820	5820	5820	5820	0
96	20231212	191500	340076500	5820	5820	5820	5820	0
97	20231212	191400	340076500	5820	5820	5820	5820	0
98	20231212	191300	340076500	5820	5820	5820	5820	0
99	20231212	191200	340076500	5820	5820	5820	5820	0
100	20231212	191100	340076500	5820	5820	5820	5820	0
101	20231212	191000	340076500	5820	5820	5820	5820	0
102	20231212	190900	340076500	5820	5820	5820	5820	0
103	20231212	190800	340076500	5820	5820	5820	5820	0
104	20231212	190700	340076500	5820	5820	5820	5820	0
105	20231212	190600	340076500	5820	5820	5820	5820	0
106	20231212	190500	340076500	5820	5820	5820	5820	0
107	20231212	190400	340076500	5820	5820	5820	5820	0
108	20231212	190300	340076500	5820	5820	5820	5820	0
109	20231212	190200	340076500	5820	5820	5820	5820	0
110	20231212	190100	340076500	5820	5820	5820	5820	0
111	20231212	190000	340076500	5820	5820	5820	5820	0
112	20231212	185900	340076500	5820	5820	5820	5820	0
113	20231212	185800	340076500	5820	5820	5820	5820	0
114	20231212	185700	340076500	5820	5820	5820	5820	0
115	20231212	185600	340076500	5820	5820	5820	5820	0
116	20231212	185500	340076500	5820	5820	5820	5820	0
117	20231212	185400	340076500	5820	5820	5820	5820	0
118	20231212	185300	340076500	5820	5820	5820	5820	0
119	20231212	185200	340076500	5820	5820	5820	5820	0
120	20231212	185100	340076500	5820	5820	5820	5820	0
121	20231212	185000	340076500	5820	5820	5820	5820	0
122	20231212	184900	340076500	5820	5820	5820	5820	1583
123	20231212	184800	340076500	5820	5820	5820	5820	0
124	20231212	184700	340076500	5820	5820	5820	5820	0
125	20231212	184600	340076500	5820	5820	5820	5820	0
126	20231212	184500	340076500	5820	5820	5820	5820	0
127	20231212	184400	340076500	5820	5820	5820	5820	0
128	20231212	184300	340076500	5820	5820	5820	5820	0
129	20231212	184200	340076500	5820	5820	5820	5820	0
130	20231212	184100	340076500	5820	5820	5820	5820	0
131	20231212	184000	340076500	5820	5820	5820	5820	0
132	20231212	183900	340076500	5820	5820	5820	5820	0
133	20231212	183800	340076500	5820	5820	5820	5820	0
134	20231212	183700	340076500	5820	5820	5820	5820	0
135	20231212	183600	340076500	5820	5820	5820	5820	0
136	20231212	183500	340076500	5820	5820	5820	5820	0
137	20231212	183400	340076500	5820	5820	5820	5820	0
138	20231212	183300	340076500	5820	5820	5820	5820	0
139	20231212	183200	340076500	5820	5820	5820	5820	0
140	20231212	183100	340076500	5820	5820	5820	5820	0
141	20231212	183000	340076500	5820	5820	5820	5820	0
142	20231212	182900	340076500	5820	5820	5820	5820	0
143	20231212	182800	340076500	5820	5820	5820	5820	0
144	20231212	182700	340076500	5820	5820	5820	5820	0
145	20231212	182600	340076500	5820	5820	5820	5820	0
146	20231212	182500	340076500	5820	5820	5820	5820	0
147	20231212	182400	340076500	5820	5820	5820	5820	0
148	20231212	182300	340076500	5820	5820	5820	5820	0
149	20231212	182200	340076500	5820	5820	5820	5820	0
150	20231212	182100	340076500	5820	5820	5820	5820	0
151	20231212	182000	340076500	5820	5820	5820	5820	0
152	20231212	181900	340076500	5820	5820	5820	5820	1583
153	20231212	181800	340076500	5820	5820	5820	5820	0
154	20231212	181700	340076500	5820	5820	5820	5820	0
155	20231212	181600	340076500	5820	5820	5820	5820	0
156	20231212	181500	340076500	5820	5820	5820	5820	0
157	20231212	181400	340076500	5820	5820	5820	5820	0
158	20231212	181300	340076500	5820	5820	5820	5820	0
159	20231212	181200	340076500	5820	5820	5820	5820	0
160	20231212	181100	340076500	5820	5820	5820	5820	0
161	20231212	181000	340076500	5820	5820	5820	5820	0
162	20231212	180900	340076500	5820	5820	5820	5820	0
163	20231212	180800	340076500	5820	5820	5820	5820	0
164	20231212	180700	340076500	5820	5820	5820	5820	0
165	20231212	180600	340076500	5820	5820	5820	5820	0
166	20231212	180500	340076500	5820	5820	5820	5820	0
167	20231212	180400	340076500	5820	5820	5820	5820	0
168	20231212	180300	340076500	5820	5820	5820	5820	0
169	20231212	180200	340076500	5820	5820	5820	5820	0
170	20231212	180100	340076500	5820	5820	5820	5820	0
171	20231212	180000	340076500	5820	5820	5820	5820	0
172	20231212	175900	340076500	5820	5820	5820	5820	0
173	20231212	175800	340076500	5820	5820	5820	5820	0
174	20231212	175700	340076500	5820	5820	5820	5820	0
175	20231212	175600	340076500	5820	5820	5820	5820	0
176	20231212	175500	340076500	5820	5820	5820	5820	0
177	20231212	175400	340076500	5820	5820	5820	5820	0
178	20231212	175300	340076500	5820	5820	5820	5820	0
179	20231212	175200	340076500	5820	5820	5820	5820	0
180	20231212	175100	340076500	5820	5820	5820	5820	0
181	20231212	175000	340076500	5820	5820	5820	5820	0
182	20231212	174900	340076500	5820	5820	5820	5820	1583
183	20231212	174800	340076500	5820	5820	5820	5820	0
184	20231212	174700	340076500	5820	5820	5820	5820	0
185	20231212	174600	340076500	5820	5820	5820	5820	0
186	20231212	174500	340076500	5820	5820	5820	5820	0
187	20231212	174400	340076500	5820	5820	5820	5820	0
188	20231212	174300	340076500	5820	5820	5820	5820	0
189	20231212	174200	340076500	5820	5820	5820	5820	0
190	20231212	174100	340076500	5820	5820	5820	5820	0
191	20231212	174000	340076500	5820	5820	5820	5820	0
192	20231212	173900	340076500	5820	5820	5820	5820	0
193	20231212	173800	340076500	5820	5820	5820	5820	0
194	20231212	173700	340076500	5820	5820	5820	5820	0
195	20231212	173600	340076500	5820	5820	5820	5820	0
196	20231212	173500	340076500	5820	5820	5820	5820	0
197	20231212	173400	340076500	5820	5820	5820	5820	0
198	20231212	173300	340076500	5820	5820	5820	5820	0
199	20231212	173200	340076500	5820	5820	5820	5820	0
200	20231212	173100	340076500	5820	5820	5820	5820	0
201	20231212	173000	340076500	5820	5820	5820	5820	0
202	20231212	172900	340076500	5820	5820	5820	5820	0
203	20231212	172800	340076500	5820	5820	5820	5820	0
204	20231212	172700	340076500	5820	5820	5820	5820	0
205	20231212	172600	340076500	5820	5820	5820	5820	0
206	20231212	172500	340076500	5820	5820	5820	5820	0
207	20231212	172400	340076500	5820	5820	5820	5820	0
208	20231212	172300	340076500	5820	5820	5820	5820	0
209	20231212	172200	340076500	5820	5820	5820	5820	0
210	20231212	172100	340076500	5820	5820	5820	5820	0
211	20231212	172000	340076500	5820	5820	5820	5820	0
212	20231212	171900	340076500	5820	5820	5820	5820	1583
213	20231212	171800	340076500	5820	5820	5820	5820	0
214	20231212	171700	340076500	5820	5820	5820	5820	0
215	20231212	171600	340076500	5820	5820	5820	5820	0
216	20231212	171500	340076500	5820	5820	5820	5820	0
217	20231212	171400	340076500	5820	5820	5820	5820	0
218	20231212	171300	340076500	5820	5820	5820	5820	0
219	20231212	171200	340076500	5820	5820	5820	5820	0
220	20231212	171100	340076500	5820	5820	5820	5820	0
221	20231212	171000	340076500	5820	5820	5820	5820	0
222	20231212	170900	340076500	5820	5820	5820	5820	0
223	20231212	170800	340076500	5820	5820	5820	5820	0
224	20231212	170700	340076500	5820	5820	5820	5820	0
225	20231212	170600	340076500	5820	5820	5820	5820	0
226	20231212	170500	340076500	5820	5820	5820	5820	0
227	20231212	170400	340076500	5820	5820	5820	5820	0
228	20231212	170300	340076500	5820	5820	5820	5820	0
229	20231212	170200	340076500	5820	5820	5820	5820	0
230	20231212	170100	340076500	5820	5820	5820	5820	0
231	20231212	170000	340076500	5820	5820	5820	5820	0
232	20231212	165900	340076500	5820	5820	5820	5820	0
233	20231212	165800	340076500	5820	5820	5820	5820	0
234	20231212	165700	340076500	5820	5820	5820	5820	0
235	20231212	165600	340076500	5820	5820	5820	5820	0
236	20231212	165500	340076500	5820	5820	5820	5820	0
237	20231212	165400	340076500	5820	5820	5820	5820	0
238	20231212	165300	340076500	5820	5820	5820	5820	0
239	20231212	165200	340076500	5820	5820	5820	5820	0
240	20231212	165100	340076500	5820	5820	5820	5820	0
241	20231212	165000	340076500	5820	5820	5820	5820	0
242	20231212	164900	340076500	5820	5820	5820	5820	1583
243	20231212	164800	340076500	5820	5820	5820	5820	0
244	20231212	164700	340076500	5820	5820	5820	5820	0
245	20231212	164600	340076500	5820	5820	5820	5820	0
246	20231212	164500	340076500	5820	5820	5820	5820	0
247	20231212	164400	340076500	5820	5820	5820	5820	0
248	20231212	164300	340076500	5820	5820	5820	5820	0
249	20231212	164200	340076500	5820	5820	5820	5820	0
250	20231212	164100	340076500	5820	5820	5820	5820	0
251	20231212	164000	340076500	5820	5820	5820	5820	0
252	20231212	163900	340076500	5820	5820	5820	5820	0
253	20231212	163800	340076500	5820	5820	5820	5820	0
254	20231212	163700	340076500	5820	5820	5820	5820	0
255	20231212	163600	340076500	5820	5820	5820	5820	0
256	20231212	163500	340076500	5820	5820	5820	5820	0
257	20231212	163400	340076500	5820	5820	5820	5820	0
258	20231212	163300	340076500	5820	5820	5820	5820	0
259	20231212	163200	340076500	5820	5820	5820	5820	0
260	20231212	163100	340076500	5820	5820	5820	5820	0
261	20231212	163000	340076500	5820	5820	5820	5820	0
262	20231212	162900	340076500	5820	5820	5820	5820	0
263	20231212	162800	340076500	5820	5820	5820	5820	0
264	20231212	162700	340076500	5820	5820	5820	5820	0
265	20231212	162600	340076500	5820	5820	5820	5820	0
266	20231212	162500	340076500	5820	5820	5820	5820	0
267	20231212	162400	340076500	5820	5820	5820	5820	0
268	20231212	162300	340076500	5820	5820	5820	5820	0
269	20231212	162200	340076500	5820	5820	5820	5820	0
270	20231212	162100	340076500	5820	5820	5820	5820	0
271	20231212	162000	340076500	5820	5820	5820	5820	0
272	20231212	161900	340076500	5820	5820	5820	5820	1583
273	20231212	161800	340076500	5820	5820	5820	5820	0
274	20231212	161700	340076500	5820	5820	5820	5820	0
275	20231212	161600	340076500	5820	5820	5820	5820	0
276	20231212	161500	340076500	5820	5820	5820	5820	0
277	20231212	161400	340076500	5820	5820	5820	5820	0
278	20231212	161300	340076500	5820	5820	5820	5820	0
279	20231212	161200	340076500	5820	5820	5820	5820	0
280	20231212	161100	340076500	5820	5820	5820	5820	0
281	20231212	161000	340076500	5820	5820	5820	5820	0
282	20231212	160900	340076500	5820	5820	5820	5820	0
283	20231212	160800	340076500	5820	5820	5820	5820	0
284	20231212	160700	340076500	5820	5820	5820	5820	0
285	20231212	160600	340076500	5820	5820	5820	5820	0
286	20231212	160500	340076500	5820	5820	5820	5820	0
287	20231212	160400	340076500	5820	5820	5820	5820	0
288	20231212	160300	340076500	5820	5820	5820	5820	0
289	20231212	160200	340076500	5820	5820	5820	5820	0
290	20231212	160100	340076500	5820	5820	5820	5820	0
291	20231212	160000	340076500	5820	5820	5820	5820	0
292	20231212	155900	340076500	5820	5820	5820	5820	0
293	20231212	155800	340076500	5820	5820	5820	5820	0
294	20231212	155700	340076500	5820	5820	5820	5820	0
295	20231212	155600	340076500	5820	5820	5820	5820	0
296	20231212	155500	340076500	5820	5820	5820	5820	0
297	20231212	155400	340076500	5820	5820	5820	5820	0
298	20231212	155300	340076500	5820	5820	5820	5820	0
299	20231212	155200	340076500	5820	5820	5820	5820	0
300	20231212	155100	340076500	5820	5820	5820	5820	0
301	20231212	155000	340076500	5820	5820	5820	5820	0
302	20231212	154900	340076500	5820	5820	5820	5820	1583
303	20231212	154800	340076500	5820	5820	5820	5820	0
304	20231212	154700	340076500	5820	5820	5820	5820	0
305	20231212	154600	340076500	5820	5820	5820	5820	0
306	20231212	154500	340076500	5820	5820	5820	5820	0
307	20231212	154400	340076500	5820	5820	5820	5820	0
308	20231212	154300	340076500	5820	5820	5820	5820	0
309	20231212	154200	340076500	5820	5820	5820	5820	0
310	20231212	154100	340076500	5820	5820	5820	5820	0
311	20231212	154000	340076500	5820	5820	5820	5820	0
312	20231212	153900	340076500	5820	5820	5820	5820	0
313	20231212	153800	340076500	5820	5820	5820	5820	0
314	20231212	153700	340076500	5820	5820	5820	5820	0
315	20231212	153600	340076500	5820	5820	5820	5820	0
316	20231212	153500	340076500	5820	5820	5820	5820	0
317	20231212	153400	340076500	5820	5820	5820	5820	0
318	20231212	153300	340076500	5820	5820	5820	5820	0
319	20231212	153200	340076500	5820	5820	5820	5820	0
320	20231212	153100	340076500	5820	5820	5820	5820	0
321	20231212	153000	340076500	5820	5820	5820	5820	1583
322	20231212	152900	330863440	5800	5800	5800	5800	0
323	20231212	152800	330863440	5800	5800	5800	5800	0
324	20231212	152700	330863440	5800	5800	5800	5800	0
325	20231212	152600	330863440	5800	5800	5800	5800	0
326	20231212	152500	330863440	5800	5800	5800	5800	0
327	20231212	152400	330863440	5800	5800	5800	5800	0
328	20231212	152300	330863440	5800	5800	5800	5800	0
329	20231212	152200	330863440	5800	5800	5800	5800	0
330	20231212	152100	330863440	5800	5800	5800	5800	0
331	20231212	152000	330863440	5800	5800	5800	5800	0
332	20231212	151900	330863440	5800	5780	5800	5780	669
333	20231212	151800	326988800	5790	5760	5790	5760	620
334	20231212	151700	323412470	5730	5730	5730	5730	0
335	20231212	151600	323412470	5730	5730	5740	5730	344
336	20231212	151500	321440060	5730	5730	5730	5730	22
337	20231212	151400	321314000	5730	5730	5730	5730	0
338	20231212	151300	321314000	5730	5730	5730	5730	0
339	20231212	151200	321314000	5730	5730	5730	5730	0
340	20231212	151100	321314000	5730	5730	5730	5730	0
341	20231212	151000	321314000	5730	5720	5730	5720	118
342	20231212	150900	320637900	5730	5730	5730	5730	0
343	20231212	150800	320637900	5730	5730	5730	5730	37
344	20231212	150700	320425890	5730	5730	5730	5730	0
345	20231212	150600	320425890	5730	5730	5730	5730	641
346	20231212	150500	316752960	5730	5730	5730	5730	0
347	20231212	150400	316752960	5730	5720	5730	5720	10
348	20231212	150300	316695680	5700	5700	5700	5700	0
349	20231212	150200	316695680	5700	5700	5700	5700	0
350	20231212	150100	316695680	5700	5700	5700	5700	0
351	20231212	150000	316695680	5700	5700	5700	5700	0
352	20231212	145900	316695680	5700	5700	5700	5700	63
353	20231212	145800	316336580	5700	5700	5700	5700	0
354	20231212	145700	316336580	5700	5700	5700	5700	126
355	20231212	145600	315618380	5730	5730	5730	5730	0
356	20231212	145500	315618380	5730	5730	5730	5730	0
357	20231212	145400	315618380	5730	5730	5730	5730	0
358	20231212	145300	315618380	5730	5700	5730	5700	166
359	20231212	145200	314670050	5700	5700	5700	5700	1053
360	20231212	145100	308667950	5710	5710	5710	5710	63
361	20231212	145000	308308220	5730	5730	5730	5730	0
362	20231212	144900	308308220	5730	5760	5790	5710	651
363	20231212	144800	304566630	5720	5720	5720	5720	0
364	20231212	144700	304566630	5720	5720	5720	5720	0
365	20231212	144600	304566630	5720	5720	5720	5720	0
366	20231212	144500	304566630	5720	5730	5730	5720	293
367	20231212	144400	302890510	5740	5740	5740	5740	0
368	20231212	144300	302890510	5740	5740	5740	5740	12
369	20231212	144200	302821630	5750	5750	5750	5750	0
370	20231212	144100	302821630	5750	5750	5750	5750	7
371	20231212	144000	302781380	5750	5760	5760	5750	17
372	20231212	143900	302683490	5760	5760	5760	5760	0
373	20231212	143800	302683490	5760	5760	5760	5760	0
374	20231212	143700	302683490	5760	5790	5790	5760	7
375	20231212	143600	302643140	5760	5760	5760	5760	187
376	20231212	143500	301566020	5800	5760	5800	5760	546
377	20231212	143400	298415820	5760	5760	5760	5760	0
378	20231212	143300	298415820	5760	5760	5760	5760	0
379	20231212	143200	298415820	5760	5760	5760	5760	25
380	20231212	143100	298271820	5800	5790	5810	5790	799
381	20231212	143000	293631480	5820	5820	5820	5820	0
382	20231212	142900	293631480	5820	5780	5820	5780	2000
383	20231212	142800	282011270	5760	5700	5760	5700	500
384	20231212	142700	279145240	5690	5690	5690	5690	62
385	20231212	142600	278792460	5680	5680	5680	5680	0
386	20231212	142500	278792460	5680	5680	5680	5680	0
387	20231212	142400	278792460	5680	5680	5680	5680	2000
388	20231212	142300	267432460	5680	5660	5680	5660	251
389	20231212	142200	266008670	5690	5690	5690	5690	0
390	20231212	142100	266008670	5690	5690	5690	5690	0
391	20231212	142000	266008670	5690	5690	5690	5690	0
392	20231212	141900	266008670	5690	5690	5690	5690	0
393	20231212	141800	266008670	5690	5690	5690	5690	0
394	20231212	141700	266008670	5690	5690	5690	5690	0
395	20231212	141600	266008670	5690	5690	5690	5690	5
396	20231212	141500	265980220	5730	5730	5730	5730	1
397	20231212	141400	265974490	5690	5650	5690	5650	704
398	20231212	141300	261976770	5660	5660	5660	5660	0
399	20231212	141200	261976770	5660	5660	5660	5660	35
400	20231212	141100	261778670	5650	5640	5660	5640	272
401	20231212	141000	260239870	5640	5650	5660	5640	395
402	20231212	140900	258010100	5650	5650	5650	5650	63
403	20231212	140800	257654150	5650	5650	5650	5650	0
404	20231212	140700	257654150	5650	5660	5660	5650	30
405	20231212	140600	257484550	5660	5660	5660	5660	169
406	20231212	140500	256528010	5660	5660	5660	5660	98
407	20231212	140400	255973330	5650	5650	5650	5650	0
408	20231212	140300	255973330	5650	5670	5670	5650	3007
409	20231212	140200	238965260	5670	5710	5720	5670	6015
410	20231212	140100	204741860	5710	5710	5710	5710	120
411	20231212	140000	204056660	5730	5730	5730	5730	0
412	20231212	135900	204056660	5730	5730	5730	5730	130
413	20231212	135800	203311760	5710	5710	5710	5700	292
414	20231212	135700	201645060	5710	5710	5710	5710	100
415	20231212	135600	201074060	5710	5700	5710	5700	820
416	20231212	135500	196393120	5710	5710	5710	5710	100
417	20231212	135400	195822120	5710	5720	5720	5710	655
418	20231212	135300	192080090	5720	5720	5720	5720	175
419	20231212	135200	191079090	5730	5720	5730	5720	21
420	20231212	135100	190958960	5720	5720	5720	5720	63
421	20231212	135000	190598600	5720	5720	5720	5720	1000
422	20231212	134900	184878600	5720	5720	5720	5720	63
423	20231212	134800	184518240	5720	5720	5720	5720	0
424	20231212	134700	184518240	5720	5720	5720	5720	63
425	20231212	134600	184157880	5730	5730	5730	5730	0
426	20231212	134500	184157880	5730	5720	5730	5720	64
427	20231212	134400	183791780	5730	5730	5730	5730	0
428	20231212	134300	183791780	5730	5730	5730	5730	0
429	20231212	134200	183791780	5730	5730	5730	5730	43
430	20231212	134100	183545390	5730	5730	5730	5730	0
431	20231212	134000	183545390	5730	5730	5730	5730	20
432	20231212	133900	183430790	5740	5740	5740	5740	0
433	20231212	133800	183430790	5740	5740	5740	5740	129
434	20231212	133700	182690330	5720	5720	5720	5720	0
435	20231212	133600	182690330	5720	5720	5720	5720	0
436	20231212	133500	182690330	5720	5720	5720	5720	0
437	20231212	133400	182690330	5720	5720	5720	5720	4
438	20231212	133300	182667450	5720	5720	5720	5720	142
439	20231212	133200	181855210	5720	5720	5720	5720	0
440	20231212	133100	181855210	5720	5720	5720	5720	62
441	20231212	133000	181500570	5730	5730	5730	5730	0
442	20231212	132900	181500570	5730	5720	5730	5720	73
443	20231212	132800	181082910	5720	5720	5720	5720	0
444	20231212	132700	181082910	5720	5720	5720	5720	0
445	20231212	132600	181082910	5720	5730	5730	5720	64
446	20231212	132500	180716820	5720	5720	5720	5720	1
447	20231212	132400	180711100	5730	5730	5730	5730	2
448	20231212	132300	180699640	5720	5720	5720	5720	62
449	20231212	132200	180345000	5730	5730	5730	5730	0
450	20231212	132100	180345000	5730	5730	5730	5730	44
451	20231212	132000	180092880	5730	5730	5730	5730	0
452	20231212	131900	180092880	5730	5730	5730	5730	0
453	20231212	131800	180092880	5730	5730	5730	5730	0
454	20231212	131700	180092880	5730	5730	5730	5730	0
455	20231212	131600	180092880	5730	5730	5730	5730	0
456	20231212	131500	180092880	5730	5730	5730	5730	0
457	20231212	131400	180092880	5730	5730	5730	5730	0
458	20231212	131300	180092880	5730	5720	5730	5720	122
459	20231212	131200	179394450	5730	5730	5730	5730	0
460	20231212	131100	179394450	5730	5730	5730	5730	16
461	20231212	131000	179302770	5720	5720	5720	5720	0
462	20231212	130900	179302770	5720	5720	5720	5720	3
463	20231212	130800	179285610	5750	5750	5750	5750	0
464	20231212	130700	179285610	5750	5730	5760	5730	175
465	20231212	130600	178279310	5720	5720	5720	5720	3
466	20231212	130500	178262150	5730	5720	5730	5720	97
467	20231212	130400	177706970	5730	5730	5730	5730	25
468	20231212	130300	177563720	5730	5730	5730	5730	0
469	20231212	130200	177563720	5730	5720	5730	5720	64
470	20231212	130100	177197630	5720	5720	5720	5720	0
471	20231212	130000	177197630	5720	5720	5720	5720	50
472	20231212	125900	176911630	5720	5720	5720	5720	0
473	20231212	125800	176911630	5720	5720	5720	5720	0
474	20231212	125700	176911630	5720	5720	5720	5720	91
475	20231212	125600	176391110	5730	5730	5730	5730	0
476	20231212	125500	176391110	5730	5730	5730	5730	0
477	20231212	125400	176391110	5730	5730	5730	5730	52
478	20231212	125300	176093150	5740	5740	5740	5740	45
479	20231212	125200	175834850	5730	5730	5730	5730	0
480	20231212	125100	175834850	5730	5730	5730	5730	62
481	20231212	125000	175479590	5730	5730	5730	5730	16
482	20231212	124900	175387910	5730	5730	5730	5730	63
483	20231212	124800	175026920	5730	5730	5730	5730	0
484	20231212	124700	175026920	5730	5730	5730	5730	53
485	20231212	124600	174723230	5730	5730	5730	5730	31
486	20231212	124500	174545600	5720	5720	5720	5720	0
487	20231212	124400	174545600	5720	5720	5720	5720	100
488	20231212	124300	173973600	5720	5720	5720	5720	0
489	20231212	124200	173973600	5720	5720	5720	5720	503
490	20231212	124100	171096440	5750	5750	5750	5750	0
491	20231212	124000	171096440	5750	5750	5750	5750	0
492	20231212	123900	171096440	5750	5750	5750	5750	0
493	20231212	123800	171096440	5750	5750	5750	5750	1
494	20231212	123700	171090690	5750	5750	5750	5750	0
495	20231212	123600	171090690	5750	5730	5750	5730	162
496	20231212	123500	170161050	5740	5740	5740	5740	0
497	20231212	123400	170161050	5740	5740	5740	5740	0
498	20231212	123300	170161050	5740	5740	5740	5740	1
499	20231212	123200	170155310	5720	5720	5720	5720	0
500	20231212	123100	170155310	5720	5720	5720	5720	0
501	20231212	123000	170155310	5720	5720	5720	5720	0
502	20231212	122900	170155310	5720	5720	5720	5720	0
503	20231212	122800	170155310	5720	5740	5740	5720	643
504	20231212	122700	166466010	5740	5740	5740	5740	32
505	20231212	122600	166282330	5740	5740	5740	5740	0
506	20231212	122500	166282330	5740	5750	5750	5740	546
507	20231212	122400	163143460	5750	5750	5750	5750	3
508	20231212	122300	163126210	5750	5750	5750	5750	0
509	20231212	122200	163126210	5750	5760	5760	5750	71
510	20231212	122100	162717880	5760	5760	5760	5760	0
511	20231212	122000	162717880	5760	5750	5760	5750	63
512	20231212	121900	162355620	5750	5750	5750	5750	0
513	20231212	121800	162355620	5750	5750	5750	5750	0
514	20231212	121700	162355620	5750	5750	5750	5750	71
515	20231212	121600	161947370	5750	5750	5750	5750	0
516	20231212	121500	161947370	5750	5750	5750	5750	0
517	20231212	121400	161947370	5750	5750	5750	5750	113
518	20231212	121300	161297620	5750	5750	5750	5750	57
519	20231212	121200	160969870	5750	5750	5750	5750	5
520	20231212	121100	160941120	5750	5750	5750	5750	0
521	20231212	121000	160941120	5750	5750	5750	5750	0
522	20231212	120900	160941120	5750	5750	5750	5750	0
523	20231212	120800	160941120	5750	5750	5750	5750	0
524	20231212	120700	160941120	5750	5750	5750	5750	0
525	20231212	120600	160941120	5750	5750	5750	5750	0
526	20231212	120500	160941120	5750	5750	5750	5750	1698
527	20231212	120400	151177620	5780	5780	5780	5780	0
528	20231212	120300	151177620	5780	5780	5780	5780	0
529	20231212	120200	151177620	5780	5780	5780	5780	63
530	20231212	120100	150813480	5770	5750	5770	5750	188
531	20231212	120000	149730610	5740	5740	5740	5740	0
532	20231212	115900	149730610	5740	5740	5740	5740	0
533	20231212	115800	149730610	5740	5740	5740	5740	1
534	20231212	115700	149724870	5740	5750	5750	5740	40
535	20231212	115600	149494970	5750	5750	5750	5750	50
536	20231212	115500	149207470	5760	5760	5760	5760	0
537	20231212	115400	149207470	5760	5770	5770	5760	4
538	20231212	115300	149184420	5790	5790	5790	5790	0
539	20231212	115200	149184420	5790	5770	5790	5770	132
540	20231212	115100	148422080	5750	5750	5750	5750	0
541	20231212	115000	148422080	5750	5750	5750	5750	133
542	20231212	114900	147657330	5750	5750	5750	5750	0
543	20231212	114800	147657330	5750	5750	5750	5750	0
544	20231212	114700	147657330	5750	5750	5750	5750	0
545	20231212	114600	147657330	5750	5750	5750	5750	0
546	20231212	114500	147657330	5750	5760	5760	5750	1078
547	20231212	114400	141448400	5800	5800	5800	5800	1
548	20231212	114300	141442600	5770	5820	5820	5770	2908
549	20231212	114200	124606330	5820	5820	5820	5820	0
550	20231212	114100	124606330	5820	5820	5820	5820	0
551	20231212	114000	124606330	5820	5820	5820	5820	62
552	20231212	113900	124245490	5820	5820	5820	5820	0
553	20231212	113800	124245490	5820	5820	5820	5820	63
554	20231212	113700	123878830	5820	5820	5820	5820	60
555	20231212	113600	123529630	5820	5820	5820	5820	0
556	20231212	113500	123529630	5820	5820	5820	5820	63
557	20231212	113400	123162970	5820	5820	5820	5820	0
558	20231212	113300	123162970	5820	5820	5820	5820	0
559	20231212	113200	123162970	5820	5820	5820	5820	62
560	20231212	113100	122802130	5820	5820	5820	5820	0
561	20231212	113000	122802130	5820	5820	5820	5820	63
562	20231212	112900	122435470	5820	5820	5820	5820	1
563	20231212	112800	122429650	5830	5830	5830	5830	63
564	20231212	112700	122062360	5850	5850	5850	5850	0
565	20231212	112600	122062360	5850	5850	5850	5850	0
566	20231212	112500	122062360	5850	5850	5850	5850	0
567	20231212	112400	122062360	5850	5850	5850	5850	0
568	20231212	112300	122062360	5850	5850	5850	5830	36
569	20231212	112200	121852440	5840	5840	5840	5840	74
570	20231212	112100	121420280	5850	5850	5850	5850	1
571	20231212	112000	121414430	5830	5830	5830	5830	62
572	20231212	111900	121052970	5820	5830	5830	5820	65
573	20231212	111800	120674650	5830	5830	5830	5830	0
574	20231212	111700	120674650	5830	5830	5830	5830	0
575	20231212	111600	120674650	5830	5830	5830	5830	62
576	20231212	111500	120313190	5830	5830	5830	5830	2
577	20231212	111400	120301530	5840	5840	5840	5840	0
578	20231212	111300	120301530	5840	5840	5840	5840	4
579	20231212	111200	120278170	5830	5830	5830	5830	2
580	20231212	111100	120266510	5820	5820	5820	5820	63
581	20231212	111000	119899850	5830	5830	5830	5830	0
582	20231212	110900	119899850	5830	5830	5830	5830	62
583	20231212	110800	119538390	5840	5840	5840	5840	50
584	20231212	110700	119246390	5830	5820	5830	5820	2
585	20231212	110600	119234740	5850	5870	5870	5850	803
586	20231212	110500	114521350	5860	5860	5860	5860	1
587	20231212	110400	114515490	5860	5850	5860	5850	373
588	20231212	110300	112331330	5850	5850	5860	5850	468
589	20231212	110200	109592160	5850	5850	5850	5850	230
590	20231212	110100	108246660	5850	5840	5850	5840	1000
591	20231212	110000	102397660	5850	5850	5850	5850	0
592	20231212	105900	102397660	5850	5810	5850	5810	36
593	20231212	105800	102188120	5800	5800	5800	5800	63
594	20231212	105700	101822720	5810	5810	5810	5810	300
595	20231212	105600	100079720	5810	5810	5810	5810	3
596	20231212	105500	100062290	5800	5800	5800	5800	0
597	20231212	105400	100062290	5800	5800	5800	5800	0
598	20231212	105300	100062290	5800	5810	5810	5800	562
599	20231212	105200	96801690	5800	5800	5800	5800	0
600	20231212	105100	96801690	5800	5800	5800	5800	0
601	20231212	105000	96801690	5800	5800	5800	5800	0
602	20231212	104900	96801690	5800	5800	5800	5800	0
603	20231212	104800	96801690	5800	5800	5800	5800	45
604	20231212	104700	96540690	5800	5850	5850	5800	521
605	20231212	104600	93493890	5850	5850	5850	5850	0
606	20231212	104500	93493890	5850	5850	5850	5850	0
607	20231212	104400	93493890	5850	5840	5850	5840	697
608	20231212	104300	89416460	5840	5810	5840	5810	761
609	20231212	104200	84980050	5810	5810	5810	5810	3
610	20231212	104100	84962620	5800	5800	5800	5800	85
611	20231212	104000	84469620	5800	5800	5800	5800	0
612	20231212	103900	84469620	5800	5800	5800	5800	0
613	20231212	103800	84469620	5800	5800	5800	5800	0
614	20231212	103700	84469620	5800	5800	5800	5800	0
615	20231212	103600	84469620	5800	5800	5800	5800	0
616	20231212	103500	84469620	5800	5800	5800	5800	0
617	20231212	103400	84469620	5800	5800	5800	5800	0
618	20231212	103300	84469620	5800	5800	5800	5800	0
619	20231212	103200	84469620	5800	5800	5800	5800	2
620	20231212	103100	84458020	5800	5800	5800	5800	0
621	20231212	103000	84458020	5800	5800	5800	5800	51
622	20231212	102900	84162220	5800	5800	5800	5800	0
623	20231212	102800	84162220	5800	5800	5800	5800	0
624	20231212	102700	84162220	5800	5800	5800	5800	0
625	20231212	102600	84162220	5800	5800	5800	5800	5
626	20231212	102500	84133220	5800	5800	5800	5800	0
627	20231212	102400	84133220	5800	5800	5810	5800	309
628	20231212	102300	82341000	5800	5810	5810	5800	94
629	20231212	102200	81795780	5810	5810	5820	5810	110
630	20231212	102100	81156250	5790	5790	5790	5790	1
631	20231212	102000	81150460	5810	5810	5810	5810	0
632	20231212	101900	81150460	5810	5810	5810	5810	172
633	20231212	101800	80151140	5790	5780	5790	5780	24
634	20231212	101700	80012280	5830	5830	5830	5830	0
635	20231212	101600	80012280	5830	5820	5830	5820	1000
636	20231212	101500	74188800	5820	5820	5820	5820	1
637	20231212	101400	74182980	5760	5760	5760	5760	0
638	20231212	101300	74182980	5760	5760	5760	5760	0
639	20231212	101200	74182980	5760	5760	5760	5760	0
640	20231212	101100	74182980	5760	5780	5780	5760	20
641	20231212	101000	74067710	5800	5800	5800	5800	0
642	20231212	100900	74067710	5800	5800	5800	5800	1
643	20231212	100800	74061910	5760	5760	5760	5760	0
644	20231212	100700	74061910	5760	5760	5760	5760	0
645	20231212	100600	74061910	5760	5760	5760	5760	0
646	20231212	100500	74061910	5760	5780	5800	5760	1002
647	20231212	100400	68256860	5780	5780	5780	5780	0
648	20231212	100300	68256860	5780	5780	5780	5780	0
649	20231212	100200	68256860	5780	5780	5780	5780	0
650	20231212	100100	68256860	5780	5780	5780	5780	0
651	20231212	100000	68256860	5780	5760	5780	5750	46
652	20231212	095900	67991570	5760	5760	5760	5760	0
653	20231212	095800	67991570	5760	5780	5780	5760	1256
654	20231212	095700	60742940	5780	5780	5780	5780	116
655	20231212	095600	60072460	5780	5780	5780	5780	0
656	20231212	095500	60072460	5780	5780	5780	5780	0
657	20231212	095400	60072460	5780	5780	5780	5780	226
658	20231212	095300	58766180	5780	5780	5780	5780	1
659	20231212	095200	58760400	5780	5780	5780	5780	0
660	20231212	095100	58760400	5780	5790	5790	5780	195
661	20231212	095000	57631380	5790	5790	5790	5790	83
662	20231212	094900	57150810	5790	5800	5800	5790	717
663	20231212	094800	52997050	5800	5800	5800	5800	0
664	20231212	094700	52997050	5800	5800	5800	5800	50
665	20231212	094600	52707050	5800	5800	5800	5800	8
666	20231212	094500	52660650	5790	5790	5790	5790	0
667	20231212	094400	52660650	5790	5790	5790	5790	0
668	20231212	094300	52660650	5790	5790	5790	5790	0
669	20231212	094200	52660650	5790	5790	5790	5790	0
670	20231212	094100	52660650	5790	5790	5790	5790	0
671	20231212	094000	52660650	5790	5800	5800	5790	1094
672	20231212	093900	46321610	5800	5830	5830	5800	687
673	20231212	093800	42336980	5830	5830	5830	5830	0
674	20231212	093700	42336980	5830	5830	5830	5830	6
675	20231212	093600	42302000	5830	5830	5830	5830	0
676	20231212	093500	42302000	5830	5830	5830	5830	0
677	20231212	093400	42302000	5830	5830	5830	5830	0
678	20231212	093300	42302000	5830	5830	5830	5830	200
679	20231212	093200	41136000	5830	5830	5830	5830	1
680	20231212	093100	41130170	5790	5810	5830	5790	199
681	20231212	093000	39974950	5830	5830	5830	5830	1
682	20231212	092900	39969120	5820	5820	5820	5820	0
683	20231212	092800	39969120	5820	5820	5820	5820	34
684	20231212	092700	39771240	5790	5790	5790	5790	0
685	20231212	092600	39771240	5790	5820	5820	5790	52
686	20231212	092500	39470130	5820	5820	5820	5820	250
687	20231212	092400	38015130	5770	5820	5820	5770	662
688	20231212	092300	34193700	5830	5840	5840	5830	539
689	20231212	092200	31051040	5840	5840	5840	5840	0
690	20231212	092100	31051040	5840	5840	5840	5840	0
691	20231212	092000	31051040	5840	5840	5840	5840	100
692	20231212	091900	30467040	5840	5840	5840	5840	71
693	20231212	091800	30052400	5840	5850	5850	5840	319
694	20231212	091700	28188430	5840	5840	5840	5840	0
695	20231212	091600	28188430	5840	5840	5840	5840	0
696	20231212	091500	28188430	5840	5840	5840	5840	0
697	20231212	091400	28188430	5840	5850	5850	5840	204
698	20231212	091300	26995070	5850	5850	5850	5850	189
699	20231212	091200	25889420	5850	5860	5860	5850	210
700	20231212	091100	24660420	5850	5850	5850	5850	0
701	20231212	091000	24660420	5850	5850	5850	5850	9
702	20231212	090900	24607770	5870	5870	5870	5870	50
703	20231212	090800	24314270	5850	5850	5850	5850	42
704	20231212	090700	24068570	5850	5850	5850	5850	0
705	20231212	090600	24068570	5850	5850	5850	5850	1029
706	20231212	090500	18048920	5860	5860	5860	5860	239
707	20231212	090400	16648380	5860	5880	5880	5860	104
708	20231212	090300	16038540	5880	5910	5910	5880	118
709	20231212	090200	15341700	5870	5910	5910	5870	513
710	20231212	090100	12310390	5910	5870	5910	5870	1974
711	20231212	090000	672750	5850	5850	5850	5850	115