KissMeData/357120/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211400	232716160	5260	5260	5260	5260	276
3	20231211	211300	232716160	5260	5260	5260	5260	0
4	20231211	211200	232716160	5260	5260	5260	5260	0
5	20231211	211100	232716160	5260	5260	5260	5260	0
6	20231211	211000	232716160	5260	5260	5260	5260	0
7	20231211	210900	232716160	5260	5260	5260	5260	0
8	20231211	210800	232716160	5260	5260	5260	5260	0
9	20231211	210700	232716160	5260	5260	5260	5260	0
10	20231211	210600	232716160	5260	5260	5260	5260	0
11	20231211	210500	232716160	5260	5260	5260	5260	0
12	20231211	210400	232716160	5260	5260	5260	5260	0
13	20231211	210300	232716160	5260	5260	5260	5260	0
14	20231211	210200	232716160	5260	5260	5260	5260	0
15	20231211	210100	232716160	5260	5260	5260	5260	0
16	20231211	210000	232716160	5260	5260	5260	5260	0
17	20231211	205900	232716160	5260	5260	5260	5260	0
18	20231211	205800	232716160	5260	5260	5260	5260	0
19	20231211	205700	232716160	5260	5260	5260	5260	0
20	20231211	205600	232716160	5260	5260	5260	5260	0
21	20231211	205500	232716160	5260	5260	5260	5260	0
22	20231211	205400	232716160	5260	5260	5260	5260	0
23	20231211	205300	232716160	5260	5260	5260	5260	0
24	20231211	205200	232716160	5260	5260	5260	5260	0
25	20231211	205100	232716160	5260	5260	5260	5260	0
26	20231211	205000	232716160	5260	5260	5260	5260	0
27	20231211	204900	232716160	5260	5260	5260	5260	0
28	20231211	204800	232716160	5260	5260	5260	5260	0
29	20231211	204700	232716160	5260	5260	5260	5260	0
30	20231211	204600	232716160	5260	5260	5260	5260	0
31	20231211	204500	232716160	5260	5260	5260	5260	0
32	20231211	204400	232716160	5260	5260	5260	5260	276
33	20231211	204300	232716160	5260	5260	5260	5260	0
34	20231211	204200	232716160	5260	5260	5260	5260	0
35	20231211	204100	232716160	5260	5260	5260	5260	0
36	20231211	204000	232716160	5260	5260	5260	5260	0
37	20231211	203900	232716160	5260	5260	5260	5260	0
38	20231211	203800	232716160	5260	5260	5260	5260	0
39	20231211	203700	232716160	5260	5260	5260	5260	0
40	20231211	203600	232716160	5260	5260	5260	5260	0
41	20231211	203500	232716160	5260	5260	5260	5260	0
42	20231211	203400	232716160	5260	5260	5260	5260	0
43	20231211	203300	232716160	5260	5260	5260	5260	0
44	20231211	203200	232716160	5260	5260	5260	5260	0
45	20231211	203100	232716160	5260	5260	5260	5260	0
46	20231211	203000	232716160	5260	5260	5260	5260	0
47	20231211	202900	232716160	5260	5260	5260	5260	0
48	20231211	202800	232716160	5260	5260	5260	5260	0
49	20231211	202700	232716160	5260	5260	5260	5260	0
50	20231211	202600	232716160	5260	5260	5260	5260	0
51	20231211	202500	232716160	5260	5260	5260	5260	0
52	20231211	202400	232716160	5260	5260	5260	5260	0
53	20231211	202300	232716160	5260	5260	5260	5260	0
54	20231211	202200	232716160	5260	5260	5260	5260	0
55	20231211	202100	232716160	5260	5260	5260	5260	0
56	20231211	202000	232716160	5260	5260	5260	5260	0
57	20231211	201900	232716160	5260	5260	5260	5260	0
58	20231211	201800	232716160	5260	5260	5260	5260	0
59	20231211	201700	232716160	5260	5260	5260	5260	0
60	20231211	201600	232716160	5260	5260	5260	5260	0
61	20231211	201500	232716160	5260	5260	5260	5260	0
62	20231211	201400	232716160	5260	5260	5260	5260	276
63	20231211	201300	232716160	5260	5260	5260	5260	0
64	20231211	201200	232716160	5260	5260	5260	5260	0
65	20231211	201100	232716160	5260	5260	5260	5260	0
66	20231211	201000	232716160	5260	5260	5260	5260	0
67	20231211	200900	232716160	5260	5260	5260	5260	0
68	20231211	200800	232716160	5260	5260	5260	5260	0
69	20231211	200700	232716160	5260	5260	5260	5260	0
70	20231211	200600	232716160	5260	5260	5260	5260	0
71	20231211	200500	232716160	5260	5260	5260	5260	0
72	20231211	200400	232716160	5260	5260	5260	5260	0
73	20231211	200300	232716160	5260	5260	5260	5260	0
74	20231211	200200	232716160	5260	5260	5260	5260	0
75	20231211	200100	232716160	5260	5260	5260	5260	0
76	20231211	200000	232716160	5260	5260	5260	5260	0
77	20231211	195900	232716160	5260	5260	5260	5260	0
78	20231211	195800	232716160	5260	5260	5260	5260	0
79	20231211	195700	232716160	5260	5260	5260	5260	0
80	20231211	195600	232716160	5260	5260	5260	5260	0
81	20231211	195500	232716160	5260	5260	5260	5260	0
82	20231211	195400	232716160	5260	5260	5260	5260	0
83	20231211	195300	232716160	5260	5260	5260	5260	0
84	20231211	195200	232716160	5260	5260	5260	5260	0
85	20231211	195100	232716160	5260	5260	5260	5260	0
86	20231211	195000	232716160	5260	5260	5260	5260	0
87	20231211	194900	232716160	5260	5260	5260	5260	0
88	20231211	194800	232716160	5260	5260	5260	5260	0
89	20231211	194700	232716160	5260	5260	5260	5260	0
90	20231211	194600	232716160	5260	5260	5260	5260	0
91	20231211	194500	232716160	5260	5260	5260	5260	0
92	20231211	194400	232716160	5260	5260	5260	5260	276
93	20231211	194300	232716160	5260	5260	5260	5260	0
94	20231211	194200	232716160	5260	5260	5260	5260	0
95	20231211	194100	232716160	5260	5260	5260	5260	0
96	20231211	194000	232716160	5260	5260	5260	5260	0
97	20231211	193900	232716160	5260	5260	5260	5260	0
98	20231211	193800	232716160	5260	5260	5260	5260	0
99	20231211	193700	232716160	5260	5260	5260	5260	0
100	20231211	193600	232716160	5260	5260	5260	5260	0
101	20231211	193500	232716160	5260	5260	5260	5260	0
102	20231211	193400	232716160	5260	5260	5260	5260	0
103	20231211	193300	232716160	5260	5260	5260	5260	0
104	20231211	193200	232716160	5260	5260	5260	5260	0
105	20231211	193100	232716160	5260	5260	5260	5260	0
106	20231211	193000	232716160	5260	5260	5260	5260	0
107	20231211	192900	232716160	5260	5260	5260	5260	0
108	20231211	192800	232716160	5260	5260	5260	5260	0
109	20231211	192700	232716160	5260	5260	5260	5260	0
110	20231211	192600	232716160	5260	5260	5260	5260	0
111	20231211	192500	232716160	5260	5260	5260	5260	0
112	20231211	192400	232716160	5260	5260	5260	5260	0
113	20231211	192300	232716160	5260	5260	5260	5260	0
114	20231211	192200	232716160	5260	5260	5260	5260	0
115	20231211	192100	232716160	5260	5260	5260	5260	0
116	20231211	192000	232716160	5260	5260	5260	5260	0
117	20231211	191900	232716160	5260	5260	5260	5260	0
118	20231211	191800	232716160	5260	5260	5260	5260	0
119	20231211	191700	232716160	5260	5260	5260	5260	0
120	20231211	191600	232716160	5260	5260	5260	5260	0
121	20231211	191500	232716160	5260	5260	5260	5260	0
122	20231211	191400	232716160	5260	5260	5260	5260	276
123	20231211	191300	232716160	5260	5260	5260	5260	0
124	20231211	191200	232716160	5260	5260	5260	5260	0
125	20231211	191100	232716160	5260	5260	5260	5260	0
126	20231211	191000	232716160	5260	5260	5260	5260	0
127	20231211	190900	232716160	5260	5260	5260	5260	0
128	20231211	190800	232716160	5260	5260	5260	5260	0
129	20231211	190700	232716160	5260	5260	5260	5260	0
130	20231211	190600	232716160	5260	5260	5260	5260	0
131	20231211	190500	232716160	5260	5260	5260	5260	0
132	20231211	190400	232716160	5260	5260	5260	5260	0
133	20231211	190300	232716160	5260	5260	5260	5260	0
134	20231211	190200	232716160	5260	5260	5260	5260	0
135	20231211	190100	232716160	5260	5260	5260	5260	0
136	20231211	190000	232716160	5260	5260	5260	5260	0
137	20231211	185900	232716160	5260	5260	5260	5260	0
138	20231211	185800	232716160	5260	5260	5260	5260	0
139	20231211	185700	232716160	5260	5260	5260	5260	0
140	20231211	185600	232716160	5260	5260	5260	5260	0
141	20231211	185500	232716160	5260	5260	5260	5260	0
142	20231211	185400	232716160	5260	5260	5260	5260	0
143	20231211	185300	232716160	5260	5260	5260	5260	0
144	20231211	185200	232716160	5260	5260	5260	5260	0
145	20231211	185100	232716160	5260	5260	5260	5260	0
146	20231211	185000	232716160	5260	5260	5260	5260	0
147	20231211	184900	232716160	5260	5260	5260	5260	0
148	20231211	184800	232716160	5260	5260	5260	5260	0
149	20231211	184700	232716160	5260	5260	5260	5260	0
150	20231211	184600	232716160	5260	5260	5260	5260	0
151	20231211	184500	232716160	5260	5260	5260	5260	0
152	20231211	184400	232716160	5260	5260	5260	5260	276
153	20231211	184300	232716160	5260	5260	5260	5260	0
154	20231211	184200	232716160	5260	5260	5260	5260	0
155	20231211	184100	232716160	5260	5260	5260	5260	0
156	20231211	184000	232716160	5260	5260	5260	5260	0
157	20231211	183900	232716160	5260	5260	5260	5260	0
158	20231211	183800	232716160	5260	5260	5260	5260	0
159	20231211	183700	232716160	5260	5260	5260	5260	0
160	20231211	183600	232716160	5260	5260	5260	5260	0
161	20231211	183500	232716160	5260	5260	5260	5260	0
162	20231211	183400	232716160	5260	5260	5260	5260	0
163	20231211	183300	232716160	5260	5260	5260	5260	0
164	20231211	183200	232716160	5260	5260	5260	5260	0
165	20231211	183100	232716160	5260	5260	5260	5260	0
166	20231211	183000	232716160	5260	5260	5260	5260	0
167	20231211	182900	232716160	5260	5260	5260	5260	0
168	20231211	182800	232716160	5260	5260	5260	5260	0
169	20231211	182700	232716160	5260	5260	5260	5260	0
170	20231211	182600	232716160	5260	5260	5260	5260	0
171	20231211	182500	232716160	5260	5260	5260	5260	0
172	20231211	182400	232716160	5260	5260	5260	5260	0
173	20231211	182300	232716160	5260	5260	5260	5260	0
174	20231211	182200	232716160	5260	5260	5260	5260	0
175	20231211	182100	232716160	5260	5260	5260	5260	0
176	20231211	182000	232716160	5260	5260	5260	5260	0
177	20231211	181900	232716160	5260	5260	5260	5260	0
178	20231211	181800	232716160	5260	5260	5260	5260	0
179	20231211	181700	232716160	5260	5260	5260	5260	0
180	20231211	181600	232716160	5260	5260	5260	5260	0
181	20231211	181500	232716160	5260	5260	5260	5260	0
182	20231211	181400	232716160	5260	5260	5260	5260	276
183	20231211	181300	232716160	5260	5260	5260	5260	0
184	20231211	181200	232716160	5260	5260	5260	5260	0
185	20231211	181100	232716160	5260	5260	5260	5260	0
186	20231211	181000	232716160	5260	5260	5260	5260	0
187	20231211	180900	232716160	5260	5260	5260	5260	0
188	20231211	180800	232716160	5260	5260	5260	5260	0
189	20231211	180700	232716160	5260	5260	5260	5260	0
190	20231211	180600	232716160	5260	5260	5260	5260	0
191	20231211	180500	232716160	5260	5260	5260	5260	0
192	20231211	180400	232716160	5260	5260	5260	5260	0
193	20231211	180300	232716160	5260	5260	5260	5260	0
194	20231211	180200	232716160	5260	5260	5260	5260	0
195	20231211	180100	232716160	5260	5260	5260	5260	0
196	20231211	180000	232716160	5260	5260	5260	5260	0
197	20231211	175900	232716160	5260	5260	5260	5260	0
198	20231211	175800	232716160	5260	5260	5260	5260	0
199	20231211	175700	232716160	5260	5260	5260	5260	0
200	20231211	175600	232716160	5260	5260	5260	5260	0
201	20231211	175500	232716160	5260	5260	5260	5260	0
202	20231211	175400	232716160	5260	5260	5260	5260	0
203	20231211	175300	232716160	5260	5260	5260	5260	0
204	20231211	175200	232716160	5260	5260	5260	5260	0
205	20231211	175100	232716160	5260	5260	5260	5260	0
206	20231211	175000	232716160	5260	5260	5260	5260	0
207	20231211	174900	232716160	5260	5260	5260	5260	0
208	20231211	174800	232716160	5260	5260	5260	5260	0
209	20231211	174700	232716160	5260	5260	5260	5260	0
210	20231211	174600	232716160	5260	5260	5260	5260	0
211	20231211	174500	232716160	5260	5260	5260	5260	0
212	20231211	174400	232716160	5260	5260	5260	5260	276
213	20231211	174300	232716160	5260	5260	5260	5260	0
214	20231211	174200	232716160	5260	5260	5260	5260	0
215	20231211	174100	232716160	5260	5260	5260	5260	0
216	20231211	174000	232716160	5260	5260	5260	5260	0
217	20231211	173900	232716160	5260	5260	5260	5260	0
218	20231211	173800	232716160	5260	5260	5260	5260	0
219	20231211	173700	232716160	5260	5260	5260	5260	0
220	20231211	173600	232716160	5260	5260	5260	5260	0
221	20231211	173500	232716160	5260	5260	5260	5260	0
222	20231211	173400	232716160	5260	5260	5260	5260	0
223	20231211	173300	232716160	5260	5260	5260	5260	0
224	20231211	173200	232716160	5260	5260	5260	5260	0
225	20231211	173100	232716160	5260	5260	5260	5260	0
226	20231211	173000	232716160	5260	5260	5260	5260	0
227	20231211	172900	232716160	5260	5260	5260	5260	0
228	20231211	172800	232716160	5260	5260	5260	5260	0
229	20231211	172700	232716160	5260	5260	5260	5260	0
230	20231211	172600	232716160	5260	5260	5260	5260	0
231	20231211	172500	232716160	5260	5260	5260	5260	0
232	20231211	172400	232716160	5260	5260	5260	5260	0
233	20231211	172300	232716160	5260	5260	5260	5260	0
234	20231211	172200	232716160	5260	5260	5260	5260	0
235	20231211	172100	232716160	5260	5260	5260	5260	0
236	20231211	172000	232716160	5260	5260	5260	5260	0
237	20231211	171900	232716160	5260	5260	5260	5260	0
238	20231211	171800	232716160	5260	5260	5260	5260	0
239	20231211	171700	232716160	5260	5260	5260	5260	0
240	20231211	171600	232716160	5260	5260	5260	5260	0
241	20231211	171500	232716160	5260	5260	5260	5260	0
242	20231211	171400	232716160	5260	5260	5260	5260	276
243	20231211	171300	232716160	5260	5260	5260	5260	0
244	20231211	171200	232716160	5260	5260	5260	5260	0
245	20231211	171100	232716160	5260	5260	5260	5260	0
246	20231211	171000	232716160	5260	5260	5260	5260	0
247	20231211	170900	232716160	5260	5260	5260	5260	0
248	20231211	170800	232716160	5260	5260	5260	5260	0
249	20231211	170700	232716160	5260	5260	5260	5260	0
250	20231211	170600	232716160	5260	5260	5260	5260	0
251	20231211	170500	232716160	5260	5260	5260	5260	0
252	20231211	170400	232716160	5260	5260	5260	5260	0
253	20231211	170300	232716160	5260	5260	5260	5260	0
254	20231211	170200	232716160	5260	5260	5260	5260	0
255	20231211	170100	232716160	5260	5260	5260	5260	0
256	20231211	170000	232716160	5260	5260	5260	5260	0
257	20231211	165900	232716160	5260	5260	5260	5260	0
258	20231211	165800	232716160	5260	5260	5260	5260	0
259	20231211	165700	232716160	5260	5260	5260	5260	0
260	20231211	165600	232716160	5260	5260	5260	5260	0
261	20231211	165500	232716160	5260	5260	5260	5260	0
262	20231211	165400	232716160	5260	5260	5260	5260	0
263	20231211	165300	232716160	5260	5260	5260	5260	0
264	20231211	165200	232716160	5260	5260	5260	5260	0
265	20231211	165100	232716160	5260	5260	5260	5260	0
266	20231211	165000	232716160	5260	5260	5260	5260	0
267	20231211	164900	232716160	5260	5260	5260	5260	0
268	20231211	164800	232716160	5260	5260	5260	5260	0
269	20231211	164700	232716160	5260	5260	5260	5260	0
270	20231211	164600	232716160	5260	5260	5260	5260	0
271	20231211	164500	232716160	5260	5260	5260	5260	0
272	20231211	164400	232716160	5260	5260	5260	5260	276
273	20231211	164300	232716160	5260	5260	5260	5260	0
274	20231211	164200	232716160	5260	5260	5260	5260	0
275	20231211	164100	232716160	5260	5260	5260	5260	0
276	20231211	164000	232716160	5260	5260	5260	5260	0
277	20231211	163900	232716160	5260	5260	5260	5260	0
278	20231211	163800	232716160	5260	5260	5260	5260	0
279	20231211	163700	232716160	5260	5260	5260	5260	0
280	20231211	163600	232716160	5260	5260	5260	5260	0
281	20231211	163500	232716160	5260	5260	5260	5260	0
282	20231211	163400	232716160	5260	5260	5260	5260	0
283	20231211	163300	232716160	5260	5260	5260	5260	0
284	20231211	163200	232716160	5260	5260	5260	5260	0
285	20231211	163100	232716160	5260	5260	5260	5260	0
286	20231211	163000	232716160	5260	5260	5260	5260	0
287	20231211	162900	232716160	5260	5260	5260	5260	0
288	20231211	162800	232716160	5260	5260	5260	5260	0
289	20231211	162700	232716160	5260	5260	5260	5260	0
290	20231211	162600	232716160	5260	5260	5260	5260	0
291	20231211	162500	232716160	5260	5260	5260	5260	0
292	20231211	162400	232716160	5260	5260	5260	5260	0
293	20231211	162300	232716160	5260	5260	5260	5260	0
294	20231211	162200	232716160	5260	5260	5260	5260	0
295	20231211	162100	232716160	5260	5260	5260	5260	0
296	20231211	162000	232716160	5260	5260	5260	5260	0
297	20231211	161900	232716160	5260	5260	5260	5260	0
298	20231211	161800	232716160	5260	5260	5260	5260	0
299	20231211	161700	232716160	5260	5260	5260	5260	0
300	20231211	161600	232716160	5260	5260	5260	5260	0
301	20231211	161500	232716160	5260	5260	5260	5260	0
302	20231211	161400	232716160	5260	5260	5260	5260	276
303	20231211	161300	232716160	5260	5260	5260	5260	0
304	20231211	161200	232716160	5260	5260	5260	5260	0
305	20231211	161100	232716160	5260	5260	5260	5260	0
306	20231211	161000	232716160	5260	5260	5260	5260	0
307	20231211	160900	232716160	5260	5260	5260	5260	0
308	20231211	160800	232716160	5260	5260	5260	5260	0
309	20231211	160700	232716160	5260	5260	5260	5260	0
310	20231211	160600	232716160	5260	5260	5260	5260	0
311	20231211	160500	232716160	5260	5260	5260	5260	0
312	20231211	160400	232716160	5260	5260	5260	5260	0
313	20231211	160300	232716160	5260	5260	5260	5260	0
314	20231211	160200	232716160	5260	5260	5260	5260	0
315	20231211	160100	232716160	5260	5260	5260	5260	0
316	20231211	160000	232716160	5260	5260	5260	5260	0
317	20231211	155900	232716160	5260	5260	5260	5260	0
318	20231211	155800	232716160	5260	5260	5260	5260	0
319	20231211	155700	232716160	5260	5260	5260	5260	0
320	20231211	155600	232716160	5260	5260	5260	5260	0
321	20231211	155500	232716160	5260	5260	5260	5260	0
322	20231211	155400	232716160	5260	5260	5260	5260	0
323	20231211	155300	232716160	5260	5260	5260	5260	0
324	20231211	155200	232716160	5260	5260	5260	5260	0
325	20231211	155100	232716160	5260	5260	5260	5260	0
326	20231211	155000	232716160	5260	5260	5260	5260	0
327	20231211	154900	232716160	5260	5260	5260	5260	0
328	20231211	154800	232716160	5260	5260	5260	5260	0
329	20231211	154700	232716160	5260	5260	5260	5260	0
330	20231211	154600	232716160	5260	5260	5260	5260	0
331	20231211	154500	232716160	5260	5260	5260	5260	0
332	20231211	154400	232716160	5260	5260	5260	5260	276
333	20231211	154300	232716160	5260	5260	5260	5260	0
334	20231211	154200	232716160	5260	5260	5260	5260	0
335	20231211	154100	232716160	5260	5260	5260	5260	0
336	20231211	154000	232716160	5260	5260	5260	5260	0
337	20231211	153900	232716160	5260	5260	5260	5260	0
338	20231211	153800	232716160	5260	5260	5260	5260	0
339	20231211	153700	232716160	5260	5260	5260	5260	0
340	20231211	153600	232716160	5260	5260	5260	5260	0
341	20231211	153500	232716160	5260	5260	5260	5260	0
342	20231211	153400	232716160	5260	5260	5260	5260	0
343	20231211	153300	232716160	5260	5260	5260	5260	0
344	20231211	153200	232716160	5260	5260	5260	5260	0
345	20231211	153100	232716160	5260	5260	5260	5260	0
346	20231211	153000	232716160	5260	5260	5260	5260	276
347	20231211	152900	231264400	5260	5260	5260	5260	0
348	20231211	152800	231264400	5260	5260	5260	5260	0
349	20231211	152700	231264400	5260	5260	5260	5260	0
350	20231211	152600	231264400	5260	5260	5260	5260	0
351	20231211	152500	231264400	5260	5260	5260	5260	0
352	20231211	152400	231264400	5260	5260	5260	5260	0
353	20231211	152300	231264400	5260	5260	5260	5260	0
354	20231211	152200	231264400	5260	5260	5260	5260	0
355	20231211	152100	231264400	5260	5260	5260	5260	0
356	20231211	152000	231264400	5260	5260	5260	5260	0
357	20231211	151900	231264400	5260	5260	5260	5260	57
358	20231211	151800	230964580	5260	5240	5260	5240	1069
359	20231211	151700	225342160	5240	5250	5250	5240	66
360	20231211	151600	224995990	5240	5250	5250	5240	243
361	20231211	151500	223722560	5250	5250	5250	5250	31
362	20231211	151400	223559810	5240	5250	5250	5240	134
363	20231211	151300	222857540	5240	5250	5250	5240	370
364	20231211	151200	220918630	5250	5250	5250	5250	11
365	20231211	151100	220860880	5250	5250	5250	5240	72
366	20231211	151000	220483450	5240	5240	5240	5240	133
367	20231211	150900	219786530	5230	5240	5250	5230	221
368	20231211	150800	218630600	5240	5250	5250	5240	60
369	20231211	150700	218316190	5240	5240	5240	5240	68
370	20231211	150600	217959870	5240	5250	5250	5240	242
371	20231211	150500	216691610	5250	5250	5250	5250	67
372	20231211	150400	216339860	5250	5250	5250	5250	68
373	20231211	150300	215982860	5250	5250	5250	5250	133
374	20231211	150200	215284610	5250	5250	5250	5250	332
375	20231211	150100	213541610	5250	5250	5250	5250	66
376	20231211	150000	213195110	5250	5250	5250	5250	134
377	20231211	145900	212491610	5250	5250	5250	5250	168
378	20231211	145800	211609610	5260	5260	5260	5250	89
379	20231211	145700	211142140	5250	5250	5250	5250	133
380	20231211	145600	210443890	5250	5250	5250	5250	67
381	20231211	145500	210092140	5250	5250	5250	5250	165
382	20231211	145400	209225890	5250	5250	5260	5250	141
383	20231211	145300	208485560	5250	5250	5250	5250	67
384	20231211	145200	208133810	5250	5250	5250	5250	166
385	20231211	145100	207262310	5250	5250	5250	5250	134
386	20231211	145000	206558810	5250	5260	5260	5250	72
387	20231211	144900	206180750	5250	5260	5260	5250	68
388	20231211	144800	205823740	5250	5260	5260	5250	243
389	20231211	144700	204547890	5250	5250	5250	5250	67
390	20231211	144600	204196140	5250	5260	5260	5250	68
391	20231211	144500	203839130	5250	5260	5260	5250	395
392	20231211	144400	201763280	5260	5260	5260	5260	67
393	20231211	144300	201410860	5260	5260	5260	5260	66
394	20231211	144200	201063700	5260	5260	5260	5260	0
395	20231211	144100	201063700	5260	5260	5260	5260	0
396	20231211	144000	201063700	5260	5260	5260	5250	267
397	20231211	143900	199659950	5250	5260	5260	5250	152
398	20231211	143800	198861840	5260	5260	5270	5260	148
399	20231211	143700	198083180	5250	5250	5250	5250	0
400	20231211	143600	198083180	5250	5250	5260	5250	267
401	20231211	143500	196680090	5250	5250	5250	5250	128
402	20231211	143400	196008090	5250	5270	5270	5250	102
403	20231211	143300	195472420	5260	5260	5260	5260	0
404	20231211	143200	195472420	5260	5260	5260	5260	0
405	20231211	143100	195472420	5260	5250	5260	5250	241
406	20231211	143000	194205430	5260	5250	5260	5250	306
407	20231211	142900	192597600	5260	5260	5260	5260	87
408	20231211	142800	192139980	5270	5270	5270	5270	7
409	20231211	142700	192103090	5260	5260	5260	5260	50
410	20231211	142600	191840090	5260	5260	5270	5260	1353
411	20231211	142500	184721310	5260	5260	5260	5260	66
412	20231211	142400	184374150	5260	5260	5270	5260	235
413	20231211	142300	183137980	5260	5260	5260	5260	257
414	20231211	142200	181786160	5260	5260	5260	5260	70
415	20231211	142100	181417960	5260	5260	5260	5260	133
416	20231211	142000	180718380	5260	5260	5260	5260	157
417	20231211	141900	179892560	5270	5260	5270	5260	76
418	20231211	141800	179492710	5260	5270	5270	5260	133
419	20231211	141700	178793030	5260	5270	5270	5260	67
420	20231211	141600	178440430	5260	5260	5260	5260	169
421	20231211	141500	177551490	5260	5260	5270	5260	134
422	20231211	141400	176846590	5260	5260	5260	5260	66
423	20231211	141300	176499430	5260	5260	5260	5260	164
424	20231211	141200	175636790	5260	5260	5260	5260	187
425	20231211	141100	174653170	5270	5280	5280	5270	14
426	20231211	141000	174579380	5270	5280	5280	5270	71
427	20231211	140900	174205170	5270	5270	5270	5260	241
428	20231211	140800	172936180	5270	5270	5270	5270	67
429	20231211	140700	172583090	5270	5270	5270	5270	66
430	20231211	140600	172235270	5280	5270	5280	5270	165
431	20231211	140500	171365660	5270	5270	5270	5270	133
432	20231211	140400	170664750	5270	5270	5270	5270	67
433	20231211	140300	170311660	5270	5270	5270	5270	67
434	20231211	140200	169958570	5270	5280	5290	5270	148
435	20231211	140100	169177610	5280	5280	5280	5280	67
436	20231211	140000	168823850	5280	5280	5280	5280	66
437	20231211	135900	168475370	5280	5280	5280	5280	230
438	20231211	135800	167260970	5280	5290	5290	5280	66
439	20231211	135700	166912440	5280	5280	5280	5280	67
440	20231211	135600	166558680	5280	5280	5280	5280	133
441	20231211	135500	165856440	5280	5280	5280	5280	179
442	20231211	135400	164911320	5280	5280	5280	5280	67
443	20231211	135300	164557560	5280	5280	5290	5280	133
444	20231211	135200	163855250	5280	5280	5280	5280	155
445	20231211	135100	163036850	5280	5280	5280	5280	66
446	20231211	135000	162688370	5280	5280	5280	5280	133
447	20231211	134900	161986130	5290	5280	5290	5280	73
448	20231211	134800	161600620	5280	5280	5280	5280	176
449	20231211	134700	160671340	5280	5280	5280	5280	133
450	20231211	134600	159969100	5280	5280	5280	5280	67
451	20231211	134500	159615340	5280	5280	5290	5280	167
452	20231211	134400	158733490	5280	5280	5280	5280	133
453	20231211	134300	158031250	5280	5280	5280	5280	67
454	20231211	134200	157677490	5280	5280	5280	5280	66
455	20231211	134100	157329010	5280	5280	5280	5280	245
456	20231211	134000	156035410	5290	5280	5290	5280	71
457	20231211	133900	155660480	5280	5280	5280	5280	67
458	20231211	133800	155306720	5280	5280	5280	5280	222
459	20231211	133700	154134560	5280	5280	5280	5280	67
460	20231211	133600	153780800	5290	5290	5290	5280	79
461	20231211	133500	153363560	5280	5280	5280	5280	133
462	20231211	133400	152661320	5280	5280	5280	5280	181
463	20231211	133300	151705640	5280	5280	5280	5280	1000
464	20231211	133200	146425640	5280	5280	5290	5280	142
465	20231211	133100	145675800	5280	5280	5280	5280	152
466	20231211	133000	144873240	5280	5280	5280	5280	67
467	20231211	132900	144519480	5280	5280	5280	5280	133
468	20231211	132800	143817240	5290	5280	5290	5280	77
469	20231211	132700	143410580	5290	5280	5290	5280	111
470	20231211	132600	142824420	5290	5290	5290	5290	5
471	20231211	132500	142797970	5280	5280	5280	5280	0
472	20231211	132400	142797970	5280	5280	5280	5280	164
473	20231211	132300	141932050	5290	5290	5290	5290	6
474	20231211	132200	141900310	5290	5290	5290	5290	0
475	20231211	132100	141900310	5290	5290	5290	5290	0
476	20231211	132000	141900310	5290	5290	5290	5290	35
477	20231211	131900	141715160	5300	5300	5300	5300	9
478	20231211	131800	141667460	5290	5290	5290	5290	26
479	20231211	131700	141529920	5280	5280	5280	5280	0
480	20231211	131600	141529920	5280	5290	5290	5280	127
481	20231211	131500	140859050	5290	5280	5290	5280	78
482	20231211	131400	140447180	5280	5280	5280	5280	23
483	20231211	131300	140325740	5280	5280	5280	5280	6
484	20231211	131200	140294060	5290	5290	5290	5290	12
485	20231211	131100	140230580	5290	5290	5290	5290	6
486	20231211	131000	140198840	5290	5280	5290	5280	45
487	20231211	130900	139961010	5270	5280	5280	5270	166
488	20231211	130800	139085490	5280	5280	5280	5280	8
489	20231211	130700	139043250	5280	5280	5280	5280	5
490	20231211	130600	139016850	5280	5290	5290	5280	21
491	20231211	130500	138905820	5280	5280	5280	5280	2
492	20231211	130400	138895260	5280	5280	5280	5280	79
493	20231211	130300	138478140	5280	5280	5280	5280	0
494	20231211	130200	138478140	5280	5280	5280	5280	8
495	20231211	130100	138435900	5270	5270	5270	5270	0
496	20231211	130000	138435900	5270	5270	5270	5270	0
497	20231211	125900	138435900	5270	5270	5270	5270	0
498	20231211	125800	138435900	5270	5280	5280	5270	10
499	20231211	125700	138383140	5270	5270	5270	5270	0
500	20231211	125600	138383140	5270	5270	5270	5270	0
501	20231211	125500	138383140	5270	5270	5270	5270	311
502	20231211	125400	136744170	5280	5280	5280	5280	33
503	20231211	125300	136569930	5280	5280	5280	5280	31
504	20231211	125200	136406250	5270	5270	5270	5270	118
505	20231211	125100	135784390	5280	5270	5280	5270	7
506	20231211	125000	135747450	5280	5280	5280	5280	0
507	20231211	124900	135747450	5280	5280	5280	5280	5
508	20231211	124800	135721050	5280	5290	5290	5280	25
509	20231211	124700	135588880	5290	5290	5290	5290	0
510	20231211	124600	135588880	5290	5290	5290	5290	0
511	20231211	124500	135588880	5290	5290	5290	5290	22
512	20231211	124400	135472500	5300	5300	5300	5300	6
513	20231211	124300	135440700	5300	5300	5300	5300	0
514	20231211	124200	135440700	5300	5270	5300	5270	10
515	20231211	124100	135387820	5310	5310	5310	5310	6
516	20231211	124000	135355960	5280	5280	5280	5280	11
517	20231211	123900	135297880	5310	5310	5310	5310	22
518	20231211	123800	135181060	5310	5310	5310	5310	21
519	20231211	123700	135069550	5330	5330	5330	5330	0
520	20231211	123600	135069550	5330	5330	5330	5330	0
521	20231211	123500	135069550	5330	5330	5330	5330	0
522	20231211	123400	135069550	5330	5280	5330	5280	342
523	20231211	123300	133256840	5280	5280	5280	5280	0
524	20231211	123200	133256840	5280	5280	5280	5280	0
525	20231211	123100	133256840	5280	5270	5280	5270	120
526	20231211	123000	132624380	5270	5270	5270	5270	0
527	20231211	122900	132624380	5270	5270	5270	5270	32
528	20231211	122800	132455740	5270	5270	5270	5270	17
529	20231211	122700	132366150	5270	5280	5280	5270	46
530	20231211	122600	132123640	5280	5280	5280	5280	0
531	20231211	122500	132123640	5280	5280	5280	5280	0
532	20231211	122400	132123640	5280	5280	5280	5280	9
533	20231211	122300	132076120	5290	5290	5290	5290	0
534	20231211	122200	132076120	5290	5290	5290	5290	5
535	20231211	122100	132049670	5280	5280	5280	5280	0
536	20231211	122000	132049670	5280	5290	5290	5280	105
537	20231211	121900	131495110	5290	5290	5290	5290	20
538	20231211	121800	131389310	5290	5290	5290	5290	9
539	20231211	121700	131341700	5290	5290	5290	5290	0
540	20231211	121600	131341700	5290	5290	5290	5290	0
541	20231211	121500	131341700	5290	5290	5290	5290	0
542	20231211	121400	131341700	5290	5290	5290	5290	0
543	20231211	121300	131341700	5290	5280	5290	5270	5059
544	20231211	121200	104676780	5290	5330	5330	5290	192
545	20231211	121100	103660820	5300	5300	5300	5300	0
546	20231211	121000	103660820	5300	5300	5300	5300	0
547	20231211	120900	103660820	5300	5300	5300	5300	0
548	20231211	120800	103660820	5300	5300	5300	5300	0
549	20231211	120700	103660820	5300	5300	5300	5300	370
550	20231211	120600	101699820	5310	5360	5370	5310	1150
551	20231211	120500	95588430	5360	5360	5360	5360	4
552	20231211	120400	95566990	5340	5370	5370	5340	768
553	20231211	120300	91465330	5380	5370	5380	5370	398
554	20231211	120200	89328010	5370	5360	5370	5340	891
555	20231211	120100	84555290	5360	5280	5360	5280	2444
556	20231211	120000	71545230	5280	5280	5280	5280	16
557	20231211	115900	71460750	5270	5270	5270	5270	93
558	20231211	115800	70970640	5280	5280	5280	5280	5
559	20231211	115700	70944240	5280	5280	5280	5280	0
560	20231211	115600	70944240	5280	5280	5280	5280	0
561	20231211	115500	70944240	5280	5290	5290	5280	8
562	20231211	115400	70901970	5290	5290	5290	5290	0
563	20231211	115300	70901970	5290	5290	5290	5290	0
564	20231211	115200	70901970	5290	5290	5290	5290	33
565	20231211	115100	70727400	5310	5310	5310	5310	0
566	20231211	115000	70727400	5310	5310	5310	5310	0
567	20231211	114900	70727400	5310	5310	5310	5310	0
568	20231211	114800	70727400	5310	5310	5310	5310	0
569	20231211	114700	70727400	5310	5310	5310	5310	0
570	20231211	114600	70727400	5310	5310	5310	5310	0
571	20231211	114500	70727400	5310	5290	5310	5280	1659
572	20231211	114400	61929850	5290	5290	5290	5290	1
573	20231211	114300	61924560	5290	5290	5290	5290	0
574	20231211	114200	61924560	5290	5290	5290	5290	6
575	20231211	114100	61892820	5280	5270	5280	5270	123
576	20231211	114000	61244490	5280	5280	5280	5280	0
577	20231211	113900	61244490	5280	5280	5280	5270	206
578	20231211	113800	60158330	5280	5280	5280	5280	23
579	20231211	113700	60036890	5280	5280	5280	5280	2
580	20231211	113600	60026330	5280	5280	5280	5280	10
581	20231211	113500	59973530	5280	5280	5280	5280	0
582	20231211	113400	59973530	5280	5290	5290	5280	100
583	20231211	113300	59445490	5280	5280	5280	5280	0
584	20231211	113200	59445490	5280	5280	5280	5280	0
585	20231211	113100	59445490	5280	5270	5280	5270	96
586	20231211	113000	58939530	5280	5280	5280	5280	0
587	20231211	112900	58939530	5280	5280	5280	5280	4
588	20231211	112800	58918410	5280	5280	5280	5280	0
589	20231211	112700	58918410	5280	5280	5280	5280	5
590	20231211	112600	58892010	5270	5270	5270	5270	0
591	20231211	112500	58892010	5270	5290	5290	5270	1871
592	20231211	112400	49026410	5290	5290	5290	5290	86
593	20231211	112300	48571470	5300	5300	5300	5300	4
594	20231211	112200	48550270	5300	5300	5300	5300	0
595	20231211	112100	48550270	5300	5300	5300	5300	4
596	20231211	112000	48529070	5290	5290	5290	5290	254
597	20231211	111900	47185410	5300	5300	5300	5300	0
598	20231211	111800	47185410	5300	5290	5300	5290	199
599	20231211	111700	46131320	5280	5280	5280	5280	96
600	20231211	111600	45624440	5290	5290	5290	5290	6
601	20231211	111500	45592700	5290	5290	5290	5290	0
602	20231211	111400	45592700	5290	5290	5290	5290	93
603	20231211	111300	45100730	5280	5290	5290	5280	108
604	20231211	111200	44530460	5290	5290	5290	5290	0
605	20231211	111100	44530460	5290	5290	5290	5290	0
606	20231211	111000	44530460	5290	5290	5290	5290	5
607	20231211	110900	44504010	5280	5290	5290	5280	189
608	20231211	110800	43505150	5290	5290	5290	5290	3
609	20231211	110700	43489280	5280	5280	5280	5280	0
610	20231211	110600	43489280	5280	5280	5280	5280	106
611	20231211	110500	42929600	5290	5290	5290	5290	15
612	20231211	110400	42850250	5290	5290	5290	5290	0
613	20231211	110300	42850250	5290	5290	5290	5290	0
614	20231211	110200	42850250	5290	5280	5290	5280	98
615	20231211	110100	42332770	5290	5290	5290	5290	0
616	20231211	110000	42332770	5290	5290	5290	5290	28
617	20231211	105900	42184650	5290	5290	5290	5290	1
618	20231211	105800	42179360	5290	5280	5290	5280	24
619	20231211	105700	42052410	5290	5290	5290	5290	51
620	20231211	105600	41782620	5280	5280	5280	5280	0
621	20231211	105500	41782620	5280	5290	5290	5280	101
622	20231211	105400	41249290	5290	5290	5290	5290	10
623	20231211	105300	41196390	5290	5290	5290	5290	0
624	20231211	105200	41196390	5290	5280	5290	5280	507
625	20231211	105100	38517500	5290	5290	5290	5290	0
626	20231211	105000	38517500	5290	5290	5290	5290	116
627	20231211	104900	37903860	5290	5290	5290	5290	4
628	20231211	104800	37882700	5280	5280	5280	5280	86
629	20231211	104700	37428620	5290	5290	5290	5290	5
630	20231211	104600	37402170	5280	5280	5280	5280	0
631	20231211	104500	37402170	5280	5280	5280	5280	118
632	20231211	104400	36779130	5290	5290	5290	5290	10
633	20231211	104300	36726230	5290	5290	5290	5290	10
634	20231211	104200	36673330	5290	5290	5290	5290	50
635	20231211	104100	36408830	5290	5280	5290	5280	85
636	20231211	104000	35960000	5290	5290	5290	5290	0
637	20231211	103900	35960000	5290	5290	5290	5290	4
638	20231211	103800	35938840	5280	5280	5280	5280	188
639	20231211	103700	34946200	5280	5280	5280	5280	0
640	20231211	103600	34946200	5280	5280	5280	5280	0
641	20231211	103500	34946200	5280	5280	5280	5280	0
642	20231211	103400	34946200	5280	5280	5280	5280	97
643	20231211	103300	34434040	5280	5280	5280	5280	0
644	20231211	103200	34434040	5280	5280	5280	5280	0
645	20231211	103100	34434040	5280	5280	5280	5280	102
646	20231211	103000	33895480	5280	5280	5280	5280	0
647	20231211	102900	33895480	5280	5280	5280	5280	135
648	20231211	102800	33182680	5280	5280	5280	5280	0
649	20231211	102700	33182680	5280	5280	5280	5280	98
650	20231211	102600	32665240	5280	5280	5280	5280	0
651	20231211	102500	32665240	5280	5280	5280	5280	4
652	20231211	102400	32644120	5280	5280	5280	5280	106
653	20231211	102300	32084440	5290	5290	5290	5290	1
654	20231211	102200	32079150	5290	5290	5290	5290	10
655	20231211	102100	32026250	5280	5280	5280	5280	0
656	20231211	102000	32026250	5280	5280	5280	5280	94
657	20231211	101900	31529930	5280	5280	5280	5280	0
658	20231211	101800	31529930	5280	5280	5280	5280	183
659	20231211	101700	30563690	5290	5290	5290	5290	10
660	20231211	101600	30510790	5290	5290	5290	5290	0
661	20231211	101500	30510790	5290	5290	5290	5290	91
662	20231211	101400	30029400	5290	5290	5290	5290	0
663	20231211	101300	30029400	5290	5290	5290	5290	3
664	20231211	101200	30013530	5290	5290	5290	5290	200
665	20231211	101100	28955530	5280	5280	5280	5280	0
666	20231211	101000	28955530	5280	5280	5280	5280	0
667	20231211	100900	28955530	5280	5280	5280	5280	112
668	20231211	100800	28364170	5290	5290	5290	5290	24
669	20231211	100700	28237210	5280	5280	5280	5280	113
670	20231211	100600	27640570	5290	5290	5290	5290	23
671	20231211	100500	27518900	5300	5300	5300	5300	887
672	20231211	100400	22817800	5310	5310	5310	5310	100
673	20231211	100300	22286800	5300	5300	5300	5300	0
674	20231211	100200	22286800	5300	5300	5300	5300	113
675	20231211	100100	21687900	5310	5310	5310	5310	0
676	20231211	100000	21687900	5310	5310	5310	5310	1
677	20231211	095900	21682590	5300	5300	5300	5300	217
678	20231211	095800	20532490	5300	5300	5300	5300	0
679	20231211	095700	20532490	5300	5300	5300	5300	0
680	20231211	095600	20532490	5300	5300	5300	5300	0
681	20231211	095500	20532490	5300	5290	5300	5290	1802
682	20231211	095400	10984710	5280	5280	5280	5280	2
683	20231211	095300	10974150	5280	5280	5280	5280	0
684	20231211	095200	10974150	5280	5280	5280	5280	94
685	20231211	095100	10477830	5290	5290	5290	5290	5
686	20231211	095000	10451380	5290	5290	5290	5290	19
687	20231211	094900	10350870	5290	5290	5290	5290	247
688	20231211	094800	9044240	5290	5290	5290	5290	102
689	20231211	094700	8504660	5290	5290	5290	5290	0
690	20231211	094600	8504660	5290	5290	5290	5290	0
691	20231211	094500	8504660	5290	5290	5290	5290	98
692	20231211	094400	7986240	5290	5290	5290	5290	0
693	20231211	094300	7986240	5290	5290	5290	5290	0
694	20231211	094200	7986240	5290	5290	5290	5290	0
695	20231211	094100	7986240	5290	5290	5290	5290	108
696	20231211	094000	7414920	5290	5290	5290	5290	0
697	20231211	093900	7414920	5290	5290	5290	5290	0
698	20231211	093800	7414920	5290	5290	5290	5290	192
699	20231211	093700	6399240	5300	5300	5300	5300	0
700	20231211	093600	6399240	5300	5300	5300	5300	0
701	20231211	093500	6399240	5300	5290	5300	5290	101
702	20231211	093400	5864940	5290	5290	5290	5290	115
703	20231211	093300	5256590	5300	5290	5300	5290	51
704	20231211	093200	4986790	5290	5290	5290	5290	0
705	20231211	093100	4986790	5290	5290	5290	5290	85
706	20231211	093000	4537140	5290	5290	5290	5290	0
707	20231211	092900	4537140	5290	5290	5290	5290	0
708	20231211	092800	4537140	5290	5290	5290	5290	0
709	20231211	092700	4537140	5290	5290	5290	5290	100
710	20231211	092600	4008140	5290	5290	5290	5290	300
711	20231211	092500	2421140	5290	5290	5290	5290	0
712	20231211	092400	2421140	5290	5290	5290	5290	0
713	20231211	092300	2421140	5290	5290	5290	5290	0
714	20231211	092200	2421140	5290	5290	5290	5290	0
715	20231211	092100	2421140	5290	5290	5290	5290	0
716	20231211	092000	2421140	5290	5290	5290	5290	20
717	20231211	091900	2315340	5290	5290	5290	5290	0
718	20231211	091800	2315340	5290	5290	5290	5290	0
719	20231211	091700	2315340	5290	5290	5290	5290	1
720	20231211	091600	2310050	5290	5290	5290	5290	2
721	20231211	091500	2299470	5290	5290	5290	5290	0
722	20231211	091400	2299470	5290	5290	5290	5290	0
723	20231211	091300	2299470	5290	5290	5290	5290	1
724	20231211	091200	2294180	5300	5300	5300	5300	227
725	20231211	091100	1091080	5290	5290	5290	5290	1
726	20231211	091000	1085790	5300	5300	5300	5300	0
727	20231211	090900	1085790	5300	5300	5300	5300	11
728	20231211	090800	1027490	5300	5300	5300	5300	92
729	20231211	090700	539890	5300	5300	5300	5300	3
730	20231211	090600	523990	5300	5300	5300	5300	0
731	20231211	090500	523990	5300	5300	5300	5300	9
732	20231211	090400	476290	5290	5290	5290	5290	35
733	20231211	090300	291140	5300	5300	5300	5300	0
734	20231211	090200	291140	5300	5300	5300	5300	19
735	20231211	090100	190440	5290	5290	5290	5290	0
736	20231211	090000	190440	5290	5290	5290	5290	36