KissMeData/054040/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193300	484050220	5340	5340	5340	5340	4184
3	20231212	193200	484050220	5340	5340	5340	5340	0
4	20231212	193100	484050220	5340	5340	5340	5340	0
5	20231212	193000	484050220	5340	5340	5340	5340	0
6	20231212	192900	484050220	5340	5340	5340	5340	0
7	20231212	192800	484050220	5340	5340	5340	5340	0
8	20231212	192700	484050220	5340	5340	5340	5340	0
9	20231212	192600	484050220	5340	5340	5340	5340	0
10	20231212	192500	484050220	5340	5340	5340	5340	0
11	20231212	192400	484050220	5340	5340	5340	5340	0
12	20231212	192300	484050220	5340	5340	5340	5340	0
13	20231212	192200	484050220	5340	5340	5340	5340	0
14	20231212	192100	484050220	5340	5340	5340	5340	0
15	20231212	192000	484050220	5340	5340	5340	5340	0
16	20231212	191900	484050220	5340	5340	5340	5340	0
17	20231212	191800	484050220	5340	5340	5340	5340	0
18	20231212	191700	484050220	5340	5340	5340	5340	0
19	20231212	191600	484050220	5340	5340	5340	5340	0
20	20231212	191500	484050220	5340	5340	5340	5340	0
21	20231212	191400	484050220	5340	5340	5340	5340	0
22	20231212	191300	484050220	5340	5340	5340	5340	0
23	20231212	191200	484050220	5340	5340	5340	5340	0
24	20231212	191100	484050220	5340	5340	5340	5340	0
25	20231212	191000	484050220	5340	5340	5340	5340	0
26	20231212	190900	484050220	5340	5340	5340	5340	0
27	20231212	190800	484050220	5340	5340	5340	5340	0
28	20231212	190700	484050220	5340	5340	5340	5340	0
29	20231212	190600	484050220	5340	5340	5340	5340	0
30	20231212	190500	484050220	5340	5340	5340	5340	0
31	20231212	190400	484050220	5340	5340	5340	5340	0
32	20231212	190300	484050220	5340	5340	5340	5340	4184
33	20231212	190200	484050220	5340	5340	5340	5340	0
34	20231212	190100	484050220	5340	5340	5340	5340	0
35	20231212	190000	484050220	5340	5340	5340	5340	0
36	20231212	185900	484050220	5340	5340	5340	5340	0
37	20231212	185800	484050220	5340	5340	5340	5340	0
38	20231212	185700	484050220	5340	5340	5340	5340	0
39	20231212	185600	484050220	5340	5340	5340	5340	0
40	20231212	185500	484050220	5340	5340	5340	5340	0
41	20231212	185400	484050220	5340	5340	5340	5340	0
42	20231212	185300	484050220	5340	5340	5340	5340	0
43	20231212	185200	484050220	5340	5340	5340	5340	0
44	20231212	185100	484050220	5340	5340	5340	5340	0
45	20231212	185000	484050220	5340	5340	5340	5340	0
46	20231212	184900	484050220	5340	5340	5340	5340	0
47	20231212	184800	484050220	5340	5340	5340	5340	0
48	20231212	184700	484050220	5340	5340	5340	5340	0
49	20231212	184600	484050220	5340	5340	5340	5340	0
50	20231212	184500	484050220	5340	5340	5340	5340	0
51	20231212	184400	484050220	5340	5340	5340	5340	0
52	20231212	184300	484050220	5340	5340	5340	5340	0
53	20231212	184200	484050220	5340	5340	5340	5340	0
54	20231212	184100	484050220	5340	5340	5340	5340	0
55	20231212	184000	484050220	5340	5340	5340	5340	0
56	20231212	183900	484050220	5340	5340	5340	5340	0
57	20231212	183800	484050220	5340	5340	5340	5340	0
58	20231212	183700	484050220	5340	5340	5340	5340	0
59	20231212	183600	484050220	5340	5340	5340	5340	0
60	20231212	183500	484050220	5340	5340	5340	5340	0
61	20231212	183400	484050220	5340	5340	5340	5340	0
62	20231212	183300	484050220	5340	5340	5340	5340	4184
63	20231212	183200	484050220	5340	5340	5340	5340	0
64	20231212	183100	484050220	5340	5340	5340	5340	0
65	20231212	183000	484050220	5340	5340	5340	5340	0
66	20231212	182900	484050220	5340	5340	5340	5340	0
67	20231212	182800	484050220	5340	5340	5340	5340	0
68	20231212	182700	484050220	5340	5340	5340	5340	0
69	20231212	182600	484050220	5340	5340	5340	5340	0
70	20231212	182500	484050220	5340	5340	5340	5340	0
71	20231212	182400	484050220	5340	5340	5340	5340	0
72	20231212	182300	484050220	5340	5340	5340	5340	0
73	20231212	182200	484050220	5340	5340	5340	5340	0
74	20231212	182100	484050220	5340	5340	5340	5340	0
75	20231212	182000	484050220	5340	5340	5340	5340	0
76	20231212	181900	484050220	5340	5340	5340	5340	0
77	20231212	181800	484050220	5340	5340	5340	5340	0
78	20231212	181700	484050220	5340	5340	5340	5340	0
79	20231212	181600	484050220	5340	5340	5340	5340	0
80	20231212	181500	484050220	5340	5340	5340	5340	0
81	20231212	181400	484050220	5340	5340	5340	5340	0
82	20231212	181300	484050220	5340	5340	5340	5340	0
83	20231212	181200	484050220	5340	5340	5340	5340	0
84	20231212	181100	484050220	5340	5340	5340	5340	0
85	20231212	181000	484050220	5340	5340	5340	5340	0
86	20231212	180900	484050220	5340	5340	5340	5340	0
87	20231212	180800	484050220	5340	5340	5340	5340	0
88	20231212	180700	484050220	5340	5340	5340	5340	0
89	20231212	180600	484050220	5340	5340	5340	5340	0
90	20231212	180500	484050220	5340	5340	5340	5340	0
91	20231212	180400	484050220	5340	5340	5340	5340	0
92	20231212	180300	484050220	5340	5340	5340	5340	4184
93	20231212	180200	484050220	5340	5340	5340	5340	0
94	20231212	180100	484050220	5340	5340	5340	5340	0
95	20231212	180000	484050220	5340	5340	5340	5340	0
96	20231212	175900	484050220	5340	5340	5340	5340	0
97	20231212	175800	484050220	5340	5340	5340	5340	0
98	20231212	175700	484050220	5340	5340	5340	5340	0
99	20231212	175600	484050220	5340	5340	5340	5340	0
100	20231212	175500	484050220	5340	5340	5340	5340	0
101	20231212	175400	484050220	5340	5340	5340	5340	0
102	20231212	175300	484050220	5340	5340	5340	5340	0
103	20231212	175200	484050220	5340	5340	5340	5340	0
104	20231212	175100	484050220	5340	5340	5340	5340	0
105	20231212	175000	484050220	5340	5340	5340	5340	0
106	20231212	174900	484050220	5340	5340	5340	5340	0
107	20231212	174800	484050220	5340	5340	5340	5340	0
108	20231212	174700	484050220	5340	5340	5340	5340	0
109	20231212	174600	484050220	5340	5340	5340	5340	0
110	20231212	174500	484050220	5340	5340	5340	5340	0
111	20231212	174400	484050220	5340	5340	5340	5340	0
112	20231212	174300	484050220	5340	5340	5340	5340	0
113	20231212	174200	484050220	5340	5340	5340	5340	0
114	20231212	174100	484050220	5340	5340	5340	5340	0
115	20231212	174000	484050220	5340	5340	5340	5340	0
116	20231212	173900	484050220	5340	5340	5340	5340	0
117	20231212	173800	484050220	5340	5340	5340	5340	0
118	20231212	173700	484050220	5340	5340	5340	5340	0
119	20231212	173600	484050220	5340	5340	5340	5340	0
120	20231212	173500	484050220	5340	5340	5340	5340	0
121	20231212	173400	484050220	5340	5340	5340	5340	0
122	20231212	173300	484050220	5340	5340	5340	5340	4184
123	20231212	173200	484050220	5340	5340	5340	5340	0
124	20231212	173100	484050220	5340	5340	5340	5340	0
125	20231212	173000	484050220	5340	5340	5340	5340	0
126	20231212	172900	484050220	5340	5340	5340	5340	0
127	20231212	172800	484050220	5340	5340	5340	5340	0
128	20231212	172700	484050220	5340	5340	5340	5340	0
129	20231212	172600	484050220	5340	5340	5340	5340	0
130	20231212	172500	484050220	5340	5340	5340	5340	0
131	20231212	172400	484050220	5340	5340	5340	5340	0
132	20231212	172300	484050220	5340	5340	5340	5340	0
133	20231212	172200	484050220	5340	5340	5340	5340	0
134	20231212	172100	484050220	5340	5340	5340	5340	0
135	20231212	172000	484050220	5340	5340	5340	5340	0
136	20231212	171900	484050220	5340	5340	5340	5340	0
137	20231212	171800	484050220	5340	5340	5340	5340	0
138	20231212	171700	484050220	5340	5340	5340	5340	0
139	20231212	171600	484050220	5340	5340	5340	5340	0
140	20231212	171500	484050220	5340	5340	5340	5340	0
141	20231212	171400	484050220	5340	5340	5340	5340	0
142	20231212	171300	484050220	5340	5340	5340	5340	0
143	20231212	171200	484050220	5340	5340	5340	5340	0
144	20231212	171100	484050220	5340	5340	5340	5340	0
145	20231212	171000	484050220	5340	5340	5340	5340	0
146	20231212	170900	484050220	5340	5340	5340	5340	0
147	20231212	170800	484050220	5340	5340	5340	5340	0
148	20231212	170700	484050220	5340	5340	5340	5340	0
149	20231212	170600	484050220	5340	5340	5340	5340	0
150	20231212	170500	484050220	5340	5340	5340	5340	0
151	20231212	170400	484050220	5340	5340	5340	5340	0
152	20231212	170300	484050220	5340	5340	5340	5340	4184
153	20231212	170200	484050220	5340	5340	5340	5340	0
154	20231212	170100	484050220	5340	5340	5340	5340	0
155	20231212	170000	484050220	5340	5340	5340	5340	0
156	20231212	165900	484050220	5340	5340	5340	5340	0
157	20231212	165800	484050220	5340	5340	5340	5340	0
158	20231212	165700	484050220	5340	5340	5340	5340	0
159	20231212	165600	484050220	5340	5340	5340	5340	0
160	20231212	165500	484050220	5340	5340	5340	5340	0
161	20231212	165400	484050220	5340	5340	5340	5340	0
162	20231212	165300	484050220	5340	5340	5340	5340	0
163	20231212	165200	484050220	5340	5340	5340	5340	0
164	20231212	165100	484050220	5340	5340	5340	5340	0
165	20231212	165000	484050220	5340	5340	5340	5340	0
166	20231212	164900	484050220	5340	5340	5340	5340	0
167	20231212	164800	484050220	5340	5340	5340	5340	0
168	20231212	164700	484050220	5340	5340	5340	5340	0
169	20231212	164600	484050220	5340	5340	5340	5340	0
170	20231212	164500	484050220	5340	5340	5340	5340	0
171	20231212	164400	484050220	5340	5340	5340	5340	0
172	20231212	164300	484050220	5340	5340	5340	5340	0
173	20231212	164200	484050220	5340	5340	5340	5340	0
174	20231212	164100	484050220	5340	5340	5340	5340	0
175	20231212	164000	484050220	5340	5340	5340	5340	0
176	20231212	163900	484050220	5340	5340	5340	5340	0
177	20231212	163800	484050220	5340	5340	5340	5340	0
178	20231212	163700	484050220	5340	5340	5340	5340	0
179	20231212	163600	484050220	5340	5340	5340	5340	0
180	20231212	163500	484050220	5340	5340	5340	5340	0
181	20231212	163400	484050220	5340	5340	5340	5340	0
182	20231212	163300	484050220	5340	5340	5340	5340	4184
183	20231212	163200	484050220	5340	5340	5340	5340	0
184	20231212	163100	484050220	5340	5340	5340	5340	0
185	20231212	163000	484050220	5340	5340	5340	5340	0
186	20231212	162900	484050220	5340	5340	5340	5340	0
187	20231212	162800	484050220	5340	5340	5340	5340	0
188	20231212	162700	484050220	5340	5340	5340	5340	0
189	20231212	162600	484050220	5340	5340	5340	5340	0
190	20231212	162500	484050220	5340	5340	5340	5340	0
191	20231212	162400	484050220	5340	5340	5340	5340	0
192	20231212	162300	484050220	5340	5340	5340	5340	0
193	20231212	162200	484050220	5340	5340	5340	5340	0
194	20231212	162100	484050220	5340	5340	5340	5340	0
195	20231212	162000	484050220	5340	5340	5340	5340	0
196	20231212	161900	484050220	5340	5340	5340	5340	0
197	20231212	161800	484050220	5340	5340	5340	5340	0
198	20231212	161700	484050220	5340	5340	5340	5340	0
199	20231212	161600	484050220	5340	5340	5340	5340	0
200	20231212	161500	484050220	5340	5340	5340	5340	0
201	20231212	161400	484050220	5340	5340	5340	5340	0
202	20231212	161300	484050220	5340	5340	5340	5340	0
203	20231212	161200	484050220	5340	5340	5340	5340	0
204	20231212	161100	484050220	5340	5340	5340	5340	0
205	20231212	161000	484050220	5340	5340	5340	5340	0
206	20231212	160900	484050220	5340	5340	5340	5340	0
207	20231212	160800	484050220	5340	5340	5340	5340	0
208	20231212	160700	484050220	5340	5340	5340	5340	0
209	20231212	160600	484050220	5340	5340	5340	5340	0
210	20231212	160500	484050220	5340	5340	5340	5340	0
211	20231212	160400	484050220	5340	5340	5340	5340	0
212	20231212	160300	484050220	5340	5340	5340	5340	4184
213	20231212	160200	484050220	5340	5340	5340	5340	0
214	20231212	160100	484050220	5340	5340	5340	5340	0
215	20231212	160000	484050220	5340	5340	5340	5340	0
216	20231212	155900	484050220	5340	5340	5340	5340	0
217	20231212	155800	484050220	5340	5340	5340	5340	0
218	20231212	155700	484050220	5340	5340	5340	5340	0
219	20231212	155600	484050220	5340	5340	5340	5340	0
220	20231212	155500	484050220	5340	5340	5340	5340	0
221	20231212	155400	484050220	5340	5340	5340	5340	0
222	20231212	155300	484050220	5340	5340	5340	5340	0
223	20231212	155200	484050220	5340	5340	5340	5340	0
224	20231212	155100	484050220	5340	5340	5340	5340	0
225	20231212	155000	484050220	5340	5340	5340	5340	0
226	20231212	154900	484050220	5340	5340	5340	5340	0
227	20231212	154800	484050220	5340	5340	5340	5340	0
228	20231212	154700	484050220	5340	5340	5340	5340	0
229	20231212	154600	484050220	5340	5340	5340	5340	0
230	20231212	154500	484050220	5340	5340	5340	5340	0
231	20231212	154400	484050220	5340	5340	5340	5340	0
232	20231212	154300	484050220	5340	5340	5340	5340	0
233	20231212	154200	484050220	5340	5340	5340	5340	0
234	20231212	154100	484050220	5340	5340	5340	5340	0
235	20231212	154000	484050220	5340	5340	5340	5340	0
236	20231212	153900	484050220	5340	5340	5340	5340	0
237	20231212	153800	484050220	5340	5340	5340	5340	0
238	20231212	153700	484050220	5340	5340	5340	5340	0
239	20231212	153600	484050220	5340	5340	5340	5340	0
240	20231212	153500	484050220	5340	5340	5340	5340	0
241	20231212	153400	484050220	5340	5340	5340	5340	0
242	20231212	153300	484050220	5340	5340	5340	5340	4184
243	20231212	153200	484050220	5340	5340	5340	5340	0
244	20231212	153100	484050220	5340	5340	5340	5340	0
245	20231212	153000	484050220	5340	5340	5340	5340	4184
246	20231212	152900	461707660	5360	5360	5360	5360	0
247	20231212	152800	461707660	5360	5360	5360	5360	0
248	20231212	152700	461707660	5360	5360	5360	5360	0
249	20231212	152600	461707660	5360	5360	5360	5360	0
250	20231212	152500	461707660	5360	5360	5360	5360	0
251	20231212	152400	461707660	5360	5360	5360	5360	0
252	20231212	152300	461707660	5360	5360	5360	5360	0
253	20231212	152200	461707660	5360	5360	5360	5360	0
254	20231212	152100	461707660	5360	5360	5360	5360	0
255	20231212	152000	461707660	5360	5360	5360	5360	0
256	20231212	151900	461707660	5360	5360	5360	5360	19
257	20231212	151800	461605820	5380	5380	5380	5380	10
258	20231212	151700	461552020	5380	5370	5380	5370	108
259	20231212	151600	460971280	5380	5380	5380	5380	12
260	20231212	151500	460906720	5360	5360	5360	5360	0
261	20231212	151400	460906720	5360	5360	5360	5360	111
262	20231212	151300	460311760	5430	5360	5430	5360	2212
263	20231212	151200	448384080	5350	5360	5360	5350	282
264	20231212	151100	446874340	5350	5360	5360	5350	345
265	20231212	151000	445025810	5360	5360	5360	5360	1758
266	20231212	150900	435602930	5360	5400	5400	5360	3360
267	20231212	150800	417547600	5410	5410	5410	5410	65
268	20231212	150700	417195950	5410	5410	5410	5410	151
269	20231212	150600	416379040	5430	5430	5430	5430	0
270	20231212	150500	416379040	5430	5430	5430	5430	0
271	20231212	150400	416379040	5430	5430	5430	5430	5
272	20231212	150300	416351890	5400	5400	5400	5400	0
273	20231212	150200	416351890	5400	5410	5430	5400	1238
274	20231212	150100	409643110	5400	5400	5400	5400	122
275	20231212	150000	408984310	5390	5390	5390	5390	0
276	20231212	145900	408984310	5390	5390	5390	5390	10
277	20231212	145800	408930410	5420	5420	5420	5420	0
278	20231212	145700	408930410	5420	5420	5420	5420	0
279	20231212	145600	408930410	5420	5420	5420	5420	0
280	20231212	145500	408930410	5420	5380	5420	5380	1000
281	20231212	145400	403539600	5380	5380	5380	5380	1
282	20231212	145300	403534220	5380	5380	5380	5380	1
283	20231212	145200	403528840	5380	5380	5380	5380	664
284	20231212	145100	399956520	5380	5380	5380	5380	1
285	20231212	145000	399951140	5390	5390	5390	5390	104
286	20231212	144900	399390580	5390	5390	5390	5390	90
287	20231212	144800	398905480	5390	5390	5390	5390	0
288	20231212	144700	398905480	5390	5390	5390	5390	1000
289	20231212	144600	393515480	5390	5390	5390	5390	512
290	20231212	144500	390755800	5400	5400	5400	5400	103
291	20231212	144400	390199600	5400	5400	5400	5400	1130
292	20231212	144300	384097600	5400	5410	5410	5400	1163
293	20231212	144200	377806460	5410	5410	5410	5410	50
294	20231212	144100	377535960	5410	5410	5410	5410	765
295	20231212	144000	373397310	5400	5410	5410	5400	204
296	20231212	143900	372294670	5400	5400	5400	5400	0
297	20231212	143800	372294670	5400	5400	5400	5400	1
298	20231212	143700	372289270	5400	5400	5400	5400	1
299	20231212	143600	372283870	5400	5400	5400	5400	500
300	20231212	143500	369583870	5410	5410	5410	5410	172
301	20231212	143400	368653350	5410	5410	5410	5410	0
302	20231212	143300	368653350	5410	5410	5410	5410	0
303	20231212	143200	368653350	5410	5410	5410	5410	1
304	20231212	143100	368647940	5410	5410	5410	5410	0
305	20231212	143000	368647940	5410	5410	5410	5410	0
306	20231212	142900	368647940	5410	5410	5410	5410	104
307	20231212	142800	368085300	5410	5410	5410	5410	17
308	20231212	142700	367993330	5410	5410	5410	5410	0
309	20231212	142600	367993330	5410	5410	5410	5410	0
310	20231212	142500	367993330	5410	5410	5410	5410	20
311	20231212	142400	367885130	5410	5410	5410	5410	104
312	20231212	142300	367322490	5400	5400	5400	5400	0
313	20231212	142200	367322490	5400	5410	5410	5400	433
314	20231212	142100	364980180	5420	5420	5420	5420	20
315	20231212	142000	364871780	5430	5410	5430	5410	185
316	20231212	141900	363867930	5400	5400	5400	5400	794
317	20231212	141800	359580330	5400	5400	5400	5400	226
318	20231212	141700	358359930	5400	5400	5400	5400	331
319	20231212	141600	356572530	5390	5390	5390	5390	0
320	20231212	141500	356572530	5390	5390	5390	5390	0
321	20231212	141400	356572530	5390	5390	5390	5390	0
322	20231212	141300	356572530	5390	5390	5390	5390	84
323	20231212	141200	356119770	5390	5380	5390	5380	51
324	20231212	141100	355845380	5380	5380	5380	5380	0
325	20231212	141000	355845380	5380	5380	5380	5380	0
326	20231212	140900	355845380	5380	5380	5380	5380	65
327	20231212	140800	355495680	5380	5380	5390	5380	596
328	20231212	140700	352287780	5380	5390	5390	5380	138
329	20231212	140600	351545120	5390	5390	5390	5390	536
330	20231212	140500	348656080	5400	5400	5400	5400	196
331	20231212	140400	347597680	5400	5400	5400	5400	4
332	20231212	140300	347576080	5400	5410	5410	5400	317
333	20231212	140200	345863240	5410	5410	5410	5410	56
334	20231212	140100	345560280	5400	5400	5400	5400	620
335	20231212	140000	342212280	5400	5400	5400	5400	0
336	20231212	135900	342212280	5400	5400	5400	5400	80
337	20231212	135800	341780280	5400	5400	5400	5400	215
338	20231212	135700	340619280	5390	5390	5390	5390	0
339	20231212	135600	340619280	5390	5390	5390	5390	901
340	20231212	135500	335762890	5390	5390	5390	5390	0
341	20231212	135400	335762890	5390	5390	5390	5390	20
342	20231212	135300	335655090	5380	5380	5380	5380	324
343	20231212	135200	333911970	5380	5380	5380	5380	103
344	20231212	135100	333357830	5370	5370	5370	5370	0
345	20231212	135000	333357830	5370	5370	5370	5370	984
346	20231212	134900	328073750	5370	5370	5370	5370	516
347	20231212	134800	325302830	5370	5370	5370	5370	10
348	20231212	134700	325249130	5380	5370	5380	5370	111
349	20231212	134600	324652020	5380	5380	5380	5380	0
350	20231212	134500	324652020	5380	5380	5380	5380	279
351	20231212	134400	323151000	5380	5380	5380	5380	1
352	20231212	134300	323145620	5380	5380	5380	5380	0
353	20231212	134200	323145620	5380	5380	5380	5380	13
354	20231212	134100	323075680	5380	5380	5380	5380	0
355	20231212	134000	323075680	5380	5380	5380	5380	0
356	20231212	133900	323075680	5380	5380	5380	5380	0
357	20231212	133800	323075680	5380	5380	5380	5380	0
358	20231212	133700	323075680	5380	5380	5380	5380	0
359	20231212	133600	323075680	5380	5370	5380	5370	43
360	20231212	133500	322844680	5370	5370	5370	5370	143
361	20231212	133400	322076770	5370	5370	5370	5370	0
362	20231212	133300	322076770	5370	5370	5370	5370	100
363	20231212	133200	321539770	5370	5380	5380	5370	195
364	20231212	133100	320490760	5390	5390	5390	5390	192
365	20231212	133000	319455880	5390	5390	5390	5390	0
366	20231212	132900	319455880	5390	5390	5390	5390	0
367	20231212	132800	319455880	5390	5390	5390	5390	200
368	20231212	132700	318377880	5390	5390	5390	5390	1
369	20231212	132600	318372490	5400	5400	5400	5390	116
370	20231212	132500	317746160	5400	5400	5400	5400	0
371	20231212	132400	317746160	5400	5400	5400	5400	0
372	20231212	132300	317746160	5400	5400	5400	5400	0
373	20231212	132200	317746160	5400	5400	5400	5400	0
374	20231212	132100	317746160	5400	5400	5400	5400	104
375	20231212	132000	317184560	5400	5400	5400	5400	1
376	20231212	131900	317179160	5400	5400	5400	5400	0
377	20231212	131800	317179160	5400	5400	5400	5400	528
378	20231212	131700	314327960	5410	5410	5410	5410	0
379	20231212	131600	314327960	5410	5400	5410	5400	795
380	20231212	131500	310034910	5410	5410	5410	5410	103
381	20231212	131400	309477680	5410	5410	5410	5410	186
382	20231212	131300	308471420	5410	5410	5410	5410	0
383	20231212	131200	308471420	5410	5410	5410	5410	3
384	20231212	131100	308455190	5410	5410	5410	5410	0
385	20231212	131000	308455190	5410	5400	5410	5400	304
386	20231212	130900	306812550	5400	5400	5400	5400	0
387	20231212	130800	306812550	5400	5400	5400	5400	713
388	20231212	130700	302962350	5400	5400	5400	5400	400
389	20231212	130600	300802350	5410	5410	5410	5410	0
390	20231212	130500	300802350	5410	5420	5420	5410	445
391	20231212	130400	298393760	5420	5420	5420	5420	0
392	20231212	130300	298393760	5420	5420	5420	5420	0
393	20231212	130200	298393760	5420	5420	5420	5420	173
394	20231212	130100	297456100	5420	5420	5420	5420	0
395	20231212	130000	297456100	5420	5430	5430	5420	126
396	20231212	125900	296771960	5430	5420	5430	5420	83
397	20231212	125800	296321280	5430	5430	5430	5430	0
398	20231212	125700	296321280	5430	5430	5430	5430	0
399	20231212	125600	296321280	5430	5430	5430	5430	0
400	20231212	125500	296321280	5430	5440	5470	5430	2100
401	20231212	125400	284880660	5430	5430	5430	5430	3
402	20231212	125300	284864370	5430	5430	5430	5430	0
403	20231212	125200	284864370	5430	5430	5430	5430	0
404	20231212	125100	284864370	5430	5430	5430	5430	0
405	20231212	125000	284864370	5430	5430	5430	5430	31
406	20231212	124900	284696040	5430	5430	5430	5430	73
407	20231212	124800	284299650	5430	5430	5430	5430	0
408	20231212	124700	284299650	5430	5430	5430	5430	1
409	20231212	124600	284294220	5430	5430	5430	5430	50
410	20231212	124500	284022720	5430	5430	5430	5430	32
411	20231212	124400	283848960	5430	5430	5430	5430	72
412	20231212	124300	283458000	5440	5440	5440	5440	0
413	20231212	124200	283458000	5440	5440	5440	5440	0
414	20231212	124100	283458000	5440	5440	5440	5440	0
415	20231212	124000	283458000	5440	5430	5440	5430	163
416	20231212	123900	282572300	5430	5430	5430	5430	0
417	20231212	123800	282572300	5430	5430	5430	5430	104
418	20231212	123700	282007580	5430	5430	5430	5430	0
419	20231212	123600	282007580	5430	5430	5430	5430	35
420	20231212	123500	281817530	5430	5430	5430	5430	604
421	20231212	123400	278537810	5440	5440	5440	5430	474
422	20231212	123300	275961820	5440	5440	5440	5440	103
423	20231212	123200	275401500	5430	5430	5430	5430	0
424	20231212	123100	275401500	5430	5430	5430	5430	0
425	20231212	123000	275401500	5430	5430	5430	5430	3
426	20231212	122900	275385210	5440	5440	5440	5440	0
427	20231212	122800	275385210	5440	5440	5440	5440	104
428	20231212	122700	274819450	5440	5440	5440	5440	20
429	20231212	122600	274710650	5440	5440	5440	5440	32
430	20231212	122500	274536570	5440	5440	5440	5440	0
431	20231212	122400	274536570	5440	5440	5450	5440	68
432	20231212	122300	274166570	5440	5430	5440	5430	1503
433	20231212	122200	265994250	5430	5430	5430	5430	0
434	20231212	122100	265994250	5430	5430	5430	5430	500
435	20231212	122000	263279250	5420	5420	5420	5420	0
436	20231212	121900	263279250	5420	5420	5420	5420	20
437	20231212	121800	263170850	5420	5420	5420	5420	96
438	20231212	121700	262650530	5420	5410	5420	5410	18
439	20231212	121600	262553070	5410	5410	5410	5410	30
440	20231212	121500	262390770	5400	5400	5400	5400	0
441	20231212	121400	262390770	5400	5400	5400	5400	0
442	20231212	121300	262390770	5400	5400	5400	5400	0
443	20231212	121200	262390770	5400	5400	5400	5400	0
444	20231212	121100	262390770	5400	5400	5400	5400	0
445	20231212	121000	262390770	5400	5400	5400	5400	0
446	20231212	120900	262390770	5400	5400	5400	5400	10
447	20231212	120800	262336770	5410	5420	5430	5410	400
448	20231212	120700	260169250	5420	5420	5420	5420	104
449	20231212	120600	259605570	5450	5450	5450	5450	0
450	20231212	120500	259605570	5450	5450	5450	5450	10
451	20231212	120400	259551070	5450	5410	5450	5410	5000
452	20231212	120300	232332110	5400	5400	5400	5400	6
453	20231212	120200	232299710	5400	5400	5400	5400	6
454	20231212	120100	232267310	5400	5400	5400	5400	175
455	20231212	120000	231322310	5410	5410	5410	5410	0
456	20231212	115900	231322310	5410	5410	5410	5410	500
457	20231212	115800	228617310	5400	5400	5400	5400	10
458	20231212	115700	228563310	5400	5400	5400	5400	5
459	20231212	115600	228536310	5410	5400	5410	5400	278
460	20231212	115500	227034070	5400	5400	5400	5400	17
461	20231212	115400	226942270	5400	5400	5400	5400	402
462	20231212	115300	224771470	5410	5410	5410	5410	81
463	20231212	115200	224333260	5410	5410	5410	5410	5
464	20231212	115100	224306210	5410	5400	5410	5400	108
465	20231212	115000	223721970	5400	5400	5400	5400	50
466	20231212	114900	223451970	5400	5400	5400	5400	62
467	20231212	114800	223117170	5410	5410	5410	5410	0
468	20231212	114700	223117170	5410	5410	5410	5410	0
469	20231212	114600	223117170	5410	5410	5410	5410	104
470	20231212	114500	222554530	5410	5410	5410	5410	8
471	20231212	114400	222511250	5410	5410	5410	5410	0
472	20231212	114300	222511250	5410	5410	5410	5410	0
473	20231212	114200	222511250	5410	5410	5410	5410	1
474	20231212	114100	222505840	5410	5410	5410	5410	0
475	20231212	114000	222505840	5410	5410	5410	5400	110
476	20231212	113900	221910780	5400	5400	5400	5400	57
477	20231212	113800	221602980	5410	5410	5410	5410	120
478	20231212	113700	220953780	5410	5410	5410	5410	74
479	20231212	113600	220553440	5410	5410	5410	5410	13
480	20231212	113500	220483110	5410	5410	5420	5410	147
481	20231212	113400	219686500	5410	5410	5410	5410	205
482	20231212	113300	218577450	5410	5410	5410	5410	21
483	20231212	113200	218463840	5410	5410	5410	5410	137
484	20231212	113100	217722670	5410	5410	5410	5410	175
485	20231212	113000	216775920	5410	5410	5410	5410	688
486	20231212	112900	213053840	5400	5400	5400	5400	0
487	20231212	112800	213053840	5400	5400	5400	5400	149
488	20231212	112700	212249240	5400	5400	5400	5400	0
489	20231212	112600	212249240	5400	5400	5400	5400	107
490	20231212	112500	211671440	5400	5400	5400	5400	370
491	20231212	112400	209673440	5400	5390	5400	5390	146
492	20231212	112300	208885470	5390	5390	5390	5390	1155
493	20231212	112200	202660020	5380	5380	5380	5380	10
494	20231212	112100	202606220	5380	5380	5380	5380	4
495	20231212	112000	202584700	5380	5380	5380	5380	10
496	20231212	111900	202530900	5390	5390	5390	5390	104
497	20231212	111800	201970340	5380	5380	5380	5380	20
498	20231212	111700	201862740	5380	5380	5380	5380	620
499	20231212	111600	198527140	5380	5380	5380	5380	350
500	20231212	111500	196644140	5380	5380	5380	5380	0
501	20231212	111400	196644140	5380	5370	5380	5370	135
502	20231212	111300	195919180	5370	5370	5370	5370	100
503	20231212	111200	195382180	5360	5360	5360	5360	0
504	20231212	111100	195382180	5360	5360	5360	5360	0
505	20231212	111000	195382180	5360	5360	5360	5360	55
506	20231212	110900	195087380	5360	5360	5360	5360	757
507	20231212	110800	191029860	5360	5360	5360	5360	0
508	20231212	110700	191029860	5360	5360	5360	5360	0
509	20231212	110600	191029860	5360	5360	5360	5360	3
510	20231212	110500	191013780	5350	5350	5350	5350	0
511	20231212	110400	191013780	5350	5350	5350	5350	50
512	20231212	110300	190746280	5340	5350	5350	5340	182
513	20231212	110200	189774390	5340	5350	5350	5340	200
514	20231212	110100	188706220	5350	5350	5350	5350	40
515	20231212	110000	188492220	5350	5350	5350	5350	131
516	20231212	105900	187791370	5350	5350	5350	5350	0
517	20231212	105800	187791370	5350	5350	5350	5350	105
518	20231212	105700	187229620	5350	5350	5350	5350	0
519	20231212	105600	187229620	5350	5350	5350	5350	149
520	20231212	105500	186432470	5350	5350	5350	5350	0
521	20231212	105400	186432470	5350	5350	5350	5350	0
522	20231212	105300	186432470	5350	5350	5350	5350	129
523	20231212	105200	185742320	5340	5340	5340	5340	0
524	20231212	105100	185742320	5340	5340	5340	5340	0
525	20231212	105000	185742320	5340	5340	5340	5340	10
526	20231212	104900	185688920	5340	5340	5340	5340	105
527	20231212	104800	185128220	5330	5330	5330	5330	0
528	20231212	104700	185128220	5330	5350	5350	5330	100
529	20231212	104600	184594110	5350	5350	5350	5350	0
530	20231212	104500	184594110	5350	5350	5350	5350	0
531	20231212	104400	184594110	5350	5350	5350	5350	0
532	20231212	104300	184594110	5350	5350	5350	5350	0
533	20231212	104200	184594110	5350	5350	5350	5350	104
534	20231212	104100	184037710	5350	5350	5350	5350	0
535	20231212	104000	184037710	5350	5350	5350	5350	0
536	20231212	103900	184037710	5350	5350	5350	5350	104
537	20231212	103800	183481310	5330	5330	5330	5330	0
538	20231212	103700	183481310	5330	5330	5330	5330	0
539	20231212	103600	183481310	5330	5330	5330	5330	0
540	20231212	103500	183481310	5330	5330	5330	5330	0
541	20231212	103400	183481310	5330	5330	5330	5330	97
542	20231212	103300	182964300	5330	5340	5340	5330	105
543	20231212	103200	182404630	5340	5340	5340	5340	18
544	20231212	103100	182308510	5330	5330	5330	5330	14
545	20231212	103000	182233890	5330	5320	5330	5320	675
546	20231212	102900	178642790	5330	5330	5330	5330	0
547	20231212	102800	178642790	5330	5330	5330	5330	0
548	20231212	102700	178642790	5330	5330	5330	5330	33
549	20231212	102600	178466900	5330	5320	5330	5320	945
550	20231212	102500	173437960	5330	5330	5330	5330	1831
551	20231212	102400	163678730	5350	5350	5350	5340	1594
552	20231212	102300	155160840	5360	5360	5360	5360	87
553	20231212	102200	154694520	5360	5360	5360	5360	0
554	20231212	102100	154694520	5360	5360	5360	5360	104
555	20231212	102000	154137080	5350	5350	5350	5350	0
556	20231212	101900	154137080	5350	5350	5350	5350	0
557	20231212	101800	154137080	5350	5350	5350	5350	0
558	20231212	101700	154137080	5350	5350	5350	5350	0
559	20231212	101600	154137080	5350	5350	5350	5350	16
560	20231212	101500	154051480	5350	5330	5350	5330	101
561	20231212	101400	153513130	5330	5330	5330	5330	48
562	20231212	101300	153257290	5330	5350	5350	5330	2
563	20231212	101200	153246610	5350	5350	5350	5350	89
564	20231212	101100	152770460	5350	5340	5350	5330	255
565	20231212	101000	151408750	5340	5340	5340	5340	118
566	20231212	100900	150778630	5350	5350	5350	5350	0
567	20231212	100800	150778630	5350	5350	5350	5350	0
568	20231212	100700	150778630	5350	5350	5350	5350	0
569	20231212	100600	150778630	5350	5350	5350	5350	105
570	20231212	100500	150216880	5350	5330	5350	5330	60
571	20231212	100400	149896980	5330	5330	5330	5330	0
572	20231212	100300	149896980	5330	5330	5330	5330	0
573	20231212	100200	149896980	5330	5330	5330	5330	0
574	20231212	100100	149896980	5330	5320	5330	5320	1002
575	20231212	100000	144564580	5320	5310	5320	5310	131
576	20231212	095900	143867870	5320	5320	5320	5320	5
577	20231212	095800	143841270	5320	5320	5320	5320	986
578	20231212	095700	138595750	5330	5330	5330	5330	1512
579	20231212	095600	130536790	5340	5340	5340	5340	30
580	20231212	095500	130376590	5330	5340	5340	5330	216
581	20231212	095400	129225180	5350	5330	5350	5330	7
582	20231212	095300	129187750	5330	5330	5340	5330	178
583	20231212	095200	128238830	5340	5340	5340	5340	3
584	20231212	095100	128222810	5330	5330	5330	5330	0
585	20231212	095000	128222810	5330	5340	5340	5330	114
586	20231212	094900	127614190	5340	5340	5340	5340	1
587	20231212	094800	127608850	5340	5340	5340	5340	60
588	20231212	094700	127288450	5340	5340	5340	5340	0
589	20231212	094600	127288450	5340	5330	5340	5330	151
590	20231212	094500	126483510	5320	5330	5330	5320	7
591	20231212	094400	126446260	5330	5330	5330	5330	127
592	20231212	094300	125769350	5330	5330	5330	5330	1
593	20231212	094200	125764020	5330	5330	5330	5330	85
594	20231212	094100	125310970	5330	5330	5330	5330	804
595	20231212	094000	121025650	5340	5340	5340	5340	0
596	20231212	093900	121025650	5340	5350	5350	5340	1097
597	20231212	093800	115167620	5360	5360	5360	5360	1
598	20231212	093700	115162260	5350	5340	5360	5340	402
599	20231212	093600	113015440	5350	5360	5360	5350	1203
600	20231212	093500	106578770	5360	5360	5360	5360	0
601	20231212	093400	106578770	5360	5360	5360	5360	535
602	20231212	093300	103711170	5360	5380	5380	5360	2310
603	20231212	093200	91311460	5380	5380	5380	5380	10
604	20231212	093100	91257660	5380	5380	5380	5380	20
605	20231212	093000	91150060	5370	5380	5380	5370	1151
606	20231212	092900	84968060	5380	5380	5380	5380	0
607	20231212	092800	84968060	5380	5360	5380	5360	244
608	20231212	092700	83658020	5380	5370	5380	5370	2151
609	20231212	092600	72106820	5380	5380	5380	5380	792
610	20231212	092500	67845860	5380	5390	5390	5380	919
611	20231212	092400	62901450	5390	5390	5390	5390	20
612	20231212	092300	62793650	5390	5390	5390	5390	206
613	20231212	092200	61683310	5390	5390	5390	5380	228
614	20231212	092100	60454870	5390	5390	5390	5390	1019
615	20231212	092000	54962460	5410	5400	5410	5390	814
616	20231212	091900	50559020	5390	5400	5400	5390	212
617	20231212	091800	49416010	5400	5400	5400	5400	30
618	20231212	091700	49254010	5410	5410	5410	5410	0
619	20231212	091600	49254010	5410	5420	5420	5410	541
620	20231212	091500	46326810	5420	5440	5440	5420	529
621	20231212	091400	43454240	5450	5450	5450	5450	138
622	20231212	091300	42702140	5450	5440	5450	5440	486
623	20231212	091200	40054340	5440	5410	5440	5410	1221
624	20231212	091100	33425540	5410	5400	5420	5400	858
625	20231212	091000	28787140	5400	5380	5400	5380	1085
626	20231212	090900	22929750	5360	5360	5360	5360	0
627	20231212	090800	22929750	5360	5360	5360	5360	0
628	20231212	090700	22929750	5360	5360	5360	5360	0
629	20231212	090600	22929750	5360	5360	5360	5360	99
630	20231212	090500	22399110	5340	5340	5340	5340	698
631	20231212	090400	18671790	5340	5340	5340	5340	1
632	20231212	090300	18666450	5340	5340	5350	5340	340
633	20231212	090200	16849890	5320	5340	5340	5320	1383
634	20231212	090100	9473560	5340	5350	5350	5340	22
635	20231212	090000	9355960	5360	5390	5390	5360	1737