KissMeData/175140/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202600	718949395	4150	4150	4150	4150	3162
3	20231211	202500	718949395	4150	4150	4150	4150	0
4	20231211	202400	718949395	4150	4150	4150	4150	0
5	20231211	202300	718949395	4150	4150	4150	4150	0
6	20231211	202200	718949395	4150	4150	4150	4150	0
7	20231211	202100	718949395	4150	4150	4150	4150	0
8	20231211	202000	718949395	4150	4150	4150	4150	0
9	20231211	201900	718949395	4150	4150	4150	4150	0
10	20231211	201800	718949395	4150	4150	4150	4150	0
11	20231211	201700	718949395	4150	4150	4150	4150	0
12	20231211	201600	718949395	4150	4150	4150	4150	0
13	20231211	201500	718949395	4150	4150	4150	4150	0
14	20231211	201400	718949395	4150	4150	4150	4150	0
15	20231211	201300	718949395	4150	4150	4150	4150	0
16	20231211	201200	718949395	4150	4150	4150	4150	0
17	20231211	201100	718949395	4150	4150	4150	4150	0
18	20231211	201000	718949395	4150	4150	4150	4150	0
19	20231211	200900	718949395	4150	4150	4150	4150	0
20	20231211	200800	718949395	4150	4150	4150	4150	0
21	20231211	200700	718949395	4150	4150	4150	4150	0
22	20231211	200600	718949395	4150	4150	4150	4150	0
23	20231211	200500	718949395	4150	4150	4150	4150	0
24	20231211	200400	718949395	4150	4150	4150	4150	0
25	20231211	200300	718949395	4150	4150	4150	4150	0
26	20231211	200200	718949395	4150	4150	4150	4150	0
27	20231211	200100	718949395	4150	4150	4150	4150	0
28	20231211	200000	718949395	4150	4150	4150	4150	0
29	20231211	195900	718949395	4150	4150	4150	4150	0
30	20231211	195800	718949395	4150	4150	4150	4150	0
31	20231211	195700	718949395	4150	4150	4150	4150	0
32	20231211	195600	718949395	4150	4150	4150	4150	3162
33	20231211	195500	718949395	4150	4150	4150	4150	0
34	20231211	195400	718949395	4150	4150	4150	4150	0
35	20231211	195300	718949395	4150	4150	4150	4150	0
36	20231211	195200	718949395	4150	4150	4150	4150	0
37	20231211	195100	718949395	4150	4150	4150	4150	0
38	20231211	195000	718949395	4150	4150	4150	4150	0
39	20231211	194900	718949395	4150	4150	4150	4150	0
40	20231211	194800	718949395	4150	4150	4150	4150	0
41	20231211	194700	718949395	4150	4150	4150	4150	0
42	20231211	194600	718949395	4150	4150	4150	4150	0
43	20231211	194500	718949395	4150	4150	4150	4150	0
44	20231211	194400	718949395	4150	4150	4150	4150	0
45	20231211	194300	718949395	4150	4150	4150	4150	0
46	20231211	194200	718949395	4150	4150	4150	4150	0
47	20231211	194100	718949395	4150	4150	4150	4150	0
48	20231211	194000	718949395	4150	4150	4150	4150	0
49	20231211	193900	718949395	4150	4150	4150	4150	0
50	20231211	193800	718949395	4150	4150	4150	4150	0
51	20231211	193700	718949395	4150	4150	4150	4150	0
52	20231211	193600	718949395	4150	4150	4150	4150	0
53	20231211	193500	718949395	4150	4150	4150	4150	0
54	20231211	193400	718949395	4150	4150	4150	4150	0
55	20231211	193300	718949395	4150	4150	4150	4150	0
56	20231211	193200	718949395	4150	4150	4150	4150	0
57	20231211	193100	718949395	4150	4150	4150	4150	0
58	20231211	193000	718949395	4150	4150	4150	4150	0
59	20231211	192900	718949395	4150	4150	4150	4150	0
60	20231211	192800	718949395	4150	4150	4150	4150	0
61	20231211	192700	718949395	4150	4150	4150	4150	0
62	20231211	192600	718949395	4150	4150	4150	4150	3162
63	20231211	192500	718949395	4150	4150	4150	4150	0
64	20231211	192400	718949395	4150	4150	4150	4150	0
65	20231211	192300	718949395	4150	4150	4150	4150	0
66	20231211	192200	718949395	4150	4150	4150	4150	0
67	20231211	192100	718949395	4150	4150	4150	4150	0
68	20231211	192000	718949395	4150	4150	4150	4150	0
69	20231211	191900	718949395	4150	4150	4150	4150	0
70	20231211	191800	718949395	4150	4150	4150	4150	0
71	20231211	191700	718949395	4150	4150	4150	4150	0
72	20231211	191600	718949395	4150	4150	4150	4150	0
73	20231211	191500	718949395	4150	4150	4150	4150	0
74	20231211	191400	718949395	4150	4150	4150	4150	0
75	20231211	191300	718949395	4150	4150	4150	4150	0
76	20231211	191200	718949395	4150	4150	4150	4150	0
77	20231211	191100	718949395	4150	4150	4150	4150	0
78	20231211	191000	718949395	4150	4150	4150	4150	0
79	20231211	190900	718949395	4150	4150	4150	4150	0
80	20231211	190800	718949395	4150	4150	4150	4150	0
81	20231211	190700	718949395	4150	4150	4150	4150	0
82	20231211	190600	718949395	4150	4150	4150	4150	0
83	20231211	190500	718949395	4150	4150	4150	4150	0
84	20231211	190400	718949395	4150	4150	4150	4150	0
85	20231211	190300	718949395	4150	4150	4150	4150	0
86	20231211	190200	718949395	4150	4150	4150	4150	0
87	20231211	190100	718949395	4150	4150	4150	4150	0
88	20231211	190000	718949395	4150	4150	4150	4150	0
89	20231211	185900	718949395	4150	4150	4150	4150	0
90	20231211	185800	718949395	4150	4150	4150	4150	0
91	20231211	185700	718949395	4150	4150	4150	4150	0
92	20231211	185600	718949395	4150	4150	4150	4150	3162
93	20231211	185500	718949395	4150	4150	4150	4150	0
94	20231211	185400	718949395	4150	4150	4150	4150	0
95	20231211	185300	718949395	4150	4150	4150	4150	0
96	20231211	185200	718949395	4150	4150	4150	4150	0
97	20231211	185100	718949395	4150	4150	4150	4150	0
98	20231211	185000	718949395	4150	4150	4150	4150	0
99	20231211	184900	718949395	4150	4150	4150	4150	0
100	20231211	184800	718949395	4150	4150	4150	4150	0
101	20231211	184700	718949395	4150	4150	4150	4150	0
102	20231211	184600	718949395	4150	4150	4150	4150	0
103	20231211	184500	718949395	4150	4150	4150	4150	0
104	20231211	184400	718949395	4150	4150	4150	4150	0
105	20231211	184300	718949395	4150	4150	4150	4150	0
106	20231211	184200	718949395	4150	4150	4150	4150	0
107	20231211	184100	718949395	4150	4150	4150	4150	0
108	20231211	184000	718949395	4150	4150	4150	4150	0
109	20231211	183900	718949395	4150	4150	4150	4150	0
110	20231211	183800	718949395	4150	4150	4150	4150	0
111	20231211	183700	718949395	4150	4150	4150	4150	0
112	20231211	183600	718949395	4150	4150	4150	4150	0
113	20231211	183500	718949395	4150	4150	4150	4150	0
114	20231211	183400	718949395	4150	4150	4150	4150	0
115	20231211	183300	718949395	4150	4150	4150	4150	0
116	20231211	183200	718949395	4150	4150	4150	4150	0
117	20231211	183100	718949395	4150	4150	4150	4150	0
118	20231211	183000	718949395	4150	4150	4150	4150	0
119	20231211	182900	718949395	4150	4150	4150	4150	0
120	20231211	182800	718949395	4150	4150	4150	4150	0
121	20231211	182700	718949395	4150	4150	4150	4150	0
122	20231211	182600	718949395	4150	4150	4150	4150	3162
123	20231211	182500	718949395	4150	4150	4150	4150	0
124	20231211	182400	718949395	4150	4150	4150	4150	0
125	20231211	182300	718949395	4150	4150	4150	4150	0
126	20231211	182200	718949395	4150	4150	4150	4150	0
127	20231211	182100	718949395	4150	4150	4150	4150	0
128	20231211	182000	718949395	4150	4150	4150	4150	0
129	20231211	181900	718949395	4150	4150	4150	4150	0
130	20231211	181800	718949395	4150	4150	4150	4150	0
131	20231211	181700	718949395	4150	4150	4150	4150	0
132	20231211	181600	718949395	4150	4150	4150	4150	0
133	20231211	181500	718949395	4150	4150	4150	4150	0
134	20231211	181400	718949395	4150	4150	4150	4150	0
135	20231211	181300	718949395	4150	4150	4150	4150	0
136	20231211	181200	718949395	4150	4150	4150	4150	0
137	20231211	181100	718949395	4150	4150	4150	4150	0
138	20231211	181000	718949395	4150	4150	4150	4150	0
139	20231211	180900	718949395	4150	4150	4150	4150	0
140	20231211	180800	718949395	4150	4150	4150	4150	0
141	20231211	180700	718949395	4150	4150	4150	4150	0
142	20231211	180600	718949395	4150	4150	4150	4150	0
143	20231211	180500	718949395	4150	4150	4150	4150	0
144	20231211	180400	718949395	4150	4150	4150	4150	0
145	20231211	180300	718949395	4150	4150	4150	4150	0
146	20231211	180200	718949395	4150	4150	4150	4150	0
147	20231211	180100	718949395	4150	4150	4150	4150	0
148	20231211	180000	718949395	4150	4150	4150	4150	0
149	20231211	175900	718949395	4150	4150	4150	4150	0
150	20231211	175800	718949395	4150	4150	4150	4150	0
151	20231211	175700	718949395	4150	4150	4150	4150	0
152	20231211	175600	718949395	4150	4150	4150	4150	3162
153	20231211	175500	718949395	4150	4150	4150	4150	0
154	20231211	175400	718949395	4150	4150	4150	4150	0
155	20231211	175300	718949395	4150	4150	4150	4150	0
156	20231211	175200	718949395	4150	4150	4150	4150	0
157	20231211	175100	718949395	4150	4150	4150	4150	0
158	20231211	175000	718949395	4150	4150	4150	4150	0
159	20231211	174900	718949395	4150	4150	4150	4150	0
160	20231211	174800	718949395	4150	4150	4150	4150	0
161	20231211	174700	718949395	4150	4150	4150	4150	0
162	20231211	174600	718949395	4150	4150	4150	4150	0
163	20231211	174500	718949395	4150	4150	4150	4150	0
164	20231211	174400	718949395	4150	4150	4150	4150	0
165	20231211	174300	718949395	4150	4150	4150	4150	0
166	20231211	174200	718949395	4150	4150	4150	4150	0
167	20231211	174100	718949395	4150	4150	4150	4150	0
168	20231211	174000	718949395	4150	4150	4150	4150	0
169	20231211	173900	718949395	4150	4150	4150	4150	0
170	20231211	173800	718949395	4150	4150	4150	4150	0
171	20231211	173700	718949395	4150	4150	4150	4150	0
172	20231211	173600	718949395	4150	4150	4150	4150	0
173	20231211	173500	718949395	4150	4150	4150	4150	0
174	20231211	173400	718949395	4150	4150	4150	4150	0
175	20231211	173300	718949395	4150	4150	4150	4150	0
176	20231211	173200	718949395	4150	4150	4150	4150	0
177	20231211	173100	718949395	4150	4150	4150	4150	0
178	20231211	173000	718949395	4150	4150	4150	4150	0
179	20231211	172900	718949395	4150	4150	4150	4150	0
180	20231211	172800	718949395	4150	4150	4150	4150	0
181	20231211	172700	718949395	4150	4150	4150	4150	0
182	20231211	172600	718949395	4150	4150	4150	4150	3162
183	20231211	172500	718949395	4150	4150	4150	4150	0
184	20231211	172400	718949395	4150	4150	4150	4150	0
185	20231211	172300	718949395	4150	4150	4150	4150	0
186	20231211	172200	718949395	4150	4150	4150	4150	0
187	20231211	172100	718949395	4150	4150	4150	4150	0
188	20231211	172000	718949395	4150	4150	4150	4150	0
189	20231211	171900	718949395	4150	4150	4150	4150	0
190	20231211	171800	718949395	4150	4150	4150	4150	0
191	20231211	171700	718949395	4150	4150	4150	4150	0
192	20231211	171600	718949395	4150	4150	4150	4150	0
193	20231211	171500	718949395	4150	4150	4150	4150	0
194	20231211	171400	718949395	4150	4150	4150	4150	0
195	20231211	171300	718949395	4150	4150	4150	4150	0
196	20231211	171200	718949395	4150	4150	4150	4150	0
197	20231211	171100	718949395	4150	4150	4150	4150	0
198	20231211	171000	718949395	4150	4150	4150	4150	0
199	20231211	170900	718949395	4150	4150	4150	4150	0
200	20231211	170800	718949395	4150	4150	4150	4150	0
201	20231211	170700	718949395	4150	4150	4150	4150	0
202	20231211	170600	718949395	4150	4150	4150	4150	0
203	20231211	170500	718949395	4150	4150	4150	4150	0
204	20231211	170400	718949395	4150	4150	4150	4150	0
205	20231211	170300	718949395	4150	4150	4150	4150	0
206	20231211	170200	718949395	4150	4150	4150	4150	0
207	20231211	170100	718949395	4150	4150	4150	4150	0
208	20231211	170000	718949395	4150	4150	4150	4150	0
209	20231211	165900	718949395	4150	4150	4150	4150	0
210	20231211	165800	718949395	4150	4150	4150	4150	0
211	20231211	165700	718949395	4150	4150	4150	4150	0
212	20231211	165600	718949395	4150	4150	4150	4150	3162
213	20231211	165500	718949395	4150	4150	4150	4150	0
214	20231211	165400	718949395	4150	4150	4150	4150	0
215	20231211	165300	718949395	4150	4150	4150	4150	0
216	20231211	165200	718949395	4150	4150	4150	4150	0
217	20231211	165100	718949395	4150	4150	4150	4150	0
218	20231211	165000	718949395	4150	4150	4150	4150	0
219	20231211	164900	718949395	4150	4150	4150	4150	0
220	20231211	164800	718949395	4150	4150	4150	4150	0
221	20231211	164700	718949395	4150	4150	4150	4150	0
222	20231211	164600	718949395	4150	4150	4150	4150	0
223	20231211	164500	718949395	4150	4150	4150	4150	0
224	20231211	164400	718949395	4150	4150	4150	4150	0
225	20231211	164300	718949395	4150	4150	4150	4150	0
226	20231211	164200	718949395	4150	4150	4150	4150	0
227	20231211	164100	718949395	4150	4150	4150	4150	0
228	20231211	164000	718949395	4150	4150	4150	4150	0
229	20231211	163900	718949395	4150	4150	4150	4150	0
230	20231211	163800	718949395	4150	4150	4150	4150	0
231	20231211	163700	718949395	4150	4150	4150	4150	0
232	20231211	163600	718949395	4150	4150	4150	4150	0
233	20231211	163500	718949395	4150	4150	4150	4150	0
234	20231211	163400	718949395	4150	4150	4150	4150	0
235	20231211	163300	718949395	4150	4150	4150	4150	0
236	20231211	163200	718949395	4150	4150	4150	4150	0
237	20231211	163100	718949395	4150	4150	4150	4150	0
238	20231211	163000	718949395	4150	4150	4150	4150	0
239	20231211	162900	718949395	4150	4150	4150	4150	0
240	20231211	162800	718949395	4150	4150	4150	4150	0
241	20231211	162700	718949395	4150	4150	4150	4150	0
242	20231211	162600	718949395	4150	4150	4150	4150	3162
243	20231211	162500	718949395	4150	4150	4150	4150	0
244	20231211	162400	718949395	4150	4150	4150	4150	0
245	20231211	162300	718949395	4150	4150	4150	4150	0
246	20231211	162200	718949395	4150	4150	4150	4150	0
247	20231211	162100	718949395	4150	4150	4150	4150	0
248	20231211	162000	718949395	4150	4150	4150	4150	0
249	20231211	161900	718949395	4150	4150	4150	4150	0
250	20231211	161800	718949395	4150	4150	4150	4150	0
251	20231211	161700	718949395	4150	4150	4150	4150	0
252	20231211	161600	718949395	4150	4150	4150	4150	0
253	20231211	161500	718949395	4150	4150	4150	4150	0
254	20231211	161400	718949395	4150	4150	4150	4150	0
255	20231211	161300	718949395	4150	4150	4150	4150	0
256	20231211	161200	718949395	4150	4150	4150	4150	0
257	20231211	161100	718949395	4150	4150	4150	4150	0
258	20231211	161000	718949395	4150	4150	4150	4150	0
259	20231211	160900	718949395	4150	4150	4150	4150	0
260	20231211	160800	718949395	4150	4150	4150	4150	0
261	20231211	160700	718949395	4150	4150	4150	4150	0
262	20231211	160600	718949395	4150	4150	4150	4150	0
263	20231211	160500	718949395	4150	4150	4150	4150	0
264	20231211	160400	718949395	4150	4150	4150	4150	0
265	20231211	160300	718949395	4150	4150	4150	4150	0
266	20231211	160200	718949395	4150	4150	4150	4150	0
267	20231211	160100	718949395	4150	4150	4150	4150	0
268	20231211	160000	718949395	4150	4150	4150	4150	0
269	20231211	155900	718949395	4150	4150	4150	4150	0
270	20231211	155800	718949395	4150	4150	4150	4150	0
271	20231211	155700	718949395	4150	4150	4150	4150	0
272	20231211	155600	718949395	4150	4150	4150	4150	3162
273	20231211	155500	718949395	4150	4150	4150	4150	0
274	20231211	155400	718949395	4150	4150	4150	4150	0
275	20231211	155300	718949395	4150	4150	4150	4150	0
276	20231211	155200	718949395	4150	4150	4150	4150	0
277	20231211	155100	718949395	4150	4150	4150	4150	0
278	20231211	155000	718949395	4150	4150	4150	4150	0
279	20231211	154900	718949395	4150	4150	4150	4150	0
280	20231211	154800	718949395	4150	4150	4150	4150	0
281	20231211	154700	718949395	4150	4150	4150	4150	0
282	20231211	154600	718949395	4150	4150	4150	4150	0
283	20231211	154500	718949395	4150	4150	4150	4150	0
284	20231211	154400	718949395	4150	4150	4150	4150	0
285	20231211	154300	718949395	4150	4150	4150	4150	0
286	20231211	154200	718949395	4150	4150	4150	4150	0
287	20231211	154100	718949395	4150	4150	4150	4150	0
288	20231211	154000	718949395	4150	4150	4150	4150	0
289	20231211	153900	718949395	4150	4150	4150	4150	0
290	20231211	153800	718949395	4150	4150	4150	4150	0
291	20231211	153700	718949395	4150	4150	4150	4150	0
292	20231211	153600	718949395	4150	4150	4150	4150	0
293	20231211	153500	718949395	4150	4150	4150	4150	0
294	20231211	153400	718949395	4150	4150	4150	4150	0
295	20231211	153300	718949395	4150	4150	4150	4150	0
296	20231211	153200	718949395	4150	4150	4150	4150	0
297	20231211	153100	718949395	4150	4150	4150	4150	0
298	20231211	153000	718949395	4150	4150	4150	4150	3162
299	20231211	152900	705827095	4125	4125	4125	4125	0
300	20231211	152800	705827095	4125	4125	4125	4125	0
301	20231211	152700	705827095	4125	4125	4125	4125	0
302	20231211	152600	705827095	4125	4125	4125	4125	0
303	20231211	152500	705827095	4125	4125	4125	4125	0
304	20231211	152400	705827095	4125	4125	4125	4125	0
305	20231211	152300	705827095	4125	4125	4125	4125	0
306	20231211	152200	705827095	4125	4125	4125	4125	0
307	20231211	152100	705827095	4125	4125	4125	4125	0
308	20231211	152000	705827095	4125	4125	4125	4125	0
309	20231211	151900	705827095	4125	4120	4125	4120	69
310	20231211	151800	705542495	4125	4125	4125	4125	100
311	20231211	151700	705129995	4125	4125	4125	4115	27
312	20231211	151600	705018870	4115	4120	4120	4115	404
313	20231211	151500	703356405	4130	4120	4140	4120	531
314	20231211	151400	701161815	4115	4075	4120	4075	410
315	20231211	151300	699481770	4100	4080	4100	4075	463
316	20231211	151200	697590525	4120	4120	4120	4120	0
317	20231211	151100	697590525	4120	4130	4140	4080	2896
318	20231211	151000	685713565	4130	4120	4130	4120	102
319	20231211	150900	685293265	4130	4130	4130	4130	0
320	20231211	150800	685293265	4130	4130	4130	4130	0
321	20231211	150700	685293265	4130	4130	4130	4105	1518
322	20231211	150600	679058655	4110	4140	4140	4110	2028
323	20231211	150500	670710555	4150	4145	4155	4145	44
324	20231211	150400	670527910	4150	4170	4170	4150	285
325	20231211	150300	669342150	4145	4165	4165	4145	2077
326	20231211	150200	660691765	4165	4160	4165	4150	16
327	20231211	150100	660625235	4165	4165	4165	4150	75
328	20231211	150000	660313640	4165	4170	4170	4165	20
329	20231211	145900	660230335	4150	4140	4150	4135	307
330	20231211	145800	658958160	4140	4140	4140	4130	115
331	20231211	145700	658482960	4140	4140	4140	4140	0
332	20231211	145600	658482960	4140	4140	4140	4140	10
333	20231211	145500	658441560	4140	4140	4140	4140	0
334	20231211	145400	658441560	4140	4140	4140	4140	0
335	20231211	145300	658441560	4140	4140	4140	4140	14
336	20231211	145200	658383600	4140	4135	4140	4135	30
337	20231211	145100	658259545	4120	4120	4120	4120	18
338	20231211	145000	658185385	4130	4130	4130	4130	1
339	20231211	144900	658181255	4130	4130	4130	4130	20
340	20231211	144800	658098655	4130	4130	4130	4125	191
341	20231211	144700	657310075	4130	4130	4130	4130	50
342	20231211	144600	657103575	4130	4125	4130	4125	252
343	20231211	144500	656064070	4135	4135	4135	4135	0
344	20231211	144400	656064070	4135	4130	4135	4130	99
345	20231211	144300	655655115	4130	4125	4130	4125	7
346	20231211	144200	655626230	4130	4125	4130	4125	132
347	20231211	144100	655081720	4135	4135	4135	4135	0
348	20231211	144000	655081720	4135	4130	4135	4130	124
349	20231211	143900	654569480	4130	4135	4135	4130	602
350	20231211	143800	652083025	4130	4130	4130	4130	0
351	20231211	143700	652083025	4130	4130	4130	4130	0
352	20231211	143600	652083025	4130	4130	4130	4130	119
353	20231211	143500	651591555	4125	4125	4125	4125	167
354	20231211	143400	650902680	4130	4130	4130	4130	0
355	20231211	143300	650902680	4130	4130	4130	4130	12
356	20231211	143200	650853120	4130	4130	4130	4130	0
357	20231211	143100	650853120	4130	4130	4130	4130	0
358	20231211	143000	650853120	4130	4130	4130	4130	0
359	20231211	142900	650853120	4130	4125	4130	4125	300
360	20231211	142800	649614180	4130	4130	4130	4130	0
361	20231211	142700	649614180	4130	4130	4130	4130	100
362	20231211	142600	649201180	4130	4130	4130	4130	1
363	20231211	142500	649197050	4115	4115	4115	4115	2
364	20231211	142400	649188820	4120	4120	4120	4120	0
365	20231211	142300	649188820	4120	4120	4120	4120	100
366	20231211	142200	648776820	4130	4130	4130	4130	30
367	20231211	142100	648652920	4130	4130	4130	4130	4
368	20231211	142000	648636400	4120	4120	4120	4120	200
369	20231211	141900	647812400	4130	4130	4130	4130	14
370	20231211	141800	647754580	4130	4130	4130	4130	1
371	20231211	141700	647750450	4125	4130	4130	4125	340
372	20231211	141600	646346750	4130	4130	4130	4130	0
373	20231211	141500	646346750	4130	4130	4130	4130	0
374	20231211	141400	646346750	4130	4130	4130	4130	50
375	20231211	141300	646140250	4135	4135	4135	4135	0
376	20231211	141200	646140250	4135	4135	4135	4135	1
377	20231211	141100	646136115	4130	4130	4130	4130	50
378	20231211	141000	645929615	4135	4135	4135	4135	0
379	20231211	140900	645929615	4135	4135	4135	4135	0
380	20231211	140800	645929615	4135	4135	4135	4135	0
381	20231211	140700	645929615	4135	4105	4135	4105	112
382	20231211	140600	645469825	4105	4105	4135	4105	722
383	20231211	140500	642505185	4110	4110	4110	4110	56
384	20231211	140400	642275025	4110	4110	4110	4110	0
385	20231211	140300	642275025	4110	4110	4110	4110	0
386	20231211	140200	642275025	4110	4125	4125	4110	22
387	20231211	140100	642184590	4110	4110	4110	4110	1
388	20231211	140000	642180480	4135	4135	4135	4135	0
389	20231211	135900	642180480	4135	4135	4135	4135	0
390	20231211	135800	642180480	4135	4135	4135	4135	0
391	20231211	135700	642180480	4135	4135	4135	4135	0
392	20231211	135600	642180480	4135	4135	4135	4135	1
393	20231211	135500	642176345	4105	4105	4105	4105	0
394	20231211	135400	642176345	4105	4110	4110	4105	300
395	20231211	135300	640943390	4110	4110	4110	4110	0
396	20231211	135200	640943390	4110	4110	4110	4110	0
397	20231211	135100	640943390	4110	4110	4110	4110	0
398	20231211	135000	640943390	4110	4110	4110	4110	133
399	20231211	134900	640396760	4110	4105	4110	4100	678
400	20231211	134800	637614020	4110	4110	4110	4110	1348
401	20231211	134700	632073740	4130	4120	4130	4120	42
402	20231211	134600	631900420	4130	4130	4130	4130	0
403	20231211	134500	631900420	4130	4140	4140	4130	394
404	20231211	134400	630271160	4145	4145	4145	4145	0
405	20231211	134300	630271160	4145	4145	4145	4145	0
406	20231211	134200	630271160	4145	4145	4145	4145	0
407	20231211	134100	630271160	4145	4145	4145	4145	404
408	20231211	134000	628596580	4150	4145	4150	4145	4
409	20231211	133900	628579995	4145	4145	4145	4145	93
410	20231211	133800	628194510	4145	4145	4145	4145	0
411	20231211	133700	628194510	4145	4145	4145	4145	0
412	20231211	133600	628194510	4145	4145	4145	4145	0
413	20231211	133500	628194510	4145	4145	4145	4145	0
414	20231211	133400	628194510	4145	4145	4145	4145	0
415	20231211	133300	628194510	4145	4145	4145	4145	0
416	20231211	133200	628194510	4145	4145	4145	4145	0
417	20231211	133100	628194510	4145	4145	4145	4145	18
418	20231211	133000	628119900	4145	4145	4145	4145	0
419	20231211	132900	628119900	4145	4145	4145	4145	3
420	20231211	132800	628107465	4135	4135	4135	4135	153
421	20231211	132700	627474810	4135	4145	4145	4135	17
422	20231211	132600	627404505	4135	4135	4135	4135	50
423	20231211	132500	627197755	4145	4145	4145	4145	0
424	20231211	132400	627197755	4145	4145	4145	4145	1
425	20231211	132300	627193610	4135	4135	4135	4135	24
426	20231211	132200	627094370	4125	4125	4125	4125	246
427	20231211	132100	626079620	4115	4115	4115	4115	400
428	20231211	132000	624433620	4115	4140	4140	4110	92
429	20231211	131900	624054695	4150	4150	4150	4150	0
430	20231211	131800	624054695	4150	4150	4150	4150	0
431	20231211	131700	624054695	4150	4150	4150	4150	0
432	20231211	131600	624054695	4150	4150	4150	4150	0
433	20231211	131500	624054695	4150	4150	4150	4150	15
434	20231211	131400	623992445	4150	4145	4150	4145	41
435	20231211	131300	623822300	4150	4150	4150	4150	798
436	20231211	131200	620510600	4155	4155	4155	4155	0
437	20231211	131100	620510600	4155	4145	4155	4145	1297
438	20231211	131000	615128505	4130	4130	4130	4130	0
439	20231211	130900	615128505	4130	4130	4130	4130	100
440	20231211	130800	614715505	4130	4130	4130	4130	200
441	20231211	130700	613889505	4180	4180	4180	4180	0
442	20231211	130600	613889505	4180	4180	4180	4180	0
443	20231211	130500	613889505	4180	4180	4180	4180	0
444	20231211	130400	613889505	4180	4180	4180	4180	0
445	20231211	130300	613889505	4180	4180	4180	4180	0
446	20231211	130200	613889505	4180	4130	4180	4130	414
447	20231211	130100	612159485	4105	4155	4155	4105	2204
448	20231211	130000	603067245	4190	4180	4190	4150	4000
449	20231211	125900	586386430	4155	4170	4170	4155	28
450	20231211	125800	586269760	4170	4170	4170	4170	0
451	20231211	125700	586269760	4170	4175	4175	4170	81
452	20231211	125600	585931980	4170	4170	4170	4170	1
453	20231211	125500	585927810	4170	4170	4170	4170	2
454	20231211	125400	585919470	4180	4180	4180	4180	0
455	20231211	125300	585919470	4180	4175	4180	4175	409
456	20231211	125200	584210545	4160	4160	4160	4160	0
457	20231211	125100	584210545	4160	4160	4160	4160	279
458	20231211	125000	583049905	4160	4165	4165	4160	1000
459	20231211	124900	578888550	4165	4165	4165	4165	0
460	20231211	124800	578888550	4165	4165	4165	4165	2
461	20231211	124700	578880220	4165	4165	4165	4165	0
462	20231211	124600	578880220	4165	4165	4165	4165	0
463	20231211	124500	578880220	4165	4165	4165	4165	1
464	20231211	124400	578876055	4165	4165	4165	4165	74
465	20231211	124300	578567845	4165	4165	4165	4165	0
466	20231211	124200	578567845	4165	4165	4165	4165	0
467	20231211	124100	578567845	4165	4165	4165	4165	20
468	20231211	124000	578484545	4165	4165	4165	4165	0
469	20231211	123900	578484545	4165	4165	4165	4165	0
470	20231211	123800	578484545	4165	4165	4165	4165	0
471	20231211	123700	578484545	4165	4165	4165	4165	46
472	20231211	123600	578292955	4175	4175	4175	4175	705
473	20231211	123500	575349580	4175	4175	4175	4175	50
474	20231211	123400	575140830	4175	4175	4175	4175	0
475	20231211	123300	575140830	4175	4175	4175	4175	0
476	20231211	123200	575140830	4175	4175	4175	4175	0
477	20231211	123100	575140830	4175	4175	4175	4175	50
478	20231211	123000	574932080	4175	4175	4175	4175	0
479	20231211	122900	574932080	4175	4175	4175	4175	0
480	20231211	122800	574932080	4175	4175	4175	4175	1
481	20231211	122700	574927905	4190	4190	4190	4190	30
482	20231211	122600	574802205	4185	4185	4185	4185	0
483	20231211	122500	574802205	4185	4185	4185	4185	0
484	20231211	122400	574802205	4185	4185	4185	4185	16
485	20231211	122300	574735245	4180	4180	4180	4180	5
486	20231211	122200	574714345	4175	4175	4175	4175	0
487	20231211	122100	574714345	4175	4175	4175	4175	1
488	20231211	122000	574710170	4175	4180	4180	4175	170
489	20231211	121900	574000320	4175	4170	4175	4170	46
490	20231211	121800	573808335	4175	4175	4175	4175	49
491	20231211	121700	573603760	4190	4190	4190	4190	0
492	20231211	121600	573603760	4190	4190	4190	4190	0
493	20231211	121500	573603760	4190	4185	4190	4185	530
494	20231211	121400	571384195	4165	4165	4165	4165	0
495	20231211	121300	571384195	4165	4165	4165	4165	0
496	20231211	121200	571384195	4165	4165	4165	4165	0
497	20231211	121100	571384195	4165	4165	4165	4165	0
498	20231211	121000	571384195	4165	4165	4165	4165	1
499	20231211	120900	571380030	4160	4160	4160	4160	4
500	20231211	120800	571363390	4160	4160	4160	4160	0
501	20231211	120700	571363390	4160	4160	4160	4160	0
502	20231211	120600	571363390	4160	4160	4160	4160	0
503	20231211	120500	571363390	4160	4160	4160	4160	0
504	20231211	120400	571363390	4160	4160	4160	4160	0
505	20231211	120300	571363390	4160	4160	4160	4160	24
506	20231211	120200	571263550	4175	4175	4175	4175	0
507	20231211	120100	571263550	4175	4175	4175	4175	0
508	20231211	120000	571263550	4175	4175	4175	4175	1
509	20231211	115900	571259375	4160	4160	4160	4160	10
510	20231211	115800	571217775	4160	4160	4160	4160	0
511	20231211	115700	571217775	4160	4160	4160	4160	12
512	20231211	115600	571167855	4160	4160	4160	4160	0
513	20231211	115500	571167855	4160	4160	4160	4160	0
514	20231211	115400	571167855	4160	4160	4160	4160	0
515	20231211	115300	571167855	4160	4160	4160	4160	0
516	20231211	115200	571167855	4160	4160	4160	4160	0
517	20231211	115100	571167855	4160	4160	4160	4160	0
518	20231211	115000	571167855	4160	4160	4160	4160	0
519	20231211	114900	571167855	4160	4160	4160	4160	0
520	20231211	114800	571167855	4160	4160	4160	4160	0
521	20231211	114700	571167855	4160	4160	4160	4160	0
522	20231211	114600	571167855	4160	4160	4160	4160	0
523	20231211	114500	571167855	4160	4160	4160	4160	0
524	20231211	114400	571167855	4160	4160	4160	4160	0
525	20231211	114300	571167855	4160	4160	4160	4160	0
526	20231211	114200	571167855	4160	4160	4160	4160	2
527	20231211	114100	571159535	4155	4155	4155	4155	1
528	20231211	114000	571155380	4150	4185	4185	4150	1357
529	20231211	113900	565505335	4190	4190	4190	4190	0
530	20231211	113800	565505335	4190	4190	4190	4190	0
531	20231211	113700	565505335	4190	4180	4190	4180	10
532	20231211	113600	565463445	4190	4190	4190	4190	0
533	20231211	113500	565463445	4190	4190	4190	4190	1
534	20231211	113400	565459255	4160	4160	4160	4160	0
535	20231211	113300	565459255	4160	4160	4160	4160	0
536	20231211	113200	565459255	4160	4160	4160	4160	0
537	20231211	113100	565459255	4160	4160	4160	4160	0
538	20231211	113000	565459255	4160	4160	4160	4160	23
539	20231211	112900	565363575	4195	4195	4195	4195	0
540	20231211	112800	565363575	4195	4195	4195	4195	0
541	20231211	112700	565363575	4195	4195	4195	4195	0
542	20231211	112600	565363575	4195	4195	4195	4195	0
543	20231211	112500	565363575	4195	4145	4195	4145	450
544	20231211	112400	563481155	4115	4120	4120	4115	2026
545	20231211	112300	555142725	4120	4160	4160	4120	3163
546	20231211	112200	542020285	4175	4175	4175	4175	313
547	20231211	112100	540713510	4175	4175	4175	4175	0
548	20231211	112000	540713510	4175	4185	4195	4175	403
549	20231211	111900	539023285	4195	4195	4195	4195	0
550	20231211	111800	539023285	4195	4195	4195	4195	0
551	20231211	111700	539023285	4195	4195	4195	4195	0
552	20231211	111600	539023285	4195	4195	4195	4195	0
553	20231211	111500	539023285	4195	4195	4195	4195	0
554	20231211	111400	539023285	4195	4195	4195	4195	0
555	20231211	111300	539023285	4195	4195	4195	4195	121
556	20231211	111200	538515690	4195	4195	4195	4195	1000
557	20231211	111100	534320690	4195	4195	4195	4195	0
558	20231211	111000	534320690	4195	4195	4195	4195	0
559	20231211	110900	534320690	4195	4195	4195	4195	0
560	20231211	110800	534320690	4195	4195	4195	4195	1
561	20231211	110700	534316495	4195	4195	4195	4195	1
562	20231211	110600	534312300	4200	4170	4200	4170	1100
563	20231211	110500	529703575	4170	4170	4170	4170	0
564	20231211	110400	529703575	4170	4170	4170	4170	0
565	20231211	110300	529703575	4170	4170	4170	4170	0
566	20231211	110200	529703575	4170	4170	4170	4170	0
567	20231211	110100	529703575	4170	4170	4170	4170	0
568	20231211	110000	529703575	4170	4170	4170	4170	10
569	20231211	105900	529661875	4165	4165	4165	4165	20
570	20231211	105800	529578575	4170	4170	4170	4170	298
571	20231211	105700	528335915	4180	4180	4180	4180	0
572	20231211	105600	528335915	4180	4180	4180	4180	23
573	20231211	105500	528239775	4170	4180	4180	4170	41
574	20231211	105400	528068755	4180	4180	4180	4180	1
575	20231211	105300	528064575	4180	4165	4180	4165	646
576	20231211	105200	525373970	4160	4160	4160	4160	300
577	20231211	105100	524125970	4155	4155	4155	4155	0
578	20231211	105000	524125970	4155	4155	4155	4155	65
579	20231211	104900	523855895	4155	4165	4165	4155	507
580	20231211	104800	521747820	4160	4160	4160	4160	77
581	20231211	104700	521427500	4165	4165	4165	4165	22
582	20231211	104600	521335870	4165	4165	4165	4160	196
583	20231211	104500	520520340	4165	4160	4165	4160	4
584	20231211	104400	520503695	4175	4175	4175	4175	5
585	20231211	104300	520482820	4170	4180	4180	4170	70
586	20231211	104200	520190575	4180	4180	4180	4180	1
587	20231211	104100	520186395	4200	4200	4200	4200	0
588	20231211	104000	520186395	4200	4200	4200	4200	0
589	20231211	103900	520186395	4200	4175	4200	4175	42
590	20231211	103800	520010020	4175	4175	4175	4175	104
591	20231211	103700	519575820	4200	4200	4200	4200	0
592	20231211	103600	519575820	4200	4200	4200	4200	3
593	20231211	103500	519563220	4175	4175	4175	4175	1
594	20231211	103400	519559045	4200	4200	4200	4200	10
595	20231211	103300	519517045	4175	4175	4175	4175	0
596	20231211	103200	519517045	4175	4175	4175	4175	0
597	20231211	103100	519517045	4175	4175	4175	4175	0
598	20231211	103000	519517045	4175	4175	4175	4175	0
599	20231211	102900	519517045	4175	4175	4175	4175	0
600	20231211	102800	519517045	4175	4175	4175	4175	0
601	20231211	102700	519517045	4175	4180	4180	4175	30
602	20231211	102600	519391790	4200	4175	4200	4175	4
603	20231211	102500	519375065	4200	4195	4200	4195	10
604	20231211	102400	519333110	4175	4175	4175	4175	31
605	20231211	102300	519203685	4180	4175	4180	4175	65
606	20231211	102200	518932185	4185	4185	4185	4185	61
607	20231211	102100	518676900	4185	4185	4185	4185	100
608	20231211	102000	518258400	4175	4175	4175	4175	42
609	20231211	101900	518083050	4170	4175	4175	4170	163
610	20231211	101800	517402840	4170	4175	4175	4170	3
611	20231211	101700	517390325	4180	4180	4180	4175	62
612	20231211	101600	517131175	4180	4180	4180	4180	20
613	20231211	101500	517047575	4180	4180	4180	4180	1
614	20231211	101400	517043395	4180	4160	4180	4160	210
615	20231211	101300	516167795	4160	4170	4170	4160	893
616	20231211	101200	512448005	4170	4170	4175	4170	519
617	20231211	101100	510283425	4195	4195	4195	4195	0
618	20231211	101000	510283425	4195	4195	4195	4195	201
619	20231211	100900	509440230	4170	4170	4170	4170	50
620	20231211	100800	509231730	4170	4170	4170	4170	0
621	20231211	100700	509231730	4170	4170	4170	4170	103
622	20231211	100600	508802220	4170	4175	4175	4170	35
623	20231211	100500	508656245	4195	4195	4195	4195	0
624	20231211	100400	508656245	4195	4195	4195	4195	0
625	20231211	100300	508656245	4195	4195	4195	4195	2
626	20231211	100200	508647855	4195	4195	4195	4195	0
627	20231211	100100	508647855	4195	4200	4200	4170	589
628	20231211	100000	506191315	4200	4200	4200	4200	4
629	20231211	095900	506174515	4165	4200	4200	4165	333
630	20231211	095800	504787500	4165	4165	4165	4165	180
631	20231211	095700	504037800	4165	4200	4200	4165	6
632	20231211	095600	504012635	4200	4175	4200	4175	825
633	20231211	095500	500554860	4165	4170	4175	4160	1668
634	20231211	095400	493601730	4170	4175	4175	4170	69
635	20231211	095300	493313700	4165	4165	4165	4165	240
636	20231211	095200	492314100	4165	4165	4165	4165	70
637	20231211	095100	492022550	4165	4170	4170	4160	150
638	20231211	095000	491398370	4155	4200	4200	4155	1002
639	20231211	094900	487219155	4200	4200	4200	4175	410
640	20231211	094800	485498135	4185	4170	4185	4170	453
641	20231211	094700	483608810	4170	4175	4185	4165	549
642	20231211	094600	481318815	4175	4210	4220	4175	217
643	20231211	094500	480409100	4210	4230	4255	4210	785
644	20231211	094400	477098035	4240	4280	4280	4235	744
645	20231211	094300	473937860	4265	4240	4280	4240	1218
646	20231211	094200	468765330	4245	4245	4245	4240	328
647	20231211	094100	467374295	4245	4245	4245	4235	8
648	20231211	094000	467340345	4235	4215	4250	4215	52
649	20231211	093900	467120555	4250	4280	4280	4150	8305
650	20231211	093800	432126840	4280	4310	4310	4260	900
651	20231211	093700	428280540	4310	4320	4325	4290	3440
652	20231211	093600	413444515	4320	4295	4320	4295	1453
653	20231211	093500	407182985	4300	4315	4315	4275	5677
654	20231211	093400	382865725	4290	4280	4305	4280	3848
655	20231211	093300	366337415	4280	4280	4295	4280	6997
656	20231211	093200	336374880	4280	4250	4280	4250	6043
657	20231211	093100	310654655	4250	4220	4250	4215	10025
658	20231211	093000	268267065	4220	4185	4235	4185	6463
659	20231211	092900	240965545	4185	4200	4210	4185	1108
660	20231211	092800	236311430	4190	4205	4220	4190	1188
661	20231211	092700	231322010	4185	4215	4220	4185	1125
662	20231211	092600	226589590	4180	4200	4205	4180	1030
663	20231211	092500	222266700	4200	4200	4200	4200	727
664	20231211	092400	219213300	4200	4210	4210	4190	12
665	20231211	092300	219162810	4215	4195	4215	4190	2979
666	20231211	092200	206643730	4200	4170	4200	4170	1667
667	20231211	092100	199682865	4110	4180	4190	4100	1490
668	20231211	092000	193543590	4155	4185	4185	4155	5201
669	20231211	091900	171933225	4190	4185	4190	4185	569
670	20231211	091800	169549615	4185	4160	4185	4100	700
671	20231211	091700	166649765	4160	4160	4160	4160	30
672	20231211	091600	166524965	4155	4200	4200	4155	454
673	20231211	091500	164622200	4200	4175	4215	4170	5490
674	20231211	091400	141558640	4190	4190	4190	4160	1313
675	20231211	091300	136060495	4195	4140	4195	4140	178
676	20231211	091200	135318065	4135	4135	4135	4135	200
677	20231211	091100	134491065	4130	4165	4165	4130	826
678	20231211	091000	131055835	4165	4165	4200	4150	1335
679	20231211	090900	125464750	4180	4160	4180	4085	7205
680	20231211	090800	95777125	4155	4115	4170	4105	4420
681	20231211	090700	77506810	4120	4095	4125	4065	680
682	20231211	090600	74712870	4050	4065	4065	4045	1399
683	20231211	090500	69042490	4060	4025	4105	4025	830
684	20231211	090400	65669885	4020	3975	4020	3970	2096
685	20231211	090300	57305785	3975	3970	4000	3965	1558
686	20231211	090200	51101990	3980	4020	4020	3830	10378
687	20231211	090100	10438910	4020	4030	4030	4020	292
688	20231211	090000	9262605	4045	4070	4070	4045	2285