KissMeData/291650/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205800	194430175	3570	3570	3570	3570	1006
3	20231211	205700	194430175	3570	3570	3570	3570	0
4	20231211	205600	194430175	3570	3570	3570	3570	0
5	20231211	205500	194430175	3570	3570	3570	3570	0
6	20231211	205400	194430175	3570	3570	3570	3570	0
7	20231211	205300	194430175	3570	3570	3570	3570	0
8	20231211	205200	194430175	3570	3570	3570	3570	0
9	20231211	205100	194430175	3570	3570	3570	3570	0
10	20231211	205000	194430175	3570	3570	3570	3570	0
11	20231211	204900	194430175	3570	3570	3570	3570	0
12	20231211	204800	194430175	3570	3570	3570	3570	0
13	20231211	204700	194430175	3570	3570	3570	3570	0
14	20231211	204600	194430175	3570	3570	3570	3570	0
15	20231211	204500	194430175	3570	3570	3570	3570	0
16	20231211	204400	194430175	3570	3570	3570	3570	0
17	20231211	204300	194430175	3570	3570	3570	3570	0
18	20231211	204200	194430175	3570	3570	3570	3570	0
19	20231211	204100	194430175	3570	3570	3570	3570	0
20	20231211	204000	194430175	3570	3570	3570	3570	0
21	20231211	203900	194430175	3570	3570	3570	3570	0
22	20231211	203800	194430175	3570	3570	3570	3570	0
23	20231211	203700	194430175	3570	3570	3570	3570	0
24	20231211	203600	194430175	3570	3570	3570	3570	0
25	20231211	203500	194430175	3570	3570	3570	3570	0
26	20231211	203400	194430175	3570	3570	3570	3570	0
27	20231211	203300	194430175	3570	3570	3570	3570	0
28	20231211	203200	194430175	3570	3570	3570	3570	0
29	20231211	203100	194430175	3570	3570	3570	3570	0
30	20231211	203000	194430175	3570	3570	3570	3570	0
31	20231211	202900	194430175	3570	3570	3570	3570	0
32	20231211	202800	194430175	3570	3570	3570	3570	1006
33	20231211	202700	194430175	3570	3570	3570	3570	0
34	20231211	202600	194430175	3570	3570	3570	3570	0
35	20231211	202500	194430175	3570	3570	3570	3570	0
36	20231211	202400	194430175	3570	3570	3570	3570	0
37	20231211	202300	194430175	3570	3570	3570	3570	0
38	20231211	202200	194430175	3570	3570	3570	3570	0
39	20231211	202100	194430175	3570	3570	3570	3570	0
40	20231211	202000	194430175	3570	3570	3570	3570	0
41	20231211	201900	194430175	3570	3570	3570	3570	0
42	20231211	201800	194430175	3570	3570	3570	3570	0
43	20231211	201700	194430175	3570	3570	3570	3570	0
44	20231211	201600	194430175	3570	3570	3570	3570	0
45	20231211	201500	194430175	3570	3570	3570	3570	0
46	20231211	201400	194430175	3570	3570	3570	3570	0
47	20231211	201300	194430175	3570	3570	3570	3570	0
48	20231211	201200	194430175	3570	3570	3570	3570	0
49	20231211	201100	194430175	3570	3570	3570	3570	0
50	20231211	201000	194430175	3570	3570	3570	3570	0
51	20231211	200900	194430175	3570	3570	3570	3570	0
52	20231211	200800	194430175	3570	3570	3570	3570	0
53	20231211	200700	194430175	3570	3570	3570	3570	0
54	20231211	200600	194430175	3570	3570	3570	3570	0
55	20231211	200500	194430175	3570	3570	3570	3570	0
56	20231211	200400	194430175	3570	3570	3570	3570	0
57	20231211	200300	194430175	3570	3570	3570	3570	0
58	20231211	200200	194430175	3570	3570	3570	3570	0
59	20231211	200100	194430175	3570	3570	3570	3570	0
60	20231211	200000	194430175	3570	3570	3570	3570	0
61	20231211	195900	194430175	3570	3570	3570	3570	0
62	20231211	195800	194430175	3570	3570	3570	3570	1006
63	20231211	195700	194430175	3570	3570	3570	3570	0
64	20231211	195600	194430175	3570	3570	3570	3570	0
65	20231211	195500	194430175	3570	3570	3570	3570	0
66	20231211	195400	194430175	3570	3570	3570	3570	0
67	20231211	195300	194430175	3570	3570	3570	3570	0
68	20231211	195200	194430175	3570	3570	3570	3570	0
69	20231211	195100	194430175	3570	3570	3570	3570	0
70	20231211	195000	194430175	3570	3570	3570	3570	0
71	20231211	194900	194430175	3570	3570	3570	3570	0
72	20231211	194800	194430175	3570	3570	3570	3570	0
73	20231211	194700	194430175	3570	3570	3570	3570	0
74	20231211	194600	194430175	3570	3570	3570	3570	0
75	20231211	194500	194430175	3570	3570	3570	3570	0
76	20231211	194400	194430175	3570	3570	3570	3570	0
77	20231211	194300	194430175	3570	3570	3570	3570	0
78	20231211	194200	194430175	3570	3570	3570	3570	0
79	20231211	194100	194430175	3570	3570	3570	3570	0
80	20231211	194000	194430175	3570	3570	3570	3570	0
81	20231211	193900	194430175	3570	3570	3570	3570	0
82	20231211	193800	194430175	3570	3570	3570	3570	0
83	20231211	193700	194430175	3570	3570	3570	3570	0
84	20231211	193600	194430175	3570	3570	3570	3570	0
85	20231211	193500	194430175	3570	3570	3570	3570	0
86	20231211	193400	194430175	3570	3570	3570	3570	0
87	20231211	193300	194430175	3570	3570	3570	3570	0
88	20231211	193200	194430175	3570	3570	3570	3570	0
89	20231211	193100	194430175	3570	3570	3570	3570	0
90	20231211	193000	194430175	3570	3570	3570	3570	0
91	20231211	192900	194430175	3570	3570	3570	3570	0
92	20231211	192800	194430175	3570	3570	3570	3570	1006
93	20231211	192700	194430175	3570	3570	3570	3570	0
94	20231211	192600	194430175	3570	3570	3570	3570	0
95	20231211	192500	194430175	3570	3570	3570	3570	0
96	20231211	192400	194430175	3570	3570	3570	3570	0
97	20231211	192300	194430175	3570	3570	3570	3570	0
98	20231211	192200	194430175	3570	3570	3570	3570	0
99	20231211	192100	194430175	3570	3570	3570	3570	0
100	20231211	192000	194430175	3570	3570	3570	3570	0
101	20231211	191900	194430175	3570	3570	3570	3570	0
102	20231211	191800	194430175	3570	3570	3570	3570	0
103	20231211	191700	194430175	3570	3570	3570	3570	0
104	20231211	191600	194430175	3570	3570	3570	3570	0
105	20231211	191500	194430175	3570	3570	3570	3570	0
106	20231211	191400	194430175	3570	3570	3570	3570	0
107	20231211	191300	194430175	3570	3570	3570	3570	0
108	20231211	191200	194430175	3570	3570	3570	3570	0
109	20231211	191100	194430175	3570	3570	3570	3570	0
110	20231211	191000	194430175	3570	3570	3570	3570	0
111	20231211	190900	194430175	3570	3570	3570	3570	0
112	20231211	190800	194430175	3570	3570	3570	3570	0
113	20231211	190700	194430175	3570	3570	3570	3570	0
114	20231211	190600	194430175	3570	3570	3570	3570	0
115	20231211	190500	194430175	3570	3570	3570	3570	0
116	20231211	190400	194430175	3570	3570	3570	3570	0
117	20231211	190300	194430175	3570	3570	3570	3570	0
118	20231211	190200	194430175	3570	3570	3570	3570	0
119	20231211	190100	194430175	3570	3570	3570	3570	0
120	20231211	190000	194430175	3570	3570	3570	3570	0
121	20231211	185900	194430175	3570	3570	3570	3570	0
122	20231211	185800	194430175	3570	3570	3570	3570	1006
123	20231211	185700	194430175	3570	3570	3570	3570	0
124	20231211	185600	194430175	3570	3570	3570	3570	0
125	20231211	185500	194430175	3570	3570	3570	3570	0
126	20231211	185400	194430175	3570	3570	3570	3570	0
127	20231211	185300	194430175	3570	3570	3570	3570	0
128	20231211	185200	194430175	3570	3570	3570	3570	0
129	20231211	185100	194430175	3570	3570	3570	3570	0
130	20231211	185000	194430175	3570	3570	3570	3570	0
131	20231211	184900	194430175	3570	3570	3570	3570	0
132	20231211	184800	194430175	3570	3570	3570	3570	0
133	20231211	184700	194430175	3570	3570	3570	3570	0
134	20231211	184600	194430175	3570	3570	3570	3570	0
135	20231211	184500	194430175	3570	3570	3570	3570	0
136	20231211	184400	194430175	3570	3570	3570	3570	0
137	20231211	184300	194430175	3570	3570	3570	3570	0
138	20231211	184200	194430175	3570	3570	3570	3570	0
139	20231211	184100	194430175	3570	3570	3570	3570	0
140	20231211	184000	194430175	3570	3570	3570	3570	0
141	20231211	183900	194430175	3570	3570	3570	3570	0
142	20231211	183800	194430175	3570	3570	3570	3570	0
143	20231211	183700	194430175	3570	3570	3570	3570	0
144	20231211	183600	194430175	3570	3570	3570	3570	0
145	20231211	183500	194430175	3570	3570	3570	3570	0
146	20231211	183400	194430175	3570	3570	3570	3570	0
147	20231211	183300	194430175	3570	3570	3570	3570	0
148	20231211	183200	194430175	3570	3570	3570	3570	0
149	20231211	183100	194430175	3570	3570	3570	3570	0
150	20231211	183000	194430175	3570	3570	3570	3570	0
151	20231211	182900	194430175	3570	3570	3570	3570	0
152	20231211	182800	194430175	3570	3570	3570	3570	1006
153	20231211	182700	194430175	3570	3570	3570	3570	0
154	20231211	182600	194430175	3570	3570	3570	3570	0
155	20231211	182500	194430175	3570	3570	3570	3570	0
156	20231211	182400	194430175	3570	3570	3570	3570	0
157	20231211	182300	194430175	3570	3570	3570	3570	0
158	20231211	182200	194430175	3570	3570	3570	3570	0
159	20231211	182100	194430175	3570	3570	3570	3570	0
160	20231211	182000	194430175	3570	3570	3570	3570	0
161	20231211	181900	194430175	3570	3570	3570	3570	0
162	20231211	181800	194430175	3570	3570	3570	3570	0
163	20231211	181700	194430175	3570	3570	3570	3570	0
164	20231211	181600	194430175	3570	3570	3570	3570	0
165	20231211	181500	194430175	3570	3570	3570	3570	0
166	20231211	181400	194430175	3570	3570	3570	3570	0
167	20231211	181300	194430175	3570	3570	3570	3570	0
168	20231211	181200	194430175	3570	3570	3570	3570	0
169	20231211	181100	194430175	3570	3570	3570	3570	0
170	20231211	181000	194430175	3570	3570	3570	3570	0
171	20231211	180900	194430175	3570	3570	3570	3570	0
172	20231211	180800	194430175	3570	3570	3570	3570	0
173	20231211	180700	194430175	3570	3570	3570	3570	0
174	20231211	180600	194430175	3570	3570	3570	3570	0
175	20231211	180500	194430175	3570	3570	3570	3570	0
176	20231211	180400	194430175	3570	3570	3570	3570	0
177	20231211	180300	194430175	3570	3570	3570	3570	0
178	20231211	180200	194430175	3570	3570	3570	3570	0
179	20231211	180100	194430175	3570	3570	3570	3570	0
180	20231211	180000	194430175	3570	3570	3570	3570	0
181	20231211	175900	194430175	3570	3570	3570	3570	0
182	20231211	175800	194430175	3570	3570	3570	3570	1006
183	20231211	175700	194430175	3570	3570	3570	3570	0
184	20231211	175600	194430175	3570	3570	3570	3570	0
185	20231211	175500	194430175	3570	3570	3570	3570	0
186	20231211	175400	194430175	3570	3570	3570	3570	0
187	20231211	175300	194430175	3570	3570	3570	3570	0
188	20231211	175200	194430175	3570	3570	3570	3570	0
189	20231211	175100	194430175	3570	3570	3570	3570	0
190	20231211	175000	194430175	3570	3570	3570	3570	0
191	20231211	174900	194430175	3570	3570	3570	3570	0
192	20231211	174800	194430175	3570	3570	3570	3570	0
193	20231211	174700	194430175	3570	3570	3570	3570	0
194	20231211	174600	194430175	3570	3570	3570	3570	0
195	20231211	174500	194430175	3570	3570	3570	3570	0
196	20231211	174400	194430175	3570	3570	3570	3570	0
197	20231211	174300	194430175	3570	3570	3570	3570	0
198	20231211	174200	194430175	3570	3570	3570	3570	0
199	20231211	174100	194430175	3570	3570	3570	3570	0
200	20231211	174000	194430175	3570	3570	3570	3570	0
201	20231211	173900	194430175	3570	3570	3570	3570	0
202	20231211	173800	194430175	3570	3570	3570	3570	0
203	20231211	173700	194430175	3570	3570	3570	3570	0
204	20231211	173600	194430175	3570	3570	3570	3570	0
205	20231211	173500	194430175	3570	3570	3570	3570	0
206	20231211	173400	194430175	3570	3570	3570	3570	0
207	20231211	173300	194430175	3570	3570	3570	3570	0
208	20231211	173200	194430175	3570	3570	3570	3570	0
209	20231211	173100	194430175	3570	3570	3570	3570	0
210	20231211	173000	194430175	3570	3570	3570	3570	0
211	20231211	172900	194430175	3570	3570	3570	3570	0
212	20231211	172800	194430175	3570	3570	3570	3570	1006
213	20231211	172700	194430175	3570	3570	3570	3570	0
214	20231211	172600	194430175	3570	3570	3570	3570	0
215	20231211	172500	194430175	3570	3570	3570	3570	0
216	20231211	172400	194430175	3570	3570	3570	3570	0
217	20231211	172300	194430175	3570	3570	3570	3570	0
218	20231211	172200	194430175	3570	3570	3570	3570	0
219	20231211	172100	194430175	3570	3570	3570	3570	0
220	20231211	172000	194430175	3570	3570	3570	3570	0
221	20231211	171900	194430175	3570	3570	3570	3570	0
222	20231211	171800	194430175	3570	3570	3570	3570	0
223	20231211	171700	194430175	3570	3570	3570	3570	0
224	20231211	171600	194430175	3570	3570	3570	3570	0
225	20231211	171500	194430175	3570	3570	3570	3570	0
226	20231211	171400	194430175	3570	3570	3570	3570	0
227	20231211	171300	194430175	3570	3570	3570	3570	0
228	20231211	171200	194430175	3570	3570	3570	3570	0
229	20231211	171100	194430175	3570	3570	3570	3570	0
230	20231211	171000	194430175	3570	3570	3570	3570	0
231	20231211	170900	194430175	3570	3570	3570	3570	0
232	20231211	170800	194430175	3570	3570	3570	3570	0
233	20231211	170700	194430175	3570	3570	3570	3570	0
234	20231211	170600	194430175	3570	3570	3570	3570	0
235	20231211	170500	194430175	3570	3570	3570	3570	0
236	20231211	170400	194430175	3570	3570	3570	3570	0
237	20231211	170300	194430175	3570	3570	3570	3570	0
238	20231211	170200	194430175	3570	3570	3570	3570	0
239	20231211	170100	194430175	3570	3570	3570	3570	0
240	20231211	170000	194430175	3570	3570	3570	3570	0
241	20231211	165900	194430175	3570	3570	3570	3570	0
242	20231211	165800	194430175	3570	3570	3570	3570	1006
243	20231211	165700	194430175	3570	3570	3570	3570	0
244	20231211	165600	194430175	3570	3570	3570	3570	0
245	20231211	165500	194430175	3570	3570	3570	3570	0
246	20231211	165400	194430175	3570	3570	3570	3570	0
247	20231211	165300	194430175	3570	3570	3570	3570	0
248	20231211	165200	194430175	3570	3570	3570	3570	0
249	20231211	165100	194430175	3570	3570	3570	3570	0
250	20231211	165000	194430175	3570	3570	3570	3570	0
251	20231211	164900	194430175	3570	3570	3570	3570	0
252	20231211	164800	194430175	3570	3570	3570	3570	0
253	20231211	164700	194430175	3570	3570	3570	3570	0
254	20231211	164600	194430175	3570	3570	3570	3570	0
255	20231211	164500	194430175	3570	3570	3570	3570	0
256	20231211	164400	194430175	3570	3570	3570	3570	0
257	20231211	164300	194430175	3570	3570	3570	3570	0
258	20231211	164200	194430175	3570	3570	3570	3570	0
259	20231211	164100	194430175	3570	3570	3570	3570	0
260	20231211	164000	194430175	3570	3570	3570	3570	0
261	20231211	163900	194430175	3570	3570	3570	3570	0
262	20231211	163800	194430175	3570	3570	3570	3570	0
263	20231211	163700	194430175	3570	3570	3570	3570	0
264	20231211	163600	194430175	3570	3570	3570	3570	0
265	20231211	163500	194430175	3570	3570	3570	3570	0
266	20231211	163400	194430175	3570	3570	3570	3570	0
267	20231211	163300	194430175	3570	3570	3570	3570	0
268	20231211	163200	194430175	3570	3570	3570	3570	0
269	20231211	163100	194430175	3570	3570	3570	3570	0
270	20231211	163000	194430175	3570	3570	3570	3570	0
271	20231211	162900	194430175	3570	3570	3570	3570	0
272	20231211	162800	194430175	3570	3570	3570	3570	1006
273	20231211	162700	194430175	3570	3570	3570	3570	0
274	20231211	162600	194430175	3570	3570	3570	3570	0
275	20231211	162500	194430175	3570	3570	3570	3570	0
276	20231211	162400	194430175	3570	3570	3570	3570	0
277	20231211	162300	194430175	3570	3570	3570	3570	0
278	20231211	162200	194430175	3570	3570	3570	3570	0
279	20231211	162100	194430175	3570	3570	3570	3570	0
280	20231211	162000	194430175	3570	3570	3570	3570	0
281	20231211	161900	194430175	3570	3570	3570	3570	0
282	20231211	161800	194430175	3570	3570	3570	3570	0
283	20231211	161700	194430175	3570	3570	3570	3570	0
284	20231211	161600	194430175	3570	3570	3570	3570	0
285	20231211	161500	194430175	3570	3570	3570	3570	0
286	20231211	161400	194430175	3570	3570	3570	3570	0
287	20231211	161300	194430175	3570	3570	3570	3570	0
288	20231211	161200	194430175	3570	3570	3570	3570	0
289	20231211	161100	194430175	3570	3570	3570	3570	0
290	20231211	161000	194430175	3570	3570	3570	3570	0
291	20231211	160900	194430175	3570	3570	3570	3570	0
292	20231211	160800	194430175	3570	3570	3570	3570	0
293	20231211	160700	194430175	3570	3570	3570	3570	0
294	20231211	160600	194430175	3570	3570	3570	3570	0
295	20231211	160500	194430175	3570	3570	3570	3570	0
296	20231211	160400	194430175	3570	3570	3570	3570	0
297	20231211	160300	194430175	3570	3570	3570	3570	0
298	20231211	160200	194430175	3570	3570	3570	3570	0
299	20231211	160100	194430175	3570	3570	3570	3570	0
300	20231211	160000	194430175	3570	3570	3570	3570	0
301	20231211	155900	194430175	3570	3570	3570	3570	0
302	20231211	155800	194430175	3570	3570	3570	3570	1006
303	20231211	155700	194430175	3570	3570	3570	3570	0
304	20231211	155600	194430175	3570	3570	3570	3570	0
305	20231211	155500	194430175	3570	3570	3570	3570	0
306	20231211	155400	194430175	3570	3570	3570	3570	0
307	20231211	155300	194430175	3570	3570	3570	3570	0
308	20231211	155200	194430175	3570	3570	3570	3570	0
309	20231211	155100	194430175	3570	3570	3570	3570	0
310	20231211	155000	194430175	3570	3570	3570	3570	0
311	20231211	154900	194430175	3570	3570	3570	3570	0
312	20231211	154800	194430175	3570	3570	3570	3570	0
313	20231211	154700	194430175	3570	3570	3570	3570	0
314	20231211	154600	194430175	3570	3570	3570	3570	0
315	20231211	154500	194430175	3570	3570	3570	3570	0
316	20231211	154400	194430175	3570	3570	3570	3570	0
317	20231211	154300	194430175	3570	3570	3570	3570	0
318	20231211	154200	194430175	3570	3570	3570	3570	0
319	20231211	154100	194430175	3570	3570	3570	3570	0
320	20231211	154000	194430175	3570	3570	3570	3570	0
321	20231211	153900	194430175	3570	3570	3570	3570	0
322	20231211	153800	194430175	3570	3570	3570	3570	0
323	20231211	153700	194430175	3570	3570	3570	3570	0
324	20231211	153600	194430175	3570	3570	3570	3570	0
325	20231211	153500	194430175	3570	3570	3570	3570	0
326	20231211	153400	194430175	3570	3570	3570	3570	0
327	20231211	153300	194430175	3570	3570	3570	3570	0
328	20231211	153200	194430175	3570	3570	3570	3570	0
329	20231211	153100	194430175	3570	3570	3570	3570	0
330	20231211	153000	194430175	3570	3570	3570	3570	1006
331	20231211	152900	190838755	3570	3570	3570	3570	0
332	20231211	152800	190838755	3570	3570	3570	3570	0
333	20231211	152700	190838755	3570	3570	3570	3570	0
334	20231211	152600	190838755	3570	3570	3570	3570	0
335	20231211	152500	190838755	3570	3570	3570	3570	0
336	20231211	152400	190838755	3570	3570	3570	3570	0
337	20231211	152300	190838755	3570	3570	3570	3570	0
338	20231211	152200	190838755	3570	3570	3570	3570	0
339	20231211	152100	190838755	3570	3570	3570	3570	0
340	20231211	152000	190838755	3570	3570	3570	3570	0
341	20231211	151900	190838755	3570	3565	3570	3565	28
342	20231211	151800	190738905	3565	3570	3570	3565	275
343	20231211	151700	189758520	3575	3575	3575	3575	77
344	20231211	151600	189483245	3580	3580	3580	3580	0
345	20231211	151500	189483245	3580	3580	3580	3580	1
346	20231211	151400	189479665	3585	3585	3585	3585	0
347	20231211	151300	189479665	3585	3585	3585	3585	2
348	20231211	151200	189472495	3585	3585	3585	3585	0
349	20231211	151100	189472495	3585	3585	3585	3585	1
350	20231211	151000	189468910	3580	3580	3580	3580	0
351	20231211	150900	189468910	3580	3580	3580	3580	0
352	20231211	150800	189468910	3580	3580	3580	3580	0
353	20231211	150700	189468910	3580	3580	3580	3580	0
354	20231211	150600	189468910	3580	3580	3580	3580	0
355	20231211	150500	189468910	3580	3580	3580	3580	0
356	20231211	150400	189468910	3580	3580	3580	3580	1
357	20231211	150300	189465330	3580	3580	3580	3580	0
358	20231211	150200	189465330	3580	3580	3580	3580	1001
359	20231211	150100	185881750	3560	3560	3560	3560	194
360	20231211	150000	185191110	3560	3585	3585	3545	10001
361	20231211	145900	149678755	3590	3590	3590	3590	0
362	20231211	145800	149678755	3590	3590	3590	3590	0
363	20231211	145700	149678755	3590	3590	3590	3590	0
364	20231211	145600	149678755	3590	3590	3590	3590	1
365	20231211	145500	149675165	3585	3585	3590	3560	630
366	20231211	145400	147431065	3590	3590	3590	3590	0
367	20231211	145300	147431065	3590	3590	3590	3570	628
368	20231211	145200	145188185	3590	3590	3590	3590	0
369	20231211	145100	145188185	3590	3585	3590	3585	2
370	20231211	145000	145181010	3590	3590	3590	3590	0
371	20231211	144900	145181010	3590	3590	3590	3590	1
372	20231211	144800	145177420	3585	3575	3590	3575	637
373	20231211	144700	142900100	3575	3575	3575	3575	0
374	20231211	144600	142900100	3575	3575	3575	3575	80
375	20231211	144500	142614100	3575	3575	3575	3575	0
376	20231211	144400	142614100	3575	3575	3575	3575	0
377	20231211	144300	142614100	3575	3575	3575	3575	0
378	20231211	144200	142614100	3575	3575	3575	3575	0
379	20231211	144100	142614100	3575	3575	3575	3575	0
380	20231211	144000	142614100	3575	3575	3575	3575	0
381	20231211	143900	142614100	3575	3575	3575	3575	1
382	20231211	143800	142610525	3565	3565	3565	3565	1
383	20231211	143700	142606960	3565	3570	3570	3565	20
384	20231211	143600	142535655	3575	3575	3575	3575	0
385	20231211	143500	142535655	3575	3575	3575	3575	0
386	20231211	143400	142535655	3575	3575	3575	3575	5
387	20231211	143300	142517780	3575	3570	3575	3565	14
388	20231211	143200	142467840	3575	3570	3575	3565	291
389	20231211	143100	141428635	3575	3575	3575	3575	1
390	20231211	143000	141425060	3575	3575	3575	3575	0
391	20231211	142900	141425060	3575	3575	3575	3575	50
392	20231211	142800	141246310	3575	3575	3575	3575	0
393	20231211	142700	141246310	3575	3575	3575	3575	0
394	20231211	142600	141246310	3575	3575	3575	3575	0
395	20231211	142500	141246310	3575	3575	3575	3575	0
396	20231211	142400	141246310	3575	3575	3575	3575	0
397	20231211	142300	141246310	3575	3575	3575	3575	0
398	20231211	142200	141246310	3575	3575	3575	3575	0
399	20231211	142100	141246310	3575	3575	3575	3575	0
400	20231211	142000	141246310	3575	3575	3575	3575	0
401	20231211	141900	141246310	3575	3575	3575	3575	0
402	20231211	141800	141246310	3575	3575	3575	3575	0
403	20231211	141700	141246310	3575	3575	3575	3575	0
404	20231211	141600	141246310	3575	3575	3575	3575	0
405	20231211	141500	141246310	3575	3575	3575	3575	0
406	20231211	141400	141246310	3575	3575	3575	3575	0
407	20231211	141300	141246310	3575	3575	3575	3575	0
408	20231211	141200	141246310	3575	3575	3575	3575	0
409	20231211	141100	141246310	3575	3575	3575	3575	1
410	20231211	141000	141242735	3575	3575	3575	3575	1
411	20231211	140900	141239160	3570	3570	3570	3570	0
412	20231211	140800	141239160	3570	3570	3570	3570	1
413	20231211	140700	141235590	3575	3570	3575	3570	8
414	20231211	140600	141207025	3570	3570	3570	3570	23
415	20231211	140500	141124915	3570	3575	3575	3570	165
416	20231211	140400	140535070	3575	3575	3575	3575	472
417	20231211	140300	138847670	3575	3575	3575	3575	0
418	20231211	140200	138847670	3575	3575	3575	3575	57
419	20231211	140100	138643895	3575	3575	3575	3575	55
420	20231211	140000	138447270	3575	3575	3575	3575	1500
421	20231211	135900	133084770	3575	3575	3575	3575	0
422	20231211	135800	133084770	3575	3575	3575	3575	0
423	20231211	135700	133084770	3575	3575	3575	3575	1
424	20231211	135600	133081195	3575	3575	3575	3575	20
425	20231211	135500	133009695	3580	3575	3580	3575	26
426	20231211	135400	132916705	3575	3580	3580	3575	518
427	20231211	135300	131064850	3585	3585	3585	3585	0
428	20231211	135200	131064850	3585	3585	3585	3585	0
429	20231211	135100	131064850	3585	3585	3585	3585	0
430	20231211	135000	131064850	3585	3585	3585	3585	0
431	20231211	134900	131064850	3585	3585	3585	3585	0
432	20231211	134800	131064850	3585	3585	3585	3585	0
433	20231211	134700	131064850	3585	3585	3585	3585	0
434	20231211	134600	131064850	3585	3585	3585	3585	0
435	20231211	134500	131064850	3585	3575	3585	3575	4
436	20231211	134400	131050535	3575	3585	3585	3575	54
437	20231211	134300	130857450	3585	3585	3585	3585	0
438	20231211	134200	130857450	3585	3585	3585	3585	0
439	20231211	134100	130857450	3585	3585	3585	3585	1
440	20231211	134000	130853865	3580	3575	3580	3575	26
441	20231211	133900	130760850	3585	3580	3585	3580	14
442	20231211	133800	130710725	3585	3580	3585	3580	360
443	20231211	133700	129421675	3580	3580	3580	3580	2
444	20231211	133600	129414515	3585	3580	3585	3580	21
445	20231211	133500	129339235	3585	3585	3585	3580	34
446	20231211	133400	129217350	3590	3590	3590	3590	0
447	20231211	133300	129217350	3590	3590	3590	3590	0
448	20231211	133200	129217350	3590	3590	3590	3590	0
449	20231211	133100	129217350	3590	3590	3590	3590	0
450	20231211	133000	129217350	3590	3590	3590	3590	0
451	20231211	132900	129217350	3590	3590	3590	3590	0
452	20231211	132800	129217350	3590	3590	3590	3590	32
453	20231211	132700	129102470	3590	3590	3590	3590	0
454	20231211	132600	129102470	3590	3590	3590	3590	0
455	20231211	132500	129102470	3590	3590	3590	3590	0
456	20231211	132400	129102470	3590	3590	3590	3590	0
457	20231211	132300	129102470	3590	3590	3590	3590	0
458	20231211	132200	129102470	3590	3590	3590	3590	0
459	20231211	132100	129102470	3590	3590	3590	3590	0
460	20231211	132000	129102470	3590	3590	3590	3590	0
461	20231211	131900	129102470	3590	3590	3590	3590	0
462	20231211	131800	129102470	3590	3590	3590	3590	0
463	20231211	131700	129102470	3590	3590	3590	3590	0
464	20231211	131600	129102470	3590	3590	3590	3590	0
465	20231211	131500	129102470	3590	3585	3590	3580	6
466	20231211	131400	129080975	3590	3590	3590	3590	0
467	20231211	131300	129080975	3590	3590	3590	3590	0
468	20231211	131200	129080975	3590	3590	3590	3590	0
469	20231211	131100	129080975	3590	3590	3590	3590	0
470	20231211	131000	129080975	3590	3590	3590	3590	1
471	20231211	130900	129077385	3585	3585	3585	3585	39
472	20231211	130800	128937570	3585	3585	3585	3585	0
473	20231211	130700	128937570	3585	3585	3585	3585	0
474	20231211	130600	128937570	3585	3585	3585	3585	0
475	20231211	130500	128937570	3585	3585	3585	3585	0
476	20231211	130400	128937570	3585	3585	3585	3585	0
477	20231211	130300	128937570	3585	3585	3585	3585	0
478	20231211	130200	128937570	3585	3585	3585	3585	0
479	20231211	130100	128937570	3585	3585	3585	3585	0
480	20231211	130000	128937570	3585	3585	3585	3585	8
481	20231211	125900	128908890	3585	3585	3585	3585	0
482	20231211	125800	128908890	3585	3585	3585	3585	0
483	20231211	125700	128908890	3585	3585	3585	3585	0
484	20231211	125600	128908890	3585	3585	3585	3585	0
485	20231211	125500	128908890	3585	3585	3585	3585	0
486	20231211	125400	128908890	3585	3585	3585	3585	1
487	20231211	125300	128905305	3575	3575	3575	3575	1052
488	20231211	125200	125144405	3575	3575	3575	3575	0
489	20231211	125100	125144405	3575	3575	3575	3575	0
490	20231211	125000	125144405	3575	3575	3575	3575	559
491	20231211	124900	123145980	3575	3575	3575	3575	0
492	20231211	124800	123145980	3575	3575	3575	3575	0
493	20231211	124700	123145980	3575	3575	3575	3575	0
494	20231211	124600	123145980	3575	3575	3575	3575	0
495	20231211	124500	123145980	3575	3575	3575	3575	1
496	20231211	124400	123142405	3580	3580	3580	3580	0
497	20231211	124300	123142405	3580	3585	3585	3555	2656
498	20231211	124200	113693835	3590	3590	3590	3590	0
499	20231211	124100	113693835	3590	3570	3590	3565	3288
500	20231211	124000	101966915	3575	3575	3575	3575	0
501	20231211	123900	101966915	3575	3580	3580	3575	6813
502	20231211	123800	77593030	3585	3585	3585	3585	1554
503	20231211	123700	72021940	3585	3585	3585	3585	0
504	20231211	123600	72021940	3585	3585	3585	3585	0
505	20231211	123500	72021940	3585	3585	3585	3585	0
506	20231211	123400	72021940	3585	3585	3585	3585	0
507	20231211	123300	72021940	3585	3585	3585	3585	0
508	20231211	123200	72021940	3585	3585	3585	3585	0
509	20231211	123100	72021940	3585	3585	3585	3585	0
510	20231211	123000	72021940	3585	3585	3585	3585	0
511	20231211	122900	72021940	3585	3585	3585	3585	0
512	20231211	122800	72021940	3585	3585	3585	3585	1
513	20231211	122700	72018355	3585	3585	3585	3585	24
514	20231211	122600	71932315	3585	3585	3585	3585	0
515	20231211	122500	71932315	3585	3585	3585	3585	0
516	20231211	122400	71932315	3585	3585	3585	3585	0
517	20231211	122300	71932315	3585	3585	3585	3585	0
518	20231211	122200	71932315	3585	3585	3585	3585	0
519	20231211	122100	71932315	3585	3585	3585	3585	0
520	20231211	122000	71932315	3585	3585	3585	3585	0
521	20231211	121900	71932315	3585	3585	3585	3585	0
522	20231211	121800	71932315	3585	3585	3585	3585	0
523	20231211	121700	71932315	3585	3585	3585	3585	0
524	20231211	121600	71932315	3585	3585	3585	3585	0
525	20231211	121500	71932315	3585	3585	3585	3585	500
526	20231211	121400	70139815	3590	3590	3590	3590	203
527	20231211	121300	69411045	3590	3590	3590	3590	0
528	20231211	121200	69411045	3590	3590	3590	3590	0
529	20231211	121100	69411045	3590	3590	3590	3590	0
530	20231211	121000	69411045	3590	3590	3590	3590	0
531	20231211	120900	69411045	3590	3590	3590	3590	0
532	20231211	120800	69411045	3590	3590	3590	3590	0
533	20231211	120700	69411045	3590	3590	3590	3590	0
534	20231211	120600	69411045	3590	3590	3590	3590	0
535	20231211	120500	69411045	3590	3590	3590	3590	0
536	20231211	120400	69411045	3590	3590	3590	3590	300
537	20231211	120300	68334045	3605	3605	3605	3605	0
538	20231211	120200	68334045	3605	3605	3605	3605	0
539	20231211	120100	68334045	3605	3605	3605	3605	1
540	20231211	120000	68330440	3605	3605	3605	3605	0
541	20231211	115900	68330440	3605	3605	3605	3605	1
542	20231211	115800	68326835	3600	3600	3600	3600	0
543	20231211	115700	68326835	3600	3600	3600	3600	0
544	20231211	115600	68326835	3600	3600	3600	3600	0
545	20231211	115500	68326835	3600	3600	3600	3600	278
546	20231211	115400	67326035	3590	3590	3590	3590	0
547	20231211	115300	67326035	3590	3590	3590	3590	0
548	20231211	115200	67326035	3590	3590	3590	3590	0
549	20231211	115100	67326035	3590	3590	3590	3590	0
550	20231211	115000	67326035	3590	3590	3590	3590	0
551	20231211	114900	67326035	3590	3590	3590	3590	131
552	20231211	114800	66855745	3600	3600	3600	3600	9
553	20231211	114700	66823345	3605	3605	3605	3605	0
554	20231211	114600	66823345	3605	3605	3605	3605	0
555	20231211	114500	66823345	3605	3605	3605	3605	0
556	20231211	114400	66823345	3605	3605	3605	3605	0
557	20231211	114300	66823345	3605	3605	3605	3605	0
558	20231211	114200	66823345	3605	3605	3605	3605	2
559	20231211	114100	66816135	3605	3605	3605	3605	0
560	20231211	114000	66816135	3605	3605	3605	3605	140
561	20231211	113900	66311435	3605	3605	3605	3605	0
562	20231211	113800	66311435	3605	3605	3605	3605	149
563	20231211	113700	65774290	3605	3605	3605	3605	2
564	20231211	113600	65767080	3605	3605	3605	3605	717
565	20231211	113500	63182295	3600	3600	3600	3600	0
566	20231211	113400	63182295	3600	3600	3600	3600	0
567	20231211	113300	63182295	3600	3600	3600	3600	0
568	20231211	113200	63182295	3600	3600	3600	3600	0
569	20231211	113100	63182295	3600	3600	3600	3600	0
570	20231211	113000	63182295	3600	3600	3600	3600	0
571	20231211	112900	63182295	3600	3600	3600	3600	1
572	20231211	112800	63178695	3605	3605	3605	3605	0
573	20231211	112700	63178695	3605	3605	3605	3605	0
574	20231211	112600	63178695	3605	3605	3605	3605	0
575	20231211	112500	63178695	3605	3605	3605	3605	1
576	20231211	112400	63175090	3600	3600	3600	3600	0
577	20231211	112300	63175090	3600	3600	3600	3600	0
578	20231211	112200	63175090	3600	3600	3600	3600	0
579	20231211	112100	63175090	3600	3600	3600	3600	0
580	20231211	112000	63175090	3600	3590	3600	3590	1676
581	20231211	111900	57145370	3585	3585	3585	3585	3
582	20231211	111800	57134615	3585	3585	3585	3585	0
583	20231211	111700	57134615	3585	3585	3585	3585	51
584	20231211	111600	56951780	3585	3585	3585	3585	0
585	20231211	111500	56951780	3585	3585	3585	3585	2
586	20231211	111400	56944610	3585	3585	3585	3585	0
587	20231211	111300	56944610	3585	3585	3585	3585	0
588	20231211	111200	56944610	3585	3585	3585	3585	0
589	20231211	111100	56944610	3585	3585	3585	3585	125
590	20231211	111000	56496485	3585	3585	3585	3585	0
591	20231211	110900	56496485	3585	3585	3585	3585	0
592	20231211	110800	56496485	3585	3585	3585	3585	20
593	20231211	110700	56424785	3590	3590	3590	3590	110
594	20231211	110600	56029885	3585	3585	3585	3585	0
595	20231211	110500	56029885	3585	3585	3585	3585	0
596	20231211	110400	56029885	3585	3585	3585	3585	0
597	20231211	110300	56029885	3585	3585	3585	3585	560
598	20231211	110200	54022285	3585	3585	3585	3585	0
599	20231211	110100	54022285	3585	3585	3585	3585	0
600	20231211	110000	54022285	3585	3585	3585	3585	0
601	20231211	105900	54022285	3585	3585	3585	3585	0
602	20231211	105800	54022285	3585	3585	3585	3585	0
603	20231211	105700	54022285	3585	3585	3585	3585	0
604	20231211	105600	54022285	3585	3585	3585	3585	121
605	20231211	105500	53588500	3585	3585	3585	3585	0
606	20231211	105400	53588500	3585	3585	3585	3585	0
607	20231211	105300	53588500	3585	3585	3585	3585	0
608	20231211	105200	53588500	3585	3585	3585	3585	0
609	20231211	105100	53588500	3585	3590	3590	3585	2000
610	20231211	105000	46417910	3590	3590	3590	3590	382
611	20231211	104900	45046530	3590	3590	3590	3590	0
612	20231211	104800	45046530	3590	3590	3590	3590	0
613	20231211	104700	45046530	3590	3590	3590	3590	0
614	20231211	104600	45046530	3590	3590	3590	3590	0
615	20231211	104500	45046530	3590	3590	3590	3590	20
616	20231211	104400	44974730	3590	3590	3590	3590	0
617	20231211	104300	44974730	3590	3590	3590	3590	0
618	20231211	104200	44974730	3590	3590	3590	3590	0
619	20231211	104100	44974730	3590	3590	3590	3590	0
620	20231211	104000	44974730	3590	3590	3590	3590	0
621	20231211	103900	44974730	3590	3590	3590	3590	0
622	20231211	103800	44974730	3590	3590	3590	3590	10
623	20231211	103700	44938830	3590	3590	3590	3590	0
624	20231211	103600	44938830	3590	3590	3590	3590	0
625	20231211	103500	44938830	3590	3590	3590	3590	0
626	20231211	103400	44938830	3590	3590	3590	3590	0
627	20231211	103300	44938830	3590	3590	3590	3590	8
628	20231211	103200	44910110	3590	3590	3590	3590	0
629	20231211	103100	44910110	3590	3590	3590	3590	0
630	20231211	103000	44910110	3590	3590	3590	3590	0
631	20231211	102900	44910110	3590	3590	3590	3590	0
632	20231211	102800	44910110	3590	3590	3590	3590	0
633	20231211	102700	44910110	3590	3590	3590	3590	0
634	20231211	102600	44910110	3590	3590	3590	3590	0
635	20231211	102500	44910110	3590	3590	3590	3590	1
636	20231211	102400	44906520	3585	3585	3585	3585	0
637	20231211	102300	44906520	3585	3585	3585	3585	80
638	20231211	102200	44619720	3585	3585	3585	3585	0
639	20231211	102100	44619720	3585	3585	3585	3585	0
640	20231211	102000	44619720	3585	3585	3585	3585	0
641	20231211	101900	44619720	3585	3585	3585	3585	186
642	20231211	101800	43952910	3585	3585	3585	3585	0
643	20231211	101700	43952910	3585	3585	3585	3585	0
644	20231211	101600	43952910	3585	3585	3585	3585	0
645	20231211	101500	43952910	3585	3585	3585	3585	0
646	20231211	101400	43952910	3585	3585	3585	3585	0
647	20231211	101300	43952910	3585	3585	3585	3585	114
648	20231211	101200	43544220	3590	3590	3590	3590	0
649	20231211	101100	43544220	3590	3590	3590	3590	1
650	20231211	101000	43540630	3590	3590	3590	3590	0
651	20231211	100900	43540630	3590	3590	3590	3590	0
652	20231211	100800	43540630	3590	3590	3590	3590	0
653	20231211	100700	43540630	3590	3590	3590	3590	0
654	20231211	100600	43540630	3590	3590	3590	3590	0
655	20231211	100500	43540630	3590	3590	3590	3590	1
656	20231211	100400	43537040	3585	3585	3585	3585	10
657	20231211	100300	43501190	3585	3585	3585	3585	19
658	20231211	100200	43433075	3585	3585	3585	3585	19
659	20231211	100100	43364960	3585	3585	3585	3585	20
660	20231211	100000	43293260	3585	3580	3585	3580	601
661	20231211	095900	41141630	3580	3580	3580	3580	15
662	20231211	095800	41087930	3580	3580	3580	3580	0
663	20231211	095700	41087930	3580	3580	3580	3580	0
664	20231211	095600	41087930	3580	3580	3580	3580	0
665	20231211	095500	41087930	3580	3580	3580	3580	0
666	20231211	095400	41087930	3580	3580	3580	3580	0
667	20231211	095300	41087930	3580	3580	3580	3580	1
668	20231211	095200	41084350	3585	3585	3585	3585	2
669	20231211	095100	41077180	3575	3575	3580	3575	1378
670	20231211	095000	36147380	3575	3575	3575	3575	3
671	20231211	094900	36136655	3580	3575	3580	3570	938
672	20231211	094800	32787980	3570	3575	3575	3570	107
673	20231211	094700	32405490	3575	3575	3575	3575	0
674	20231211	094600	32405490	3575	3575	3575	3575	0
675	20231211	094500	32405490	3575	3580	3580	3575	9
676	20231211	094400	32373290	3580	3575	3580	3575	10
677	20231211	094300	32337500	3575	3570	3575	3570	17
678	20231211	094200	32276740	3575	3575	3575	3575	15
679	20231211	094100	32223115	3575	3575	3580	3575	130
680	20231211	094000	31758360	3575	3575	3575	3575	62
681	20231211	093900	31536710	3570	3570	3570	3570	0
682	20231211	093800	31536710	3570	3570	3570	3570	0
683	20231211	093700	31536710	3570	3570	3570	3570	0
684	20231211	093600	31536710	3570	3570	3570	3570	0
685	20231211	093500	31536710	3570	3570	3570	3570	0
686	20231211	093400	31536710	3570	3570	3570	3570	0
687	20231211	093300	31536710	3570	3570	3570	3570	0
688	20231211	093200	31536710	3570	3570	3570	3570	0
689	20231211	093100	31536710	3570	3570	3570	3570	5
690	20231211	093000	31518860	3570	3580	3580	3570	227
691	20231211	092900	30707805	3580	3570	3580	3570	1845
692	20231211	092800	24113000	3560	3560	3560	3560	0
693	20231211	092700	24113000	3560	3560	3560	3560	0
694	20231211	092600	24113000	3560	3560	3560	3560	14
695	20231211	092500	24063160	3560	3560	3560	3560	0
696	20231211	092400	24063160	3560	3560	3560	3560	0
697	20231211	092300	24063160	3560	3560	3560	3560	0
698	20231211	092200	24063160	3560	3560	3560	3560	0
699	20231211	092100	24063160	3560	3560	3560	3560	0
700	20231211	092000	24063160	3560	3560	3560	3560	0
701	20231211	091900	24063160	3560	3560	3560	3560	0
702	20231211	091800	24063160	3560	3560	3560	3560	0
703	20231211	091700	24063160	3560	3560	3560	3560	1
704	20231211	091600	24059600	3575	3575	3575	3575	2
705	20231211	091500	24052450	3560	3560	3560	3560	150
706	20231211	091400	23518450	3570	3570	3570	3570	1
707	20231211	091300	23514880	3575	3580	3580	3575	4
708	20231211	091200	23500575	3570	3570	3570	3570	21
709	20231211	091100	23425605	3560	3560	3560	3560	50
710	20231211	091000	23247605	3565	3565	3565	3565	0
711	20231211	090900	23247605	3565	3565	3565	3565	284
712	20231211	090800	22235145	3555	3555	3555	3555	100
713	20231211	090700	21879645	3550	3560	3570	3550	5626
714	20231211	090600	1795430	3555	3555	3555	3555	20
715	20231211	090500	1724330	3560	3570	3570	3560	255
716	20231211	090400	814280	3570	3570	3570	3570	0
717	20231211	090300	814280	3570	3570	3570	3570	100
718	20231211	090200	457280	3570	3570	3570	3570	0
719	20231211	090100	457280	3570	3570	3570	3570	54
720	20231211	090000	264500	3570	3575	3575	3570	74