KissMeData/053290/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193200	2620003080	5570	5570	5570	5570	5487
3	20231207	193100	2620003080	5570	5570	5570	5570	0
4	20231207	193000	2620003080	5570	5570	5570	5570	0
5	20231207	192900	2620003080	5570	5570	5570	5570	0
6	20231207	192800	2620003080	5570	5570	5570	5570	0
7	20231207	192700	2620003080	5570	5570	5570	5570	0
8	20231207	192600	2620003080	5570	5570	5570	5570	0
9	20231207	192500	2620003080	5570	5570	5570	5570	0
10	20231207	192400	2620003080	5570	5570	5570	5570	0
11	20231207	192300	2620003080	5570	5570	5570	5570	0
12	20231207	192200	2620003080	5570	5570	5570	5570	0
13	20231207	192100	2620003080	5570	5570	5570	5570	0
14	20231207	192000	2620003080	5570	5570	5570	5570	0
15	20231207	191900	2620003080	5570	5570	5570	5570	0
16	20231207	191800	2620003080	5570	5570	5570	5570	0
17	20231207	191700	2620003080	5570	5570	5570	5570	0
18	20231207	191600	2620003080	5570	5570	5570	5570	0
19	20231207	191500	2620003080	5570	5570	5570	5570	0
20	20231207	191400	2620003080	5570	5570	5570	5570	0
21	20231207	191300	2620003080	5570	5570	5570	5570	0
22	20231207	191200	2620003080	5570	5570	5570	5570	0
23	20231207	191100	2620003080	5570	5570	5570	5570	0
24	20231207	191000	2620003080	5570	5570	5570	5570	0
25	20231207	190900	2620003080	5570	5570	5570	5570	0
26	20231207	190800	2620003080	5570	5570	5570	5570	0
27	20231207	190700	2620003080	5570	5570	5570	5570	0
28	20231207	190600	2620003080	5570	5570	5570	5570	0
29	20231207	190500	2620003080	5570	5570	5570	5570	0
30	20231207	190400	2620003080	5570	5570	5570	5570	0
31	20231207	190300	2620003080	5570	5570	5570	5570	0
32	20231207	190200	2620003080	5570	5570	5570	5570	5487
33	20231207	190100	2620003080	5570	5570	5570	5570	0
34	20231207	190000	2620003080	5570	5570	5570	5570	0
35	20231207	185900	2620003080	5570	5570	5570	5570	0
36	20231207	185800	2620003080	5570	5570	5570	5570	0
37	20231207	185700	2620003080	5570	5570	5570	5570	0
38	20231207	185600	2620003080	5570	5570	5570	5570	0
39	20231207	185500	2620003080	5570	5570	5570	5570	0
40	20231207	185400	2620003080	5570	5570	5570	5570	0
41	20231207	185300	2620003080	5570	5570	5570	5570	0
42	20231207	185200	2620003080	5570	5570	5570	5570	0
43	20231207	185100	2620003080	5570	5570	5570	5570	0
44	20231207	185000	2620003080	5570	5570	5570	5570	0
45	20231207	184900	2620003080	5570	5570	5570	5570	0
46	20231207	184800	2620003080	5570	5570	5570	5570	0
47	20231207	184700	2620003080	5570	5570	5570	5570	0
48	20231207	184600	2620003080	5570	5570	5570	5570	0
49	20231207	184500	2620003080	5570	5570	5570	5570	0
50	20231207	184400	2620003080	5570	5570	5570	5570	0
51	20231207	184300	2620003080	5570	5570	5570	5570	0
52	20231207	184200	2620003080	5570	5570	5570	5570	0
53	20231207	184100	2620003080	5570	5570	5570	5570	0
54	20231207	184000	2620003080	5570	5570	5570	5570	0
55	20231207	183900	2620003080	5570	5570	5570	5570	0
56	20231207	183800	2620003080	5570	5570	5570	5570	0
57	20231207	183700	2620003080	5570	5570	5570	5570	0
58	20231207	183600	2620003080	5570	5570	5570	5570	0
59	20231207	183500	2620003080	5570	5570	5570	5570	0
60	20231207	183400	2620003080	5570	5570	5570	5570	0
61	20231207	183300	2620003080	5570	5570	5570	5570	0
62	20231207	183200	2620003080	5570	5570	5570	5570	5487
63	20231207	183100	2620003080	5570	5570	5570	5570	0
64	20231207	183000	2620003080	5570	5570	5570	5570	0
65	20231207	182900	2620003080	5570	5570	5570	5570	0
66	20231207	182800	2620003080	5570	5570	5570	5570	0
67	20231207	182700	2620003080	5570	5570	5570	5570	0
68	20231207	182600	2620003080	5570	5570	5570	5570	0
69	20231207	182500	2620003080	5570	5570	5570	5570	0
70	20231207	182400	2620003080	5570	5570	5570	5570	0
71	20231207	182300	2620003080	5570	5570	5570	5570	0
72	20231207	182200	2620003080	5570	5570	5570	5570	0
73	20231207	182100	2620003080	5570	5570	5570	5570	0
74	20231207	182000	2620003080	5570	5570	5570	5570	0
75	20231207	181900	2620003080	5570	5570	5570	5570	0
76	20231207	181800	2620003080	5570	5570	5570	5570	0
77	20231207	181700	2620003080	5570	5570	5570	5570	0
78	20231207	181600	2620003080	5570	5570	5570	5570	0
79	20231207	181500	2620003080	5570	5570	5570	5570	0
80	20231207	181400	2620003080	5570	5570	5570	5570	0
81	20231207	181300	2620003080	5570	5570	5570	5570	0
82	20231207	181200	2620003080	5570	5570	5570	5570	0
83	20231207	181100	2620003080	5570	5570	5570	5570	0
84	20231207	181000	2620003080	5570	5570	5570	5570	0
85	20231207	180900	2620003080	5570	5570	5570	5570	0
86	20231207	180800	2620003080	5570	5570	5570	5570	0
87	20231207	180700	2620003080	5570	5570	5570	5570	0
88	20231207	180600	2620003080	5570	5570	5570	5570	0
89	20231207	180500	2620003080	5570	5570	5570	5570	0
90	20231207	180400	2620003080	5570	5570	5570	5570	0
91	20231207	180300	2620003080	5570	5570	5570	5570	0
92	20231207	180200	2620003080	5570	5570	5570	5570	5487
93	20231207	180100	2620003080	5570	5570	5570	5570	0
94	20231207	180000	2620003080	5570	5570	5570	5570	0
95	20231207	175900	2620003080	5570	5570	5570	5570	0
96	20231207	175800	2620003080	5570	5570	5570	5570	0
97	20231207	175700	2620003080	5570	5570	5570	5570	0
98	20231207	175600	2620003080	5570	5570	5570	5570	0
99	20231207	175500	2620003080	5570	5570	5570	5570	0
100	20231207	175400	2620003080	5570	5570	5570	5570	0
101	20231207	175300	2620003080	5570	5570	5570	5570	0
102	20231207	175200	2620003080	5570	5570	5570	5570	0
103	20231207	175100	2620003080	5570	5570	5570	5570	0
104	20231207	175000	2620003080	5570	5570	5570	5570	0
105	20231207	174900	2620003080	5570	5570	5570	5570	0
106	20231207	174800	2620003080	5570	5570	5570	5570	0
107	20231207	174700	2620003080	5570	5570	5570	5570	0
108	20231207	174600	2620003080	5570	5570	5570	5570	0
109	20231207	174500	2620003080	5570	5570	5570	5570	0
110	20231207	174400	2620003080	5570	5570	5570	5570	0
111	20231207	174300	2620003080	5570	5570	5570	5570	0
112	20231207	174200	2620003080	5570	5570	5570	5570	0
113	20231207	174100	2620003080	5570	5570	5570	5570	0
114	20231207	174000	2620003080	5570	5570	5570	5570	0
115	20231207	173900	2620003080	5570	5570	5570	5570	0
116	20231207	173800	2620003080	5570	5570	5570	5570	0
117	20231207	173700	2620003080	5570	5570	5570	5570	0
118	20231207	173600	2620003080	5570	5570	5570	5570	0
119	20231207	173500	2620003080	5570	5570	5570	5570	0
120	20231207	173400	2620003080	5570	5570	5570	5570	0
121	20231207	173300	2620003080	5570	5570	5570	5570	0
122	20231207	173200	2620003080	5570	5570	5570	5570	5487
123	20231207	173100	2620003080	5570	5570	5570	5570	0
124	20231207	173000	2620003080	5570	5570	5570	5570	0
125	20231207	172900	2620003080	5570	5570	5570	5570	0
126	20231207	172800	2620003080	5570	5570	5570	5570	0
127	20231207	172700	2620003080	5570	5570	5570	5570	0
128	20231207	172600	2620003080	5570	5570	5570	5570	0
129	20231207	172500	2620003080	5570	5570	5570	5570	0
130	20231207	172400	2620003080	5570	5570	5570	5570	0
131	20231207	172300	2620003080	5570	5570	5570	5570	0
132	20231207	172200	2620003080	5570	5570	5570	5570	0
133	20231207	172100	2620003080	5570	5570	5570	5570	0
134	20231207	172000	2620003080	5570	5570	5570	5570	0
135	20231207	171900	2620003080	5570	5570	5570	5570	0
136	20231207	171800	2620003080	5570	5570	5570	5570	0
137	20231207	171700	2620003080	5570	5570	5570	5570	0
138	20231207	171600	2620003080	5570	5570	5570	5570	0
139	20231207	171500	2620003080	5570	5570	5570	5570	0
140	20231207	171400	2620003080	5570	5570	5570	5570	0
141	20231207	171300	2620003080	5570	5570	5570	5570	0
142	20231207	171200	2620003080	5570	5570	5570	5570	0
143	20231207	171100	2620003080	5570	5570	5570	5570	0
144	20231207	171000	2620003080	5570	5570	5570	5570	0
145	20231207	170900	2620003080	5570	5570	5570	5570	0
146	20231207	170800	2620003080	5570	5570	5570	5570	0
147	20231207	170700	2620003080	5570	5570	5570	5570	0
148	20231207	170600	2620003080	5570	5570	5570	5570	0
149	20231207	170500	2620003080	5570	5570	5570	5570	0
150	20231207	170400	2620003080	5570	5570	5570	5570	0
151	20231207	170300	2620003080	5570	5570	5570	5570	0
152	20231207	170200	2620003080	5570	5570	5570	5570	5487
153	20231207	170100	2620003080	5570	5570	5570	5570	0
154	20231207	170000	2620003080	5570	5570	5570	5570	0
155	20231207	165900	2620003080	5570	5570	5570	5570	0
156	20231207	165800	2620003080	5570	5570	5570	5570	0
157	20231207	165700	2620003080	5570	5570	5570	5570	0
158	20231207	165600	2620003080	5570	5570	5570	5570	0
159	20231207	165500	2620003080	5570	5570	5570	5570	0
160	20231207	165400	2620003080	5570	5570	5570	5570	0
161	20231207	165300	2620003080	5570	5570	5570	5570	0
162	20231207	165200	2620003080	5570	5570	5570	5570	0
163	20231207	165100	2620003080	5570	5570	5570	5570	0
164	20231207	165000	2620003080	5570	5570	5570	5570	0
165	20231207	164900	2620003080	5570	5570	5570	5570	0
166	20231207	164800	2620003080	5570	5570	5570	5570	0
167	20231207	164700	2620003080	5570	5570	5570	5570	0
168	20231207	164600	2620003080	5570	5570	5570	5570	0
169	20231207	164500	2620003080	5570	5570	5570	5570	0
170	20231207	164400	2620003080	5570	5570	5570	5570	0
171	20231207	164300	2620003080	5570	5570	5570	5570	0
172	20231207	164200	2620003080	5570	5570	5570	5570	0
173	20231207	164100	2620003080	5570	5570	5570	5570	0
174	20231207	164000	2620003080	5570	5570	5570	5570	0
175	20231207	163900	2620003080	5570	5570	5570	5570	0
176	20231207	163800	2620003080	5570	5570	5570	5570	0
177	20231207	163700	2620003080	5570	5570	5570	5570	0
178	20231207	163600	2620003080	5570	5570	5570	5570	0
179	20231207	163500	2620003080	5570	5570	5570	5570	0
180	20231207	163400	2620003080	5570	5570	5570	5570	0
181	20231207	163300	2620003080	5570	5570	5570	5570	0
182	20231207	163200	2620003080	5570	5570	5570	5570	5487
183	20231207	163100	2620003080	5570	5570	5570	5570	0
184	20231207	163000	2620003080	5570	5570	5570	5570	0
185	20231207	162900	2620003080	5570	5570	5570	5570	0
186	20231207	162800	2620003080	5570	5570	5570	5570	0
187	20231207	162700	2620003080	5570	5570	5570	5570	0
188	20231207	162600	2620003080	5570	5570	5570	5570	0
189	20231207	162500	2620003080	5570	5570	5570	5570	0
190	20231207	162400	2620003080	5570	5570	5570	5570	0
191	20231207	162300	2620003080	5570	5570	5570	5570	0
192	20231207	162200	2620003080	5570	5570	5570	5570	0
193	20231207	162100	2620003080	5570	5570	5570	5570	0
194	20231207	162000	2620003080	5570	5570	5570	5570	0
195	20231207	161900	2620003080	5570	5570	5570	5570	0
196	20231207	161800	2620003080	5570	5570	5570	5570	0
197	20231207	161700	2620003080	5570	5570	5570	5570	0
198	20231207	161600	2620003080	5570	5570	5570	5570	0
199	20231207	161500	2620003080	5570	5570	5570	5570	0
200	20231207	161400	2620003080	5570	5570	5570	5570	0
201	20231207	161300	2620003080	5570	5570	5570	5570	0
202	20231207	161200	2620003080	5570	5570	5570	5570	0
203	20231207	161100	2620003080	5570	5570	5570	5570	0
204	20231207	161000	2620003080	5570	5570	5570	5570	0
205	20231207	160900	2620003080	5570	5570	5570	5570	0
206	20231207	160800	2620003080	5570	5570	5570	5570	0
207	20231207	160700	2620003080	5570	5570	5570	5570	0
208	20231207	160600	2620003080	5570	5570	5570	5570	0
209	20231207	160500	2620003080	5570	5570	5570	5570	0
210	20231207	160400	2620003080	5570	5570	5570	5570	0
211	20231207	160300	2620003080	5570	5570	5570	5570	0
212	20231207	160200	2620003080	5570	5570	5570	5570	5487
213	20231207	160100	2620003080	5570	5570	5570	5570	0
214	20231207	160000	2620003080	5570	5570	5570	5570	0
215	20231207	155900	2620003080	5570	5570	5570	5570	0
216	20231207	155800	2620003080	5570	5570	5570	5570	0
217	20231207	155700	2620003080	5570	5570	5570	5570	0
218	20231207	155600	2620003080	5570	5570	5570	5570	0
219	20231207	155500	2620003080	5570	5570	5570	5570	0
220	20231207	155400	2620003080	5570	5570	5570	5570	0
221	20231207	155300	2620003080	5570	5570	5570	5570	0
222	20231207	155200	2620003080	5570	5570	5570	5570	0
223	20231207	155100	2620003080	5570	5570	5570	5570	0
224	20231207	155000	2620003080	5570	5570	5570	5570	0
225	20231207	154900	2620003080	5570	5570	5570	5570	0
226	20231207	154800	2620003080	5570	5570	5570	5570	0
227	20231207	154700	2620003080	5570	5570	5570	5570	0
228	20231207	154600	2620003080	5570	5570	5570	5570	0
229	20231207	154500	2620003080	5570	5570	5570	5570	0
230	20231207	154400	2620003080	5570	5570	5570	5570	0
231	20231207	154300	2620003080	5570	5570	5570	5570	0
232	20231207	154200	2620003080	5570	5570	5570	5570	0
233	20231207	154100	2620003080	5570	5570	5570	5570	0
234	20231207	154000	2620003080	5570	5570	5570	5570	0
235	20231207	153900	2620003080	5570	5570	5570	5570	0
236	20231207	153800	2620003080	5570	5570	5570	5570	0
237	20231207	153700	2620003080	5570	5570	5570	5570	0
238	20231207	153600	2620003080	5570	5570	5570	5570	0
239	20231207	153500	2620003080	5570	5570	5570	5570	0
240	20231207	153400	2620003080	5570	5570	5570	5570	0
241	20231207	153300	2620003080	5570	5570	5570	5570	0
242	20231207	153200	2620003080	5570	5570	5570	5570	5487
243	20231207	153100	2620003080	5570	5570	5570	5570	0
244	20231207	153000	2620003080	5570	5570	5570	5570	5487
245	20231207	152900	2589440490	5570	5570	5570	5570	0
246	20231207	152800	2589440490	5570	5570	5570	5570	0
247	20231207	152700	2589440490	5570	5570	5570	5570	0
248	20231207	152600	2589440490	5570	5570	5570	5570	0
249	20231207	152500	2589440490	5570	5570	5570	5570	0
250	20231207	152400	2589440490	5570	5570	5570	5570	0
251	20231207	152300	2589440490	5570	5570	5570	5570	0
252	20231207	152200	2589440490	5570	5570	5570	5570	0
253	20231207	152100	2589440490	5570	5570	5570	5570	0
254	20231207	152000	2589440490	5570	5570	5570	5570	0
255	20231207	151900	2589440490	5570	5580	5590	5570	2231
256	20231207	151800	2576999380	5570	5580	5580	5570	649
257	20231207	151700	2573382960	5580	5580	5580	5570	2084
258	20231207	151600	2561762390	5580	5600	5600	5580	1411
259	20231207	151500	2553876810	5590	5590	5590	5580	499
260	20231207	151400	2551089990	5590	5590	5590	5590	74
261	20231207	151300	2550676330	5590	5600	5600	5580	1051
262	20231207	151200	2544805850	5580	5580	5610	5580	198
263	20231207	151100	2543699810	5580	5610	5610	5580	180
264	20231207	151000	2542693010	5610	5590	5610	5580	514
265	20231207	150900	2539823590	5590	5610	5610	5590	311
266	20231207	150800	2538084480	5610	5590	5610	5580	604
267	20231207	150700	2534707450	5590	5580	5590	5580	181
268	20231207	150600	2533697200	5580	5580	5580	5570	233
269	20231207	150500	2532398210	5570	5570	5580	5570	7542
270	20231207	150400	2490383530	5580	5590	5590	5570	1677
271	20231207	150300	2481023850	5580	5590	5590	5580	759
272	20231207	150200	2476787570	5590	5590	5590	5580	155
273	20231207	150100	2475921170	5590	5590	5590	5580	316
274	20231207	150000	2474156730	5570	5580	5580	5570	1411
275	20231207	145900	2466290230	5580	5580	5580	5580	387
276	20231207	145800	2464130770	5580	5580	5590	5580	2060
277	20231207	145700	2452634790	5590	5580	5590	5580	538
278	20231207	145600	2449627380	5570	5580	5580	5570	411
279	20231207	145500	2447336620	5580	5560	5590	5560	1287
280	20231207	145400	2440172190	5570	5580	5580	5570	1663
281	20231207	145300	2430906660	5570	5560	5580	5560	1414
282	20231207	145200	2423031230	5590	5590	5590	5550	9043
283	20231207	145100	2372645090	5590	5610	5610	5590	6905
284	20231207	145000	2333972440	5610	5610	5610	5610	1515
285	20231207	144900	2325473290	5620	5640	5640	5620	7432
286	20231207	144800	2283640140	5650	5660	5670	5640	3491
287	20231207	144700	2263924040	5660	5660	5660	5660	0
288	20231207	144600	2263924040	5660	5660	5660	5660	23
289	20231207	144500	2263793860	5670	5680	5680	5670	27
290	20231207	144400	2263640670	5650	5650	5650	5650	0
291	20231207	144300	2263640670	5650	5660	5660	5650	2094
292	20231207	144200	2251790820	5690	5670	5690	5660	196
293	20231207	144100	2250679220	5700	5700	5700	5700	2
294	20231207	144000	2250667820	5700	5690	5700	5690	10
295	20231207	143900	2250610830	5700	5700	5700	5700	75
296	20231207	143800	2250183330	5700	5670	5700	5660	755
297	20231207	143700	2245903290	5670	5660	5670	5660	65
298	20231207	143600	2245535370	5660	5660	5660	5660	48
299	20231207	143500	2245263690	5660	5650	5660	5650	273
300	20231207	143400	2243720240	5660	5660	5660	5660	7
301	20231207	143300	2243680620	5650	5660	5660	5650	388
302	20231207	143200	2241488270	5660	5650	5660	5650	122
303	20231207	143100	2240798450	5650	5650	5660	5650	655
304	20231207	143000	2237097670	5650	5650	5660	5650	662
305	20231207	142900	2233355220	5660	5660	5660	5660	30
306	20231207	142800	2233185420	5650	5660	5660	5650	1463
307	20231207	142700	2224917470	5660	5660	5660	5660	545
308	20231207	142600	2221832770	5660	5700	5700	5660	2326
309	20231207	142500	2208664890	5700	5690	5700	5670	53
310	20231207	142400	2208364260	5700	5700	5700	5700	0
311	20231207	142300	2208364260	5700	5690	5700	5690	93
312	20231207	142200	2207835060	5700	5700	5700	5700	700
313	20231207	142100	2203845060	5700	5700	5700	5700	4
314	20231207	142000	2203822260	5710	5710	5720	5710	33
315	20231207	141900	2203633810	5710	5660	5710	5660	2433
316	20231207	141800	2189802650	5660	5650	5660	5650	721
317	20231207	141700	2185722000	5650	5660	5660	5650	279
318	20231207	141600	2184143070	5650	5650	5650	5650	255
319	20231207	141500	2182702320	5650	5650	5650	5650	17
320	20231207	141400	2182606270	5650	5650	5650	5640	961
321	20231207	141300	2177181620	5650	5650	5650	5650	612
322	20231207	141200	2173723820	5650	5650	5650	5650	4035
323	20231207	141100	2150926070	5650	5650	5650	5640	1474
324	20231207	141000	2142598960	5650	5650	5660	5650	483
325	20231207	140900	2139870000	5650	5650	5650	5650	765
326	20231207	140800	2135547750	5650	5660	5660	5650	3747
327	20231207	140700	2114347980	5670	5670	5670	5670	701
328	20231207	140600	2110373310	5680	5680	5680	5680	1200
329	20231207	140500	2103557310	5680	5670	5680	5670	41
330	20231207	140400	2103324830	5670	5670	5670	5670	51
331	20231207	140300	2103035660	5680	5670	5680	5670	1100
332	20231207	140200	2096797660	5660	5660	5660	5660	916
333	20231207	140100	2091613100	5650	5670	5670	5650	10182
334	20231207	140000	2033948750	5670	5680	5680	5670	1148
335	20231207	135900	2027428640	5680	5690	5690	5680	250
336	20231207	135800	2026008610	5680	5680	5680	5680	114
337	20231207	135700	2025361090	5680	5690	5690	5680	2098
338	20231207	135600	2013444350	5690	5710	5710	5690	1497
339	20231207	135500	2004926400	5690	5690	5690	5690	1722
340	20231207	135400	1995128220	5690	5690	5690	5690	954
341	20231207	135300	1989699960	5700	5700	5710	5700	1589
342	20231207	135200	1980641380	5710	5710	5710	5710	10
343	20231207	135100	1980584280	5700	5700	5700	5700	300
344	20231207	135000	1978874280	5700	5700	5700	5700	0
345	20231207	134900	1978874280	5700	5700	5700	5700	100
346	20231207	134800	1978304280	5720	5720	5720	5710	11
347	20231207	134700	1978241450	5710	5700	5710	5700	173
348	20231207	134600	1977255340	5700	5700	5700	5700	789
349	20231207	134500	1972758040	5700	5700	5700	5700	741
350	20231207	134400	1968534340	5700	5690	5700	5690	656
351	20231207	134300	1964796700	5700	5700	5700	5700	2209
352	20231207	134200	1952205400	5700	5700	5700	5700	175
353	20231207	134100	1951207900	5700	5700	5700	5700	20
354	20231207	134000	1951093900	5700	5700	5700	5700	0
355	20231207	133900	1951093900	5700	5720	5720	5700	66
356	20231207	133800	1950717580	5720	5700	5720	5700	512
357	20231207	133700	1947792680	5700	5700	5700	5700	50
358	20231207	133600	1947507680	5710	5710	5710	5710	0
359	20231207	133500	1947507680	5710	5700	5710	5700	773
360	20231207	133400	1943101560	5710	5710	5710	5710	0
361	20231207	133300	1943101560	5710	5710	5710	5710	0
362	20231207	133200	1943101560	5710	5710	5710	5710	0
363	20231207	133100	1943101560	5710	5710	5710	5710	2
364	20231207	133000	1943090140	5700	5700	5700	5700	270
365	20231207	132900	1941551140	5700	5700	5710	5700	128
366	20231207	132800	1940821510	5700	5700	5700	5700	13
367	20231207	132700	1940747410	5700	5700	5700	5700	100
368	20231207	132600	1940177410	5690	5710	5710	5690	605
369	20231207	132500	1936733670	5700	5710	5710	5700	841
370	20231207	132400	1931939960	5710	5700	5710	5700	352
371	20231207	132300	1929930560	5720	5710	5720	5710	10
372	20231207	132200	1929873370	5720	5720	5720	5720	0
373	20231207	132100	1929873370	5720	5690	5720	5690	218
374	20231207	132000	1928628540	5700	5700	5700	5700	1049
375	20231207	131900	1922649240	5700	5700	5700	5700	47
376	20231207	131800	1922381340	5700	5700	5700	5700	1447
377	20231207	131700	1914133440	5700	5710	5710	5700	996
378	20231207	131600	1908452150	5730	5730	5730	5730	92
379	20231207	131500	1907924990	5730	5730	5730	5730	51
380	20231207	131400	1907632760	5710	5710	5710	5700	6018
381	20231207	131300	1873326680	5700	5700	5700	5700	0
382	20231207	131200	1873326680	5700	5700	5700	5700	0
383	20231207	131100	1873326680	5700	5730	5730	5700	443
384	20231207	131000	1870801550	5700	5710	5710	5700	225
385	20231207	130900	1869518550	5730	5710	5730	5710	192
386	20231207	130800	1868419570	5710	5710	5710	5710	1
387	20231207	130700	1868413860	5690	5700	5700	5690	356
388	20231207	130600	1866385210	5700	5700	5700	5700	34
389	20231207	130500	1866191410	5700	5710	5710	5700	577
390	20231207	130400	1862901130	5710	5700	5710	5700	167
391	20231207	130300	1861947750	5700	5690	5720	5680	1670
392	20231207	130200	1852443260	5690	5720	5720	5690	6024
393	20231207	130100	1818107040	5720	5730	5730	5720	723
394	20231207	130000	1813971470	5730	5730	5730	5730	527
395	20231207	125900	1810951760	5740	5730	5740	5730	150
396	20231207	125800	1810091260	5740	5730	5750	5730	1120
397	20231207	125700	1803667860	5730	5730	5730	5730	304
398	20231207	125600	1801925940	5730	5730	5730	5730	262
399	20231207	125500	1800424680	5740	5740	5740	5740	76
400	20231207	125400	1799988440	5760	5760	5760	5760	1
401	20231207	125300	1799982680	5770	5770	5770	5770	0
402	20231207	125200	1799982680	5770	5740	5770	5740	264
403	20231207	125100	1798467230	5730	5740	5740	5730	333
404	20231207	125000	1796556010	5740	5740	5770	5740	6
405	20231207	124900	1796521540	5740	5730	5740	5730	405
406	20231207	124800	1794197070	5740	5740	5740	5740	787
407	20231207	124700	1789679690	5760	5760	5760	5760	0
408	20231207	124600	1789679690	5760	5760	5760	5760	424
409	20231207	124500	1787237450	5770	5750	5770	5740	1167
410	20231207	124400	1780517560	5740	5750	5750	5740	143
411	20231207	124300	1779695650	5750	5750	5750	5750	121
412	20231207	124200	1778999900	5750	5750	5750	5750	34
413	20231207	124100	1778804400	5760	5760	5760	5760	6
414	20231207	124000	1778769840	5760	5760	5760	5760	0
415	20231207	123900	1778769840	5760	5760	5760	5760	94
416	20231207	123800	1778228400	5750	5750	5750	5750	105
417	20231207	123700	1777624650	5750	5750	5750	5750	82
418	20231207	123600	1777153150	5750	5760	5760	5750	99
419	20231207	123500	1776583640	5760	5760	5760	5760	100
420	20231207	123400	1776007640	5760	5740	5760	5740	523
421	20231207	123300	1772995620	5730	5730	5730	5730	0
422	20231207	123200	1772995620	5730	5730	5770	5720	292
423	20231207	123100	1771323970	5730	5730	5730	5730	788
424	20231207	123000	1766808730	5730	5740	5740	5730	1002
425	20231207	122900	1761066260	5740	5740	5740	5740	50
426	20231207	122800	1760779260	5740	5740	5740	5740	198
427	20231207	122700	1759642740	5740	5740	5740	5740	281
428	20231207	122600	1758029800	5750	5750	5780	5730	1972
429	20231207	122500	1746707170	5750	5760	5760	5750	661
430	20231207	122400	1742906270	5780	5780	5780	5780	154
431	20231207	122300	1742016150	5780	5780	5780	5780	4
432	20231207	122200	1741993030	5780	5750	5780	5750	91
433	20231207	122100	1741469750	5750	5770	5770	5750	2000
434	20231207	122000	1729958700	5770	5780	5780	5770	429
435	20231207	121900	1727483310	5780	5780	5780	5780	20
436	20231207	121800	1727367710	5780	5790	5790	5780	955
437	20231207	121700	1721844520	5790	5780	5790	5780	113
438	20231207	121600	1721190380	5790	5790	5790	5790	114
439	20231207	121500	1720530320	5790	5790	5790	5780	572
440	20231207	121400	1717222980	5790	5780	5790	5780	149
441	20231207	121300	1716361270	5790	5760	5790	5760	214
442	20231207	121200	1715128600	5790	5760	5790	5760	2
443	20231207	121100	1715117050	5760	5760	5760	5760	66
444	20231207	121000	1714736890	5790	5790	5790	5790	0
445	20231207	120900	1714736890	5790	5770	5790	5750	4187
446	20231207	120800	1690649360	5780	5780	5780	5780	0
447	20231207	120700	1690649360	5780	5770	5780	5770	138
448	20231207	120600	1689853090	5770	5780	5780	5770	273
449	20231207	120500	1688277440	5790	5790	5790	5790	149
450	20231207	120400	1687414730	5790	5790	5790	5790	10
451	20231207	120300	1687356830	5790	5770	5790	5770	2
452	20231207	120200	1687345270	5770	5780	5780	5770	49
453	20231207	120100	1687062500	5780	5770	5780	5770	123
454	20231207	120000	1686351810	5780	5770	5780	5770	299
455	20231207	115900	1684624530	5770	5770	5770	5770	150
456	20231207	115800	1683759030	5760	5770	5770	5760	64
457	20231207	115700	1683389900	5770	5770	5770	5770	193
458	20231207	115600	1682276290	5770	5770	5770	5770	11
459	20231207	115500	1682212820	5770	5790	5790	5770	2192
460	20231207	115400	1669547790	5790	5790	5790	5790	29
461	20231207	115300	1669379880	5790	5790	5790	5790	7
462	20231207	115200	1669339350	5790	5780	5790	5780	140
463	20231207	115100	1668529960	5790	5790	5790	5790	0
464	20231207	115000	1668529960	5790	5790	5790	5780	110
465	20231207	114900	1667894140	5780	5790	5790	5780	52
466	20231207	114800	1667593130	5790	5780	5790	5780	188
467	20231207	114700	1666506480	5790	5790	5790	5790	40
468	20231207	114600	1666274880	5790	5780	5790	5780	4
469	20231207	114500	1666251740	5790	5790	5790	5790	34
470	20231207	114400	1666054880	5790	5800	5800	5790	201
471	20231207	114300	1664889090	5780	5800	5800	5780	772
472	20231207	114200	1660418300	5800	5800	5800	5800	21
473	20231207	114100	1660296500	5800	5800	5800	5800	0
474	20231207	114000	1660296500	5800	5800	5800	5770	88
475	20231207	113900	1659788500	5800	5790	5800	5770	283
476	20231207	113800	1658152610	5800	5800	5800	5760	942
477	20231207	113700	1652715430	5810	5790	5810	5790	58
478	20231207	113600	1652379590	5810	5810	5810	5810	381
479	20231207	113500	1650165980	5800	5810	5810	5800	454
480	20231207	113400	1647531640	5800	5800	5810	5800	725
481	20231207	113300	1643325770	5800	5790	5800	5790	122
482	20231207	113200	1642618180	5790	5800	5810	5760	646
483	20231207	113100	1638893230	5800	5780	5810	5780	1654
484	20231207	113000	1629321240	5780	5780	5780	5780	14
485	20231207	112900	1629240320	5780	5770	5780	5760	869
486	20231207	112800	1624230750	5770	5770	5770	5750	461
487	20231207	112700	1621577950	5760	5760	5760	5760	0
488	20231207	112600	1621577950	5760	5760	5760	5760	12
489	20231207	112500	1621508830	5760	5760	5760	5760	593
490	20231207	112400	1618093150	5760	5770	5770	5760	298
491	20231207	112300	1616373780	5770	5770	5770	5770	100
492	20231207	112200	1615796780	5770	5770	5770	5770	452
493	20231207	112100	1613188740	5770	5750	5770	5750	528
494	20231207	112000	1610152500	5760	5760	5760	5760	735
495	20231207	111900	1605918900	5760	5780	5780	5760	931
496	20231207	111800	1600550750	5770	5780	5780	5770	798
497	20231207	111700	1595938360	5760	5760	5760	5760	600
498	20231207	111600	1592482360	5750	5770	5770	5750	3023
499	20231207	111500	1575069510	5770	5770	5770	5770	531
500	20231207	111400	1572005640	5770	5780	5780	5770	940
501	20231207	111300	1566574130	5780	5790	5790	5780	288
502	20231207	111200	1564909480	5790	5790	5790	5790	73
503	20231207	111100	1564486810	5790	5790	5790	5790	15
504	20231207	111000	1564399960	5790	5790	5790	5790	374
505	20231207	110900	1562234500	5790	5780	5790	5780	286
506	20231207	110800	1560580560	5790	5790	5790	5790	0
507	20231207	110700	1560580560	5790	5790	5790	5770	52
508	20231207	110600	1560280480	5790	5770	5790	5770	675
509	20231207	110500	1556382270	5790	5780	5790	5770	91
510	20231207	110400	1555856850	5790	5790	5790	5790	0
511	20231207	110300	1555856850	5790	5790	5790	5770	379
512	20231207	110200	1553666540	5770	5780	5780	5770	1105
513	20231207	110100	1547290390	5790	5780	5790	5780	184
514	20231207	110000	1546226830	5770	5780	5780	5770	49
515	20231207	105900	1545944020	5760	5770	5780	5760	6793
516	20231207	105800	1506745460	5780	5780	5780	5770	1432
517	20231207	105700	1498479220	5770	5770	5780	5770	776
518	20231207	105600	1493998340	5770	5790	5790	5770	4031
519	20231207	105500	1470703120	5790	5790	5790	5780	1735
520	20231207	105400	1460657750	5790	5790	5790	5790	525
521	20231207	105300	1457618000	5790	5800	5810	5790	1179
522	20231207	105200	1450780790	5800	5800	5810	5800	620
523	20231207	105100	1447184730	5800	5820	5820	5800	1687
524	20231207	105000	1437382550	5820	5810	5820	5810	101
525	20231207	104900	1436795730	5820	5820	5820	5800	434
526	20231207	104800	1434277660	5810	5820	5820	5810	288
527	20231207	104700	1432604370	5820	5820	5820	5820	57
528	20231207	104600	1432272630	5820	5820	5820	5810	208
529	20231207	104500	1431062230	5820	5810	5820	5800	872
530	20231207	104400	1425998470	5810	5810	5810	5810	111
531	20231207	104300	1425353560	5800	5810	5810	5800	2010
532	20231207	104200	1413690560	5800	5810	5810	5800	799
533	20231207	104100	1409055260	5800	5810	5810	5800	103
534	20231207	104000	1408457850	5810	5810	5820	5800	1398
535	20231207	103900	1400337910	5810	5810	5820	5810	469
536	20231207	103800	1397612330	5810	5800	5810	5800	471
537	20231207	103700	1394875980	5820	5800	5820	5800	1849
538	20231207	103600	1384124230	5800	5810	5810	5800	1342
539	20231207	103500	1376333080	5810	5810	5810	5800	151
540	20231207	103400	1375455920	5820	5820	5820	5810	565
541	20231207	103300	1372171730	5820	5820	5820	5800	851
542	20231207	103200	1367225490	5820	5800	5820	5790	1011
543	20231207	103100	1361369210	5790	5790	5800	5790	1154
544	20231207	103000	1354687330	5800	5790	5800	5790	573
545	20231207	102900	1351369630	5790	5820	5820	5790	5615
546	20231207	102800	1318795890	5820	5820	5820	5820	783
547	20231207	102700	1314238830	5820	5820	5830	5810	1392
548	20231207	102600	1306137290	5820	5820	5830	5800	4924
549	20231207	102500	1277510170	5820	5840	5850	5820	4541
550	20231207	102400	1251025730	5840	5850	5850	5830	1858
551	20231207	102300	1240172290	5850	5850	5870	5830	8124
552	20231207	102200	1192672720	5870	5850	5880	5850	10574
553	20231207	102100	1130682640	5850	5840	5850	5840	4400
554	20231207	102000	1104947670	5850	5800	5850	5800	8682
555	20231207	101900	1054332990	5810	5790	5810	5790	1200
556	20231207	101800	1047368840	5790	5800	5800	5790	604
557	20231207	101700	1043870150	5810	5810	5810	5800	1847
558	20231207	101600	1033153350	5820	5820	5820	5810	1172
559	20231207	101500	1026334970	5810	5820	5820	5810	837
560	20231207	101400	1021465370	5820	5820	5830	5820	902
561	20231207	101300	1016215660	5820	5850	5850	5810	885
562	20231207	101200	1011062160	5850	5800	5850	5800	4431
563	20231207	101100	985220490	5810	5790	5810	5790	2221
564	20231207	101000	972320800	5790	5810	5810	5780	1611
565	20231207	100900	962989230	5820	5780	5820	5780	486
566	20231207	100800	960171150	5780	5820	5820	5780	1080
567	20231207	100700	953919820	5800	5800	5800	5780	443
568	20231207	100600	951353500	5800	5800	5810	5790	2576
569	20231207	100500	936408910	5800	5780	5800	5760	1574
570	20231207	100400	927325440	5770	5810	5810	5770	13559
571	20231207	100300	848799110	5820	5830	5840	5810	5858
572	20231207	100200	814691260	5830	5850	5850	5820	14812
573	20231207	100100	728254240	5840	5840	5890	5820	22008
574	20231207	100000	599405830	5820	5800	5860	5780	10467
575	20231207	095900	538411720	5800	5750	5800	5750	8072
576	20231207	095800	491688510	5750	5770	5770	5750	3247
577	20231207	095700	473008440	5770	5770	5780	5750	3422
578	20231207	095600	453267510	5770	5770	5770	5770	743
579	20231207	095500	448980400	5770	5780	5780	5760	5381
580	20231207	095400	417932100	5780	5750	5780	5750	4445
581	20231207	095300	392292360	5750	5730	5750	5730	3905
582	20231207	095200	369884290	5730	5730	5730	5730	98
583	20231207	095100	369322750	5720	5720	5720	5720	153
584	20231207	095000	368447590	5720	5720	5720	5720	7
585	20231207	094900	368407550	5720	5720	5730	5720	874
586	20231207	094800	363404530	5720	5720	5720	5720	189
587	20231207	094700	362323450	5720	5710	5720	5710	418
588	20231207	094600	359932550	5710	5710	5710	5710	344
589	20231207	094500	357968310	5710	5710	5710	5710	0
590	20231207	094400	357968310	5710	5710	5710	5710	130
591	20231207	094300	357226010	5710	5710	5710	5710	614
592	20231207	094200	353720070	5720	5720	5720	5720	405
593	20231207	094100	351403470	5710	5730	5730	5710	69
594	20231207	094000	351009360	5710	5710	5720	5710	1411
595	20231207	093900	342949530	5710	5720	5720	5710	109
596	20231207	093800	342326940	5720	5720	5740	5700	3825
597	20231207	093700	320384890	5720	5710	5720	5710	504
598	20231207	093600	317507030	5710	5690	5710	5690	1507
599	20231207	093500	308917580	5690	5690	5690	5680	719
600	20231207	093400	304826600	5690	5690	5690	5680	521
601	20231207	093300	301865210	5670	5650	5670	5650	775
602	20231207	093200	297475290	5650	5670	5670	5650	426
603	20231207	093100	295064310	5660	5690	5690	5660	1195
604	20231207	093000	288300010	5710	5710	5710	5660	405
605	20231207	092900	286006030	5670	5680	5680	5670	270
606	20231207	092800	284475120	5670	5670	5680	5670	770
607	20231207	092700	280109190	5680	5680	5680	5680	0
608	20231207	092600	280109190	5680	5680	5680	5670	268
609	20231207	092500	278588130	5680	5700	5700	5680	3896
610	20231207	092400	256441750	5700	5710	5710	5690	2013
611	20231207	092300	244982780	5700	5720	5720	5700	630
612	20231207	092200	241381780	5730	5720	5730	5700	2045
613	20231207	092100	229712350	5730	5740	5750	5720	264
614	20231207	092000	228202070	5750	5710	5750	5710	2426
615	20231207	091900	214322370	5710	5720	5720	5710	198
616	20231207	091800	213191690	5720	5750	5750	5720	4100
617	20231207	091700	189693210	5750	5740	5760	5730	693
618	20231207	091600	185711660	5760	5720	5770	5720	3865
619	20231207	091500	163484510	5750	5730	5750	5730	1543
620	20231207	091400	154635790	5730	5730	5730	5720	642
621	20231207	091300	150960550	5730	5690	5730	5690	680
622	20231207	091200	147074320	5690	5700	5700	5660	607
623	20231207	091100	143621680	5700	5670	5700	5660	91
624	20231207	091000	143106480	5660	5710	5720	5660	2012
625	20231207	090900	131652480	5710	5710	5710	5710	213
626	20231207	090800	130436250	5710	5700	5710	5700	626
627	20231207	090700	126861890	5680	5690	5700	5630	5949
628	20231207	090600	93232490	5690	5700	5700	5680	163
629	20231207	090500	92305460	5700	5710	5710	5700	652
630	20231207	090400	88587640	5710	5650	5710	5650	1627
631	20231207	090300	79373180	5650	5650	5660	5650	122
632	20231207	090200	78683680	5650	5650	5660	5640	3670
633	20231207	090100	57947480	5660	5670	5670	5650	728
634	20231207	090000	53826070	5670	5670	5670	5650	9500