KissMeData/023810/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190600	96760230	8680	8680	8680	8680	324
3	20231206	190500	96760230	8680	8680	8680	8680	0
4	20231206	190400	96760230	8680	8680	8680	8680	0
5	20231206	190300	96760230	8680	8680	8680	8680	0
6	20231206	190200	96760230	8680	8680	8680	8680	0
7	20231206	190100	96760230	8680	8680	8680	8680	0
8	20231206	190000	96760230	8680	8680	8680	8680	0
9	20231206	185900	96760230	8680	8680	8680	8680	0
10	20231206	185800	96760230	8680	8680	8680	8680	0
11	20231206	185700	96760230	8680	8680	8680	8680	0
12	20231206	185600	96760230	8680	8680	8680	8680	0
13	20231206	185500	96760230	8680	8680	8680	8680	0
14	20231206	185400	96760230	8680	8680	8680	8680	0
15	20231206	185300	96760230	8680	8680	8680	8680	0
16	20231206	185200	96760230	8680	8680	8680	8680	0
17	20231206	185100	96760230	8680	8680	8680	8680	0
18	20231206	185000	96760230	8680	8680	8680	8680	0
19	20231206	184900	96760230	8680	8680	8680	8680	0
20	20231206	184800	96760230	8680	8680	8680	8680	0
21	20231206	184700	96760230	8680	8680	8680	8680	0
22	20231206	184600	96760230	8680	8680	8680	8680	0
23	20231206	184500	96760230	8680	8680	8680	8680	0
24	20231206	184400	96760230	8680	8680	8680	8680	0
25	20231206	184300	96760230	8680	8680	8680	8680	0
26	20231206	184200	96760230	8680	8680	8680	8680	0
27	20231206	184100	96760230	8680	8680	8680	8680	0
28	20231206	184000	96760230	8680	8680	8680	8680	0
29	20231206	183900	96760230	8680	8680	8680	8680	0
30	20231206	183800	96760230	8680	8680	8680	8680	0
31	20231206	183700	96760230	8680	8680	8680	8680	0
32	20231206	183600	96760230	8680	8680	8680	8680	324
33	20231206	183500	96760230	8680	8680	8680	8680	0
34	20231206	183400	96760230	8680	8680	8680	8680	0
35	20231206	183300	96760230	8680	8680	8680	8680	0
36	20231206	183200	96760230	8680	8680	8680	8680	0
37	20231206	183100	96760230	8680	8680	8680	8680	0
38	20231206	183000	96760230	8680	8680	8680	8680	0
39	20231206	182900	96760230	8680	8680	8680	8680	0
40	20231206	182800	96760230	8680	8680	8680	8680	0
41	20231206	182700	96760230	8680	8680	8680	8680	0
42	20231206	182600	96760230	8680	8680	8680	8680	0
43	20231206	182500	96760230	8680	8680	8680	8680	0
44	20231206	182400	96760230	8680	8680	8680	8680	0
45	20231206	182300	96760230	8680	8680	8680	8680	0
46	20231206	182200	96760230	8680	8680	8680	8680	0
47	20231206	182100	96760230	8680	8680	8680	8680	0
48	20231206	182000	96760230	8680	8680	8680	8680	0
49	20231206	181900	96760230	8680	8680	8680	8680	0
50	20231206	181800	96760230	8680	8680	8680	8680	0
51	20231206	181700	96760230	8680	8680	8680	8680	0
52	20231206	181600	96760230	8680	8680	8680	8680	0
53	20231206	181500	96760230	8680	8680	8680	8680	0
54	20231206	181400	96760230	8680	8680	8680	8680	0
55	20231206	181300	96760230	8680	8680	8680	8680	0
56	20231206	181200	96760230	8680	8680	8680	8680	0
57	20231206	181100	96760230	8680	8680	8680	8680	0
58	20231206	181000	96760230	8680	8680	8680	8680	0
59	20231206	180900	96760230	8680	8680	8680	8680	0
60	20231206	180800	96760230	8680	8680	8680	8680	0
61	20231206	180700	96760230	8680	8680	8680	8680	0
62	20231206	180600	96760230	8680	8680	8680	8680	324
63	20231206	180500	96760230	8680	8680	8680	8680	0
64	20231206	180400	96760230	8680	8680	8680	8680	0
65	20231206	180300	96760230	8680	8680	8680	8680	0
66	20231206	180200	96760230	8680	8680	8680	8680	0
67	20231206	180100	96760230	8680	8680	8680	8680	0
68	20231206	180000	96760230	8680	8680	8680	8680	0
69	20231206	175900	96760230	8680	8680	8680	8680	0
70	20231206	175800	96760230	8680	8680	8680	8680	0
71	20231206	175700	96760230	8680	8680	8680	8680	0
72	20231206	175600	96760230	8680	8680	8680	8680	0
73	20231206	175500	96760230	8680	8680	8680	8680	0
74	20231206	175400	96760230	8680	8680	8680	8680	0
75	20231206	175300	96760230	8680	8680	8680	8680	0
76	20231206	175200	96760230	8680	8680	8680	8680	0
77	20231206	175100	96760230	8680	8680	8680	8680	0
78	20231206	175000	96760230	8680	8680	8680	8680	0
79	20231206	174900	96760230	8680	8680	8680	8680	0
80	20231206	174800	96760230	8680	8680	8680	8680	0
81	20231206	174700	96760230	8680	8680	8680	8680	0
82	20231206	174600	96760230	8680	8680	8680	8680	0
83	20231206	174500	96760230	8680	8680	8680	8680	0
84	20231206	174400	96760230	8680	8680	8680	8680	0
85	20231206	174300	96760230	8680	8680	8680	8680	0
86	20231206	174200	96760230	8680	8680	8680	8680	0
87	20231206	174100	96760230	8680	8680	8680	8680	0
88	20231206	174000	96760230	8680	8680	8680	8680	0
89	20231206	173900	96760230	8680	8680	8680	8680	0
90	20231206	173800	96760230	8680	8680	8680	8680	0
91	20231206	173700	96760230	8680	8680	8680	8680	0
92	20231206	173600	96760230	8680	8680	8680	8680	324
93	20231206	173500	96760230	8680	8680	8680	8680	0
94	20231206	173400	96760230	8680	8680	8680	8680	0
95	20231206	173300	96760230	8680	8680	8680	8680	0
96	20231206	173200	96760230	8680	8680	8680	8680	0
97	20231206	173100	96760230	8680	8680	8680	8680	0
98	20231206	173000	96760230	8680	8680	8680	8680	0
99	20231206	172900	96760230	8680	8680	8680	8680	0
100	20231206	172800	96760230	8680	8680	8680	8680	0
101	20231206	172700	96760230	8680	8680	8680	8680	0
102	20231206	172600	96760230	8680	8680	8680	8680	0
103	20231206	172500	96760230	8680	8680	8680	8680	0
104	20231206	172400	96760230	8680	8680	8680	8680	0
105	20231206	172300	96760230	8680	8680	8680	8680	0
106	20231206	172200	96760230	8680	8680	8680	8680	0
107	20231206	172100	96760230	8680	8680	8680	8680	0
108	20231206	172000	96760230	8680	8680	8680	8680	0
109	20231206	171900	96760230	8680	8680	8680	8680	0
110	20231206	171800	96760230	8680	8680	8680	8680	0
111	20231206	171700	96760230	8680	8680	8680	8680	0
112	20231206	171600	96760230	8680	8680	8680	8680	0
113	20231206	171500	96760230	8680	8680	8680	8680	0
114	20231206	171400	96760230	8680	8680	8680	8680	0
115	20231206	171300	96760230	8680	8680	8680	8680	0
116	20231206	171200	96760230	8680	8680	8680	8680	0
117	20231206	171100	96760230	8680	8680	8680	8680	0
118	20231206	171000	96760230	8680	8680	8680	8680	0
119	20231206	170900	96760230	8680	8680	8680	8680	0
120	20231206	170800	96760230	8680	8680	8680	8680	0
121	20231206	170700	96760230	8680	8680	8680	8680	0
122	20231206	170600	96760230	8680	8680	8680	8680	324
123	20231206	170500	96760230	8680	8680	8680	8680	0
124	20231206	170400	96760230	8680	8680	8680	8680	0
125	20231206	170300	96760230	8680	8680	8680	8680	0
126	20231206	170200	96760230	8680	8680	8680	8680	0
127	20231206	170100	96760230	8680	8680	8680	8680	0
128	20231206	170000	96760230	8680	8680	8680	8680	0
129	20231206	165900	96760230	8680	8680	8680	8680	0
130	20231206	165800	96760230	8680	8680	8680	8680	0
131	20231206	165700	96760230	8680	8680	8680	8680	0
132	20231206	165600	96760230	8680	8680	8680	8680	0
133	20231206	165500	96760230	8680	8680	8680	8680	0
134	20231206	165400	96760230	8680	8680	8680	8680	0
135	20231206	165300	96760230	8680	8680	8680	8680	0
136	20231206	165200	96760230	8680	8680	8680	8680	0
137	20231206	165100	96760230	8680	8680	8680	8680	0
138	20231206	165000	96760230	8680	8680	8680	8680	0
139	20231206	164900	96760230	8680	8680	8680	8680	0
140	20231206	164800	96760230	8680	8680	8680	8680	0
141	20231206	164700	96760230	8680	8680	8680	8680	0
142	20231206	164600	96760230	8680	8680	8680	8680	0
143	20231206	164500	96760230	8680	8680	8680	8680	0
144	20231206	164400	96760230	8680	8680	8680	8680	0
145	20231206	164300	96760230	8680	8680	8680	8680	0
146	20231206	164200	96760230	8680	8680	8680	8680	0
147	20231206	164100	96760230	8680	8680	8680	8680	0
148	20231206	164000	96760230	8680	8680	8680	8680	0
149	20231206	163900	96760230	8680	8680	8680	8680	0
150	20231206	163800	96760230	8680	8680	8680	8680	0
151	20231206	163700	96760230	8680	8680	8680	8680	0
152	20231206	163600	96760230	8680	8680	8680	8680	324
153	20231206	163500	96760230	8680	8680	8680	8680	0
154	20231206	163400	96760230	8680	8680	8680	8680	0
155	20231206	163300	96760230	8680	8680	8680	8680	0
156	20231206	163200	96760230	8680	8680	8680	8680	0
157	20231206	163100	96760230	8680	8680	8680	8680	0
158	20231206	163000	96760230	8680	8680	8680	8680	0
159	20231206	162900	96760230	8680	8680	8680	8680	0
160	20231206	162800	96760230	8680	8680	8680	8680	0
161	20231206	162700	96760230	8680	8680	8680	8680	0
162	20231206	162600	96760230	8680	8680	8680	8680	0
163	20231206	162500	96760230	8680	8680	8680	8680	0
164	20231206	162400	96760230	8680	8680	8680	8680	0
165	20231206	162300	96760230	8680	8680	8680	8680	0
166	20231206	162200	96760230	8680	8680	8680	8680	0
167	20231206	162100	96760230	8680	8680	8680	8680	0
168	20231206	162000	96760230	8680	8680	8680	8680	0
169	20231206	161900	96760230	8680	8680	8680	8680	0
170	20231206	161800	96760230	8680	8680	8680	8680	0
171	20231206	161700	96760230	8680	8680	8680	8680	0
172	20231206	161600	96760230	8680	8680	8680	8680	0
173	20231206	161500	96760230	8680	8680	8680	8680	0
174	20231206	161400	96760230	8680	8680	8680	8680	0
175	20231206	161300	96760230	8680	8680	8680	8680	0
176	20231206	161200	96760230	8680	8680	8680	8680	0
177	20231206	161100	96760230	8680	8680	8680	8680	0
178	20231206	161000	96760230	8680	8680	8680	8680	0
179	20231206	160900	96760230	8680	8680	8680	8680	0
180	20231206	160800	96760230	8680	8680	8680	8680	0
181	20231206	160700	96760230	8680	8680	8680	8680	0
182	20231206	160600	96760230	8680	8680	8680	8680	324
183	20231206	160500	96760230	8680	8680	8680	8680	0
184	20231206	160400	96760230	8680	8680	8680	8680	0
185	20231206	160300	96760230	8680	8680	8680	8680	0
186	20231206	160200	96760230	8680	8680	8680	8680	0
187	20231206	160100	96760230	8680	8680	8680	8680	0
188	20231206	160000	96760230	8680	8680	8680	8680	0
189	20231206	155900	96760230	8680	8680	8680	8680	0
190	20231206	155800	96760230	8680	8680	8680	8680	0
191	20231206	155700	96760230	8680	8680	8680	8680	0
192	20231206	155600	96760230	8680	8680	8680	8680	0
193	20231206	155500	96760230	8680	8680	8680	8680	0
194	20231206	155400	96760230	8680	8680	8680	8680	0
195	20231206	155300	96760230	8680	8680	8680	8680	0
196	20231206	155200	96760230	8680	8680	8680	8680	0
197	20231206	155100	96760230	8680	8680	8680	8680	0
198	20231206	155000	96760230	8680	8680	8680	8680	0
199	20231206	154900	96760230	8680	8680	8680	8680	0
200	20231206	154800	96760230	8680	8680	8680	8680	0
201	20231206	154700	96760230	8680	8680	8680	8680	0
202	20231206	154600	96760230	8680	8680	8680	8680	0
203	20231206	154500	96760230	8680	8680	8680	8680	0
204	20231206	154400	96760230	8680	8680	8680	8680	0
205	20231206	154300	96760230	8680	8680	8680	8680	0
206	20231206	154200	96760230	8680	8680	8680	8680	0
207	20231206	154100	96760230	8680	8680	8680	8680	0
208	20231206	154000	96760230	8680	8680	8680	8680	0
209	20231206	153900	96760230	8680	8680	8680	8680	0
210	20231206	153800	96760230	8680	8680	8680	8680	0
211	20231206	153700	96760230	8680	8680	8680	8680	0
212	20231206	153600	96760230	8680	8680	8680	8680	324
213	20231206	153500	96760230	8680	8680	8680	8680	0
214	20231206	153400	96760230	8680	8680	8680	8680	0
215	20231206	153300	96760230	8680	8680	8680	8680	0
216	20231206	153200	96760230	8680	8680	8680	8680	0
217	20231206	153100	96760230	8680	8680	8680	8680	0
218	20231206	153000	96760230	8680	8680	8680	8680	324
219	20231206	152900	93947910	8660	8660	8660	8660	0
220	20231206	152800	93947910	8660	8660	8660	8660	0
221	20231206	152700	93947910	8660	8660	8660	8660	0
222	20231206	152600	93947910	8660	8660	8660	8660	0
223	20231206	152500	93947910	8660	8660	8660	8660	0
224	20231206	152400	93947910	8660	8660	8660	8660	0
225	20231206	152300	93947910	8660	8660	8660	8660	0
226	20231206	152200	93947910	8660	8660	8660	8660	0
227	20231206	152100	93947910	8660	8660	8660	8660	0
228	20231206	152000	93947910	8660	8660	8660	8660	0
229	20231206	151900	93947910	8660	8660	8660	8660	0
230	20231206	151800	93947910	8660	8660	8660	8660	10
231	20231206	151700	93861310	8660	8660	8660	8660	13
232	20231206	151600	93748730	8680	8680	8680	8680	0
233	20231206	151500	93748730	8680	8680	8680	8680	0
234	20231206	151400	93748730	8680	8680	8680	8680	8
235	20231206	151300	93679290	8680	8660	8680	8660	10
236	20231206	151200	93592550	8660	8660	8660	8660	20
237	20231206	151100	93419350	8660	8660	8660	8660	10
238	20231206	151000	93332750	8650	8650	8650	8650	0
239	20231206	150900	93332750	8650	8650	8650	8650	10
240	20231206	150800	93246250	8660	8650	8660	8650	3
241	20231206	150700	93220280	8650	8650	8650	8650	95
242	20231206	150600	92398530	8650	8650	8650	8650	1
243	20231206	150500	92389880	8650	8650	8650	8650	100
244	20231206	150400	91524880	8660	8660	8660	8660	3
245	20231206	150300	91498900	8650	8650	8650	8650	0
246	20231206	150200	91498900	8650	8660	8660	8650	21
247	20231206	150100	91317050	8680	8680	8680	8680	0
248	20231206	150000	91317050	8680	8680	8680	8680	0
249	20231206	145900	91317050	8680	8680	8680	8680	0
250	20231206	145800	91317050	8680	8680	8680	8680	0
251	20231206	145700	91317050	8680	8680	8680	8680	1
252	20231206	145600	91308370	8670	8670	8670	8670	0
253	20231206	145500	91308370	8670	8670	8670	8670	0
254	20231206	145400	91308370	8670	8670	8670	8670	0
255	20231206	145300	91308370	8670	8670	8670	8670	0
256	20231206	145200	91308370	8670	8670	8670	8670	0
257	20231206	145100	91308370	8670	8670	8670	8670	0
258	20231206	145000	91308370	8670	8670	8670	8670	10
259	20231206	144900	91221670	8670	8670	8670	8670	0
260	20231206	144800	91221670	8670	8670	8670	8670	1
261	20231206	144700	91213000	8670	8670	8670	8670	0
262	20231206	144600	91213000	8670	8670	8670	8670	0
263	20231206	144500	91213000	8670	8670	8670	8670	1
264	20231206	144400	91204330	8670	8670	8670	8670	0
265	20231206	144300	91204330	8670	8670	8670	8670	0
266	20231206	144200	91204330	8670	8670	8670	8670	0
267	20231206	144100	91204330	8670	8670	8670	8670	0
268	20231206	144000	91204330	8670	8670	8670	8670	0
269	20231206	143900	91204330	8670	8670	8670	8670	1
270	20231206	143800	91195660	8670	8680	8680	8670	13
271	20231206	143700	91082850	8680	8680	8680	8680	0
272	20231206	143600	91082850	8680	8680	8680	8680	4
273	20231206	143500	91048130	8660	8660	8660	8660	0
274	20231206	143400	91048130	8660	8660	8660	8660	0
275	20231206	143300	91048130	8660	8660	8660	8660	0
276	20231206	143200	91048130	8660	8660	8660	8660	0
277	20231206	143100	91048130	8660	8670	8670	8660	101
278	20231206	143000	90173380	8670	8670	8670	8670	1
279	20231206	142900	90164710	8680	8680	8680	8680	0
280	20231206	142800	90164710	8680	8680	8680	8680	0
281	20231206	142700	90164710	8680	8680	8680	8680	0
282	20231206	142600	90164710	8680	8680	8680	8680	0
283	20231206	142500	90164710	8680	8680	8680	8680	5
284	20231206	142400	90121310	8680	8680	8680	8680	1
285	20231206	142300	90112630	8680	8680	8680	8680	0
286	20231206	142200	90112630	8680	8680	8680	8680	0
287	20231206	142100	90112630	8680	8680	8680	8680	10
288	20231206	142000	90025830	8680	8680	8680	8680	0
289	20231206	141900	90025830	8680	8680	8680	8680	0
290	20231206	141800	90025830	8680	8680	8680	8680	0
291	20231206	141700	90025830	8680	8680	8680	8680	0
292	20231206	141600	90025830	8680	8680	8680	8680	0
293	20231206	141500	90025830	8680	8680	8680	8680	0
294	20231206	141400	90025830	8680	8680	8680	8680	0
295	20231206	141300	90025830	8680	8680	8680	8680	8
296	20231206	141200	89956390	8670	8670	8670	8670	128
297	20231206	141100	88846630	8670	8670	8670	8670	1
298	20231206	141000	88837960	8660	8660	8660	8660	0
299	20231206	140900	88837960	8660	8660	8660	8660	0
300	20231206	140800	88837960	8660	8660	8660	8660	0
301	20231206	140700	88837960	8660	8660	8660	8660	0
302	20231206	140600	88837960	8660	8660	8660	8660	0
303	20231206	140500	88837960	8660	8660	8660	8660	0
304	20231206	140400	88837960	8660	8660	8660	8660	145
305	20231206	140300	87582260	8670	8670	8670	8670	0
306	20231206	140200	87582260	8670	8660	8670	8660	1001
307	20231206	140100	78913590	8670	8670	8670	8670	0
308	20231206	140000	78913590	8670	8670	8670	8670	136
309	20231206	135900	77734470	8660	8660	8660	8660	176
310	20231206	135800	76210310	8660	8660	8660	8660	0
311	20231206	135700	76210310	8660	8660	8660	8660	0
312	20231206	135600	76210310	8660	8660	8660	8660	0
313	20231206	135500	76210310	8660	8660	8660	8660	0
314	20231206	135400	76210310	8660	8660	8660	8660	0
315	20231206	135300	76210310	8660	8660	8660	8660	2
316	20231206	135200	76192990	8640	8640	8640	8640	0
317	20231206	135100	76192990	8640	8640	8640	8640	0
318	20231206	135000	76192990	8640	8640	8640	8640	1
319	20231206	134900	76184350	8660	8660	8660	8660	5
320	20231206	134800	76141050	8660	8660	8660	8660	0
321	20231206	134700	76141050	8660	8660	8660	8660	2
322	20231206	134600	76123730	8660	8650	8660	8650	17
323	20231206	134500	75976580	8650	8650	8650	8650	0
324	20231206	134400	75976580	8650	8650	8650	8650	0
325	20231206	134300	75976580	8650	8650	8650	8650	0
326	20231206	134200	75976580	8650	8650	8650	8650	0
327	20231206	134100	75976580	8650	8650	8650	8650	0
328	20231206	134000	75976580	8650	8650	8650	8650	0
329	20231206	133900	75976580	8650	8650	8650	8650	0
330	20231206	133800	75976580	8650	8650	8650	8650	0
331	20231206	133700	75976580	8650	8650	8650	8650	0
332	20231206	133600	75976580	8650	8650	8650	8650	0
333	20231206	133500	75976580	8650	8650	8650	8650	0
334	20231206	133400	75976580	8650	8650	8650	8650	0
335	20231206	133300	75976580	8650	8650	8650	8650	0
336	20231206	133200	75976580	8650	8650	8650	8650	0
337	20231206	133100	75976580	8650	8650	8650	8650	0
338	20231206	133000	75976580	8650	8650	8650	8650	0
339	20231206	132900	75976580	8650	8650	8650	8650	0
340	20231206	132800	75976580	8650	8650	8650	8650	0
341	20231206	132700	75976580	8650	8650	8650	8650	0
342	20231206	132600	75976580	8650	8650	8650	8650	0
343	20231206	132500	75976580	8650	8650	8650	8650	0
344	20231206	132400	75976580	8650	8650	8650	8650	0
345	20231206	132300	75976580	8650	8650	8650	8650	0
346	20231206	132200	75976580	8650	8650	8650	8650	0
347	20231206	132100	75976580	8650	8650	8650	8650	0
348	20231206	132000	75976580	8650	8650	8650	8650	0
349	20231206	131900	75976580	8650	8650	8650	8650	0
350	20231206	131800	75976580	8650	8650	8650	8650	0
351	20231206	131700	75976580	8650	8650	8650	8650	0
352	20231206	131600	75976580	8650	8650	8650	8650	0
353	20231206	131500	75976580	8650	8650	8650	8650	0
354	20231206	131400	75976580	8650	8650	8650	8650	0
355	20231206	131300	75976580	8650	8650	8650	8650	0
356	20231206	131200	75976580	8650	8650	8650	8650	0
357	20231206	131100	75976580	8650	8650	8650	8650	0
358	20231206	131000	75976580	8650	8650	8650	8650	0
359	20231206	130900	75976580	8650	8650	8650	8650	0
360	20231206	130800	75976580	8650	8650	8650	8650	0
361	20231206	130700	75976580	8650	8650	8650	8650	0
362	20231206	130600	75976580	8650	8650	8650	8650	0
363	20231206	130500	75976580	8650	8650	8650	8650	1
364	20231206	130400	75967930	8670	8670	8670	8670	0
365	20231206	130300	75967930	8670	8670	8670	8670	0
366	20231206	130200	75967930	8670	8670	8670	8670	0
367	20231206	130100	75967930	8670	8670	8670	8670	0
368	20231206	130000	75967930	8670	8670	8670	8670	0
369	20231206	125900	75967930	8670	8670	8670	8670	11
370	20231206	125800	75872560	8670	8670	8670	8670	0
371	20231206	125700	75872560	8670	8670	8670	8670	0
372	20231206	125600	75872560	8670	8670	8670	8670	0
373	20231206	125500	75872560	8670	8670	8670	8670	0
374	20231206	125400	75872560	8670	8670	8670	8670	0
375	20231206	125300	75872560	8670	8670	8670	8670	0
376	20231206	125200	75872560	8670	8670	8670	8670	0
377	20231206	125100	75872560	8670	8670	8670	8670	0
378	20231206	125000	75872560	8670	8670	8670	8670	0
379	20231206	124900	75872560	8670	8670	8670	8670	0
380	20231206	124800	75872560	8670	8670	8670	8670	4
381	20231206	124700	75837880	8670	8670	8670	8670	0
382	20231206	124600	75837880	8670	8670	8670	8670	0
383	20231206	124500	75837880	8670	8670	8670	8670	0
384	20231206	124400	75837880	8670	8670	8670	8670	7
385	20231206	124300	75777190	8660	8660	8660	8660	0
386	20231206	124200	75777190	8660	8660	8660	8660	0
387	20231206	124100	75777190	8660	8660	8660	8660	1
388	20231206	124000	75768530	8670	8670	8670	8670	0
389	20231206	123900	75768530	8670	8670	8670	8670	0
390	20231206	123800	75768530	8670	8670	8670	8670	30
391	20231206	123700	75508430	8670	8670	8670	8670	0
392	20231206	123600	75508430	8670	8670	8670	8670	0
393	20231206	123500	75508430	8670	8670	8670	8670	4
394	20231206	123400	75473750	8670	8670	8680	8670	72
395	20231206	123300	74849500	8670	8670	8670	8670	0
396	20231206	123200	74849500	8670	8670	8670	8670	0
397	20231206	123100	74849500	8670	8670	8670	8670	0
398	20231206	123000	74849500	8670	8670	8670	8670	0
399	20231206	122900	74849500	8670	8670	8670	8670	30
400	20231206	122800	74589400	8640	8640	8640	8640	0
401	20231206	122700	74589400	8640	8640	8640	8640	0
402	20231206	122600	74589400	8640	8640	8640	8640	0
403	20231206	122500	74589400	8640	8640	8640	8640	0
404	20231206	122400	74589400	8640	8640	8640	8640	0
405	20231206	122300	74589400	8640	8640	8640	8640	0
406	20231206	122200	74589400	8640	8640	8640	8640	0
407	20231206	122100	74589400	8640	8640	8640	8640	0
408	20231206	122000	74589400	8640	8640	8640	8640	0
409	20231206	121900	74589400	8640	8640	8640	8640	0
410	20231206	121800	74589400	8640	8640	8640	8640	0
411	20231206	121700	74589400	8640	8640	8640	8640	0
412	20231206	121600	74589400	8640	8660	8660	8640	100
413	20231206	121500	73724380	8670	8670	8670	8670	0
414	20231206	121400	73724380	8670	8670	8670	8670	4
415	20231206	121300	73689700	8670	8670	8670	8670	0
416	20231206	121200	73689700	8670	8670	8670	8670	0
417	20231206	121100	73689700	8670	8680	8680	8670	10
418	20231206	121000	73602920	8670	8670	8670	8670	3
419	20231206	120900	73576910	8680	8680	8680	8680	0
420	20231206	120800	73576910	8680	8680	8680	8680	0
421	20231206	120700	73576910	8680	8680	8680	8680	0
422	20231206	120600	73576910	8680	8680	8680	8680	0
423	20231206	120500	73576910	8680	8680	8680	8680	0
424	20231206	120400	73576910	8680	8680	8680	8680	0
425	20231206	120300	73576910	8680	8680	8680	8680	0
426	20231206	120200	73576910	8680	8680	8680	8680	0
427	20231206	120100	73576910	8680	8680	8680	8680	1
428	20231206	120000	73568230	8670	8670	8670	8670	0
429	20231206	115900	73568230	8670	8670	8670	8670	3
430	20231206	115800	73542220	8680	8680	8680	8680	0
431	20231206	115700	73542220	8680	8680	8680	8680	0
432	20231206	115600	73542220	8680	8680	8680	8680	77
433	20231206	115500	72873860	8680	8670	8680	8670	200
434	20231206	115400	71139070	8670	8670	8670	8670	6
435	20231206	115300	71087050	8680	8680	8680	8680	0
436	20231206	115200	71087050	8680	8680	8680	8680	0
437	20231206	115100	71087050	8680	8680	8680	8680	20
438	20231206	115000	70913450	8680	8680	8680	8680	106
439	20231206	114900	69993370	8680	8680	8680	8680	3
440	20231206	114800	69967330	8680	8680	8680	8680	0
441	20231206	114700	69967330	8680	8680	8680	8680	0
442	20231206	114600	69967330	8680	8680	8680	8680	0
443	20231206	114500	69967330	8680	8680	8680	8680	6
444	20231206	114400	69915250	8680	8670	8680	8670	99
445	20231206	114300	69055980	8680	8680	8680	8680	0
446	20231206	114200	69055980	8680	8680	8680	8680	1
447	20231206	114100	69047300	8690	8690	8690	8690	0
448	20231206	114000	69047300	8690	8690	8690	8690	0
449	20231206	113900	69047300	8690	8690	8690	8690	0
450	20231206	113800	69047300	8690	8690	8690	8690	0
451	20231206	113700	69047300	8690	8690	8690	8690	0
452	20231206	113600	69047300	8690	8690	8690	8690	0
453	20231206	113500	69047300	8690	8690	8690	8690	2
454	20231206	113400	69029920	8680	8680	8680	8680	119
455	20231206	113300	67997000	8680	8680	8680	8680	0
456	20231206	113200	67997000	8680	8680	8680	8680	0
457	20231206	113100	67997000	8680	8680	8680	8680	3
458	20231206	113000	67970960	8670	8670	8670	8670	0
459	20231206	112900	67970960	8670	8650	8670	8640	1150
460	20231206	112800	58004660	8670	8670	8670	8670	2
461	20231206	112700	57987320	8680	8680	8680	8680	0
462	20231206	112600	57987320	8680	8680	8680	8680	0
463	20231206	112500	57987320	8680	8680	8680	8680	0
464	20231206	112400	57987320	8680	8670	8680	8670	10
465	20231206	112300	57900610	8650	8650	8650	8650	0
466	20231206	112200	57900610	8650	8650	8650	8650	100
467	20231206	112100	57035610	8670	8670	8670	8670	0
468	20231206	112000	57035610	8670	8670	8670	8670	0
469	20231206	111900	57035610	8670	8670	8670	8670	0
470	20231206	111800	57035610	8670	8670	8670	8670	0
471	20231206	111700	57035610	8670	8670	8670	8670	0
472	20231206	111600	57035610	8670	8670	8670	8670	0
473	20231206	111500	57035610	8670	8670	8670	8670	2
474	20231206	111400	57018270	8680	8680	8680	8680	0
475	20231206	111300	57018270	8680	8680	8680	8680	0
476	20231206	111200	57018270	8680	8680	8680	8680	0
477	20231206	111100	57018270	8680	8680	8680	8680	0
478	20231206	111000	57018270	8680	8680	8680	8680	0
479	20231206	110900	57018270	8680	8680	8680	8680	39
480	20231206	110800	56679750	8680	8670	8680	8670	13
481	20231206	110700	56567030	8670	8670	8670	8670	0
482	20231206	110600	56567030	8670	8670	8670	8670	2
483	20231206	110500	56549690	8670	8670	8670	8670	0
484	20231206	110400	56549690	8670	8670	8670	8670	0
485	20231206	110300	56549690	8670	8670	8670	8670	0
486	20231206	110200	56549690	8670	8670	8670	8670	0
487	20231206	110100	56549690	8670	8670	8670	8670	0
488	20231206	110000	56549690	8670	8660	8670	8660	76
489	20231206	105900	55890880	8670	8670	8670	8670	1
490	20231206	105800	55882210	8650	8650	8650	8650	55
491	20231206	105700	55406460	8650	8650	8650	8650	0
492	20231206	105600	55406460	8650	8650	8650	8650	0
493	20231206	105500	55406460	8650	8650	8650	8650	0
494	20231206	105400	55406460	8650	8650	8650	8650	0
495	20231206	105300	55406460	8650	8650	8650	8650	0
496	20231206	105200	55406460	8650	8650	8650	8650	0
497	20231206	105100	55406460	8650	8610	8650	8610	211
498	20231206	105000	53586330	8600	8600	8600	8600	0
499	20231206	104900	53586330	8600	8600	8600	8600	0
500	20231206	104800	53586330	8600	8600	8600	8600	55
501	20231206	104700	53113330	8600	8600	8600	8600	3
502	20231206	104600	53087530	8590	8590	8590	8590	25
503	20231206	104500	52872780	8590	8590	8590	8590	75
504	20231206	104400	52228530	8590	8590	8600	8590	52
505	20231206	104300	51781830	8570	8570	8570	8570	610
506	20231206	104200	46554130	8570	8570	8570	8570	0
507	20231206	104100	46554130	8570	8570	8570	8570	0
508	20231206	104000	46554130	8570	8570	8570	8570	0
509	20231206	103900	46554130	8570	8570	8570	8570	10
510	20231206	103800	46468430	8570	8570	8570	8570	0
511	20231206	103700	46468430	8570	8570	8570	8570	136
512	20231206	103600	45302910	8570	8570	8570	8570	0
513	20231206	103500	45302910	8570	8570	8570	8570	0
514	20231206	103400	45302910	8570	8570	8570	8570	0
515	20231206	103300	45302910	8570	8570	8570	8570	0
516	20231206	103200	45302910	8570	8570	8570	8570	0
517	20231206	103100	45302910	8570	8570	8570	8570	8
518	20231206	103000	45234350	8560	8560	8560	8560	126
519	20231206	102900	44155790	8560	8560	8560	8560	1
520	20231206	102800	44147230	8550	8550	8550	8550	67
521	20231206	102700	43574380	8540	8540	8540	8540	0
522	20231206	102600	43574380	8540	8540	8540	8540	0
523	20231206	102500	43574380	8540	8540	8540	8540	0
524	20231206	102400	43574380	8540	8540	8540	8540	0
525	20231206	102300	43574380	8540	8540	8540	8540	0
526	20231206	102200	43574380	8540	8540	8540	8540	20
527	20231206	102100	43403580	8560	8560	8560	8560	0
528	20231206	102000	43403580	8560	8560	8560	8560	1
529	20231206	101900	43395020	8550	8550	8550	8550	2
530	20231206	101800	43377920	8570	8570	8570	8570	0
531	20231206	101700	43377920	8570	8570	8570	8570	0
532	20231206	101600	43377920	8570	8570	8570	8570	0
533	20231206	101500	43377920	8570	8570	8570	8570	0
534	20231206	101400	43377920	8570	8570	8570	8570	0
535	20231206	101300	43377920	8570	8550	8570	8550	112
536	20231206	101200	42419920	8550	8550	8550	8550	150
537	20231206	101100	41137420	8550	8550	8550	8550	0
538	20231206	101000	41137420	8550	8550	8550	8550	0
539	20231206	100900	41137420	8550	8550	8550	8550	0
540	20231206	100800	41137420	8550	8550	8550	8550	0
541	20231206	100700	41137420	8550	8550	8550	8550	5
542	20231206	100600	41094670	8530	8530	8530	8530	0
543	20231206	100500	41094670	8530	8530	8530	8530	0
544	20231206	100400	41094670	8530	8530	8540	8530	283
545	20231206	100300	38679680	8530	8530	8530	8530	1
546	20231206	100200	38671150	8530	8530	8530	8530	0
547	20231206	100100	38671150	8530	8530	8530	8530	1
548	20231206	100000	38662620	8530	8530	8530	8530	0
549	20231206	095900	38662620	8530	8500	8530	8500	50
550	20231206	095800	38237560	8500	8500	8500	8500	83
551	20231206	095700	37532060	8500	8500	8500	8500	0
552	20231206	095600	37532060	8500	8500	8500	8500	0
553	20231206	095500	37532060	8500	8500	8500	8500	0
554	20231206	095400	37532060	8500	8500	8500	8500	0
555	20231206	095300	37532060	8500	8500	8500	8500	0
556	20231206	095200	37532060	8500	8500	8500	8500	0
557	20231206	095100	37532060	8500	8500	8500	8500	0
558	20231206	095000	37532060	8500	8500	8500	8500	0
559	20231206	094900	37532060	8500	8500	8500	8500	0
560	20231206	094800	37532060	8500	8500	8500	8500	0
561	20231206	094700	37532060	8500	8460	8500	8460	19
562	20231206	094600	37371280	8460	8460	8460	8460	60
563	20231206	094500	36863680	8460	8470	8470	8460	1704
564	20231206	094400	22431590	8470	8470	8470	8470	145
565	20231206	094300	21203440	8460	8460	8460	8460	0
566	20231206	094200	21203440	8460	8480	8480	8460	71
567	20231206	094100	20601960	8540	8500	8540	8480	805
568	20231206	094000	13768780	8510	8510	8510	8510	85
569	20231206	093900	13045430	8530	8540	8540	8520	59
570	20231206	093800	12542630	8560	8560	8560	8560	10
571	20231206	093700	12457030	8560	8560	8560	8560	0
572	20231206	093600	12457030	8560	8560	8560	8560	0
573	20231206	093500	12457030	8560	8560	8560	8560	0
574	20231206	093400	12457030	8560	8560	8560	8560	0
575	20231206	093300	12457030	8560	8560	8560	8560	0
576	20231206	093200	12457030	8560	8560	8560	8560	1
577	20231206	093100	12448470	8510	8510	8510	8510	0
578	20231206	093000	12448470	8510	8510	8510	8510	8
579	20231206	092900	12380390	8560	8530	8560	8500	216
580	20231206	092800	10541680	8560	8560	8560	8560	0
581	20231206	092700	10541680	8560	8560	8560	8560	0
582	20231206	092600	10541680	8560	8550	8560	8550	54
583	20231206	092500	10079540	8560	8560	8560	8560	0
584	20231206	092400	10079540	8560	8560	8560	8560	0
585	20231206	092300	10079540	8560	8560	8560	8560	0
586	20231206	092200	10079540	8560	8560	8560	8560	0
587	20231206	092100	10079540	8560	8560	8560	8560	3
588	20231206	092000	10053860	8570	8570	8570	8570	11
589	20231206	091900	9959590	8570	8570	8570	8570	15
590	20231206	091800	9831040	8570	8570	8570	8570	0
591	20231206	091700	9831040	8570	8560	8570	8560	10
592	20231206	091600	9745430	8560	8500	8560	8500	453
593	20231206	091500	5894870	8500	8500	8500	8500	3
594	20231206	091400	5869370	8500	8500	8500	8500	0
595	20231206	091300	5869370	8500	8500	8500	8500	53
596	20231206	091200	5418870	8500	8500	8500	8500	5
597	20231206	091100	5376370	8500	8500	8500	8500	0
598	20231206	091000	5376370	8500	8490	8500	8490	78
599	20231206	090900	4713870	8500	8500	8500	8500	10
600	20231206	090800	4628870	8500	8500	8500	8500	52
601	20231206	090700	4186870	8500	8500	8500	8500	0
602	20231206	090600	4186870	8500	8530	8530	8490	313
603	20231206	090500	1525310	8590	8590	8590	8590	0
604	20231206	090400	1525310	8590	8590	8590	8590	0
605	20231206	090300	1525310	8590	8590	8590	8590	0
606	20231206	090200	1525310	8590	8580	8590	8580	116
607	20231206	090100	529560	8590	8590	8590	8590	1
608	20231206	090000	520970	8540	8540	8570	8540	61