KissMeData/065130/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194000	288850150	5260	5260	5260	5260	3260
3	20231213	193900	288850150	5260	5260	5260	5260	0
4	20231213	193800	288850150	5260	5260	5260	5260	0
5	20231213	193700	288850150	5260	5260	5260	5260	0
6	20231213	193600	288850150	5260	5260	5260	5260	0
7	20231213	193500	288850150	5260	5260	5260	5260	0
8	20231213	193400	288850150	5260	5260	5260	5260	0
9	20231213	193300	288850150	5260	5260	5260	5260	0
10	20231213	193200	288850150	5260	5260	5260	5260	0
11	20231213	193100	288850150	5260	5260	5260	5260	0
12	20231213	193000	288850150	5260	5260	5260	5260	0
13	20231213	192900	288850150	5260	5260	5260	5260	0
14	20231213	192800	288850150	5260	5260	5260	5260	0
15	20231213	192700	288850150	5260	5260	5260	5260	0
16	20231213	192600	288850150	5260	5260	5260	5260	0
17	20231213	192500	288850150	5260	5260	5260	5260	0
18	20231213	192400	288850150	5260	5260	5260	5260	0
19	20231213	192300	288850150	5260	5260	5260	5260	0
20	20231213	192200	288850150	5260	5260	5260	5260	0
21	20231213	192100	288850150	5260	5260	5260	5260	0
22	20231213	192000	288850150	5260	5260	5260	5260	0
23	20231213	191900	288850150	5260	5260	5260	5260	0
24	20231213	191800	288850150	5260	5260	5260	5260	0
25	20231213	191700	288850150	5260	5260	5260	5260	0
26	20231213	191600	288850150	5260	5260	5260	5260	0
27	20231213	191500	288850150	5260	5260	5260	5260	0
28	20231213	191400	288850150	5260	5260	5260	5260	0
29	20231213	191300	288850150	5260	5260	5260	5260	0
30	20231213	191200	288850150	5260	5260	5260	5260	0
31	20231213	191100	288850150	5260	5260	5260	5260	0
32	20231213	191000	288850150	5260	5260	5260	5260	3260
33	20231213	190900	288850150	5260	5260	5260	5260	0
34	20231213	190800	288850150	5260	5260	5260	5260	0
35	20231213	190700	288850150	5260	5260	5260	5260	0
36	20231213	190600	288850150	5260	5260	5260	5260	0
37	20231213	190500	288850150	5260	5260	5260	5260	0
38	20231213	190400	288850150	5260	5260	5260	5260	0
39	20231213	190300	288850150	5260	5260	5260	5260	0
40	20231213	190200	288850150	5260	5260	5260	5260	0
41	20231213	190100	288850150	5260	5260	5260	5260	0
42	20231213	190000	288850150	5260	5260	5260	5260	0
43	20231213	185900	288850150	5260	5260	5260	5260	0
44	20231213	185800	288850150	5260	5260	5260	5260	0
45	20231213	185700	288850150	5260	5260	5260	5260	0
46	20231213	185600	288850150	5260	5260	5260	5260	0
47	20231213	185500	288850150	5260	5260	5260	5260	0
48	20231213	185400	288850150	5260	5260	5260	5260	0
49	20231213	185300	288850150	5260	5260	5260	5260	0
50	20231213	185200	288850150	5260	5260	5260	5260	0
51	20231213	185100	288850150	5260	5260	5260	5260	0
52	20231213	185000	288850150	5260	5260	5260	5260	0
53	20231213	184900	288850150	5260	5260	5260	5260	0
54	20231213	184800	288850150	5260	5260	5260	5260	0
55	20231213	184700	288850150	5260	5260	5260	5260	0
56	20231213	184600	288850150	5260	5260	5260	5260	0
57	20231213	184500	288850150	5260	5260	5260	5260	0
58	20231213	184400	288850150	5260	5260	5260	5260	0
59	20231213	184300	288850150	5260	5260	5260	5260	0
60	20231213	184200	288850150	5260	5260	5260	5260	0
61	20231213	184100	288850150	5260	5260	5260	5260	0
62	20231213	184000	288850150	5260	5260	5260	5260	3260
63	20231213	183900	288850150	5260	5260	5260	5260	0
64	20231213	183800	288850150	5260	5260	5260	5260	0
65	20231213	183700	288850150	5260	5260	5260	5260	0
66	20231213	183600	288850150	5260	5260	5260	5260	0
67	20231213	183500	288850150	5260	5260	5260	5260	0
68	20231213	183400	288850150	5260	5260	5260	5260	0
69	20231213	183300	288850150	5260	5260	5260	5260	0
70	20231213	183200	288850150	5260	5260	5260	5260	0
71	20231213	183100	288850150	5260	5260	5260	5260	0
72	20231213	183000	288850150	5260	5260	5260	5260	0
73	20231213	182900	288850150	5260	5260	5260	5260	0
74	20231213	182800	288850150	5260	5260	5260	5260	0
75	20231213	182700	288850150	5260	5260	5260	5260	0
76	20231213	182600	288850150	5260	5260	5260	5260	0
77	20231213	182500	288850150	5260	5260	5260	5260	0
78	20231213	182400	288850150	5260	5260	5260	5260	0
79	20231213	182300	288850150	5260	5260	5260	5260	0
80	20231213	182200	288850150	5260	5260	5260	5260	0
81	20231213	182100	288850150	5260	5260	5260	5260	0
82	20231213	182000	288850150	5260	5260	5260	5260	0
83	20231213	181900	288850150	5260	5260	5260	5260	0
84	20231213	181800	288850150	5260	5260	5260	5260	0
85	20231213	181700	288850150	5260	5260	5260	5260	0
86	20231213	181600	288850150	5260	5260	5260	5260	0
87	20231213	181500	288850150	5260	5260	5260	5260	0
88	20231213	181400	288850150	5260	5260	5260	5260	0
89	20231213	181300	288850150	5260	5260	5260	5260	0
90	20231213	181200	288850150	5260	5260	5260	5260	0
91	20231213	181100	288850150	5260	5260	5260	5260	0
92	20231213	181000	288850150	5260	5260	5260	5260	3260
93	20231213	180900	288850150	5260	5260	5260	5260	0
94	20231213	180800	288850150	5260	5260	5260	5260	0
95	20231213	180700	288850150	5260	5260	5260	5260	0
96	20231213	180600	288850150	5260	5260	5260	5260	0
97	20231213	180500	288850150	5260	5260	5260	5260	0
98	20231213	180400	288850150	5260	5260	5260	5260	0
99	20231213	180300	288850150	5260	5260	5260	5260	0
100	20231213	180200	288850150	5260	5260	5260	5260	0
101	20231213	180100	288850150	5260	5260	5260	5260	0
102	20231213	180000	288850150	5260	5260	5260	5260	0
103	20231213	175900	288850150	5260	5260	5260	5260	0
104	20231213	175800	288850150	5260	5260	5260	5260	0
105	20231213	175700	288850150	5260	5260	5260	5260	0
106	20231213	175600	288850150	5260	5260	5260	5260	0
107	20231213	175500	288850150	5260	5260	5260	5260	0
108	20231213	175400	288850150	5260	5260	5260	5260	0
109	20231213	175300	288850150	5260	5260	5260	5260	0
110	20231213	175200	288850150	5260	5260	5260	5260	0
111	20231213	175100	288850150	5260	5260	5260	5260	0
112	20231213	175000	288850150	5260	5260	5260	5260	0
113	20231213	174900	288850150	5260	5260	5260	5260	0
114	20231213	174800	288850150	5260	5260	5260	5260	0
115	20231213	174700	288850150	5260	5260	5260	5260	0
116	20231213	174600	288850150	5260	5260	5260	5260	0
117	20231213	174500	288850150	5260	5260	5260	5260	0
118	20231213	174400	288850150	5260	5260	5260	5260	0
119	20231213	174300	288850150	5260	5260	5260	5260	0
120	20231213	174200	288850150	5260	5260	5260	5260	0
121	20231213	174100	288850150	5260	5260	5260	5260	0
122	20231213	174000	288850150	5260	5260	5260	5260	3260
123	20231213	173900	288850150	5260	5260	5260	5260	0
124	20231213	173800	288850150	5260	5260	5260	5260	0
125	20231213	173700	288850150	5260	5260	5260	5260	0
126	20231213	173600	288850150	5260	5260	5260	5260	0
127	20231213	173500	288850150	5260	5260	5260	5260	0
128	20231213	173400	288850150	5260	5260	5260	5260	0
129	20231213	173300	288850150	5260	5260	5260	5260	0
130	20231213	173200	288850150	5260	5260	5260	5260	0
131	20231213	173100	288850150	5260	5260	5260	5260	0
132	20231213	173000	288850150	5260	5260	5260	5260	0
133	20231213	172900	288850150	5260	5260	5260	5260	0
134	20231213	172800	288850150	5260	5260	5260	5260	0
135	20231213	172700	288850150	5260	5260	5260	5260	0
136	20231213	172600	288850150	5260	5260	5260	5260	0
137	20231213	172500	288850150	5260	5260	5260	5260	0
138	20231213	172400	288850150	5260	5260	5260	5260	0
139	20231213	172300	288850150	5260	5260	5260	5260	0
140	20231213	172200	288850150	5260	5260	5260	5260	0
141	20231213	172100	288850150	5260	5260	5260	5260	0
142	20231213	172000	288850150	5260	5260	5260	5260	0
143	20231213	171900	288850150	5260	5260	5260	5260	0
144	20231213	171800	288850150	5260	5260	5260	5260	0
145	20231213	171700	288850150	5260	5260	5260	5260	0
146	20231213	171600	288850150	5260	5260	5260	5260	0
147	20231213	171500	288850150	5260	5260	5260	5260	0
148	20231213	171400	288850150	5260	5260	5260	5260	0
149	20231213	171300	288850150	5260	5260	5260	5260	0
150	20231213	171200	288850150	5260	5260	5260	5260	0
151	20231213	171100	288850150	5260	5260	5260	5260	0
152	20231213	171000	288850150	5260	5260	5260	5260	3260
153	20231213	170900	288850150	5260	5260	5260	5260	0
154	20231213	170800	288850150	5260	5260	5260	5260	0
155	20231213	170700	288850150	5260	5260	5260	5260	0
156	20231213	170600	288850150	5260	5260	5260	5260	0
157	20231213	170500	288850150	5260	5260	5260	5260	0
158	20231213	170400	288850150	5260	5260	5260	5260	0
159	20231213	170300	288850150	5260	5260	5260	5260	0
160	20231213	170200	288850150	5260	5260	5260	5260	0
161	20231213	170100	288850150	5260	5260	5260	5260	0
162	20231213	170000	288850150	5260	5260	5260	5260	0
163	20231213	165900	288850150	5260	5260	5260	5260	0
164	20231213	165800	288850150	5260	5260	5260	5260	0
165	20231213	165700	288850150	5260	5260	5260	5260	0
166	20231213	165600	288850150	5260	5260	5260	5260	0
167	20231213	165500	288850150	5260	5260	5260	5260	0
168	20231213	165400	288850150	5260	5260	5260	5260	0
169	20231213	165300	288850150	5260	5260	5260	5260	0
170	20231213	165200	288850150	5260	5260	5260	5260	0
171	20231213	165100	288850150	5260	5260	5260	5260	0
172	20231213	165000	288850150	5260	5260	5260	5260	0
173	20231213	164900	288850150	5260	5260	5260	5260	0
174	20231213	164800	288850150	5260	5260	5260	5260	0
175	20231213	164700	288850150	5260	5260	5260	5260	0
176	20231213	164600	288850150	5260	5260	5260	5260	0
177	20231213	164500	288850150	5260	5260	5260	5260	0
178	20231213	164400	288850150	5260	5260	5260	5260	0
179	20231213	164300	288850150	5260	5260	5260	5260	0
180	20231213	164200	288850150	5260	5260	5260	5260	0
181	20231213	164100	288850150	5260	5260	5260	5260	0
182	20231213	164000	288850150	5260	5260	5260	5260	3260
183	20231213	163900	288850150	5260	5260	5260	5260	0
184	20231213	163800	288850150	5260	5260	5260	5260	0
185	20231213	163700	288850150	5260	5260	5260	5260	0
186	20231213	163600	288850150	5260	5260	5260	5260	0
187	20231213	163500	288850150	5260	5260	5260	5260	0
188	20231213	163400	288850150	5260	5260	5260	5260	0
189	20231213	163300	288850150	5260	5260	5260	5260	0
190	20231213	163200	288850150	5260	5260	5260	5260	0
191	20231213	163100	288850150	5260	5260	5260	5260	0
192	20231213	163000	288850150	5260	5260	5260	5260	0
193	20231213	162900	288850150	5260	5260	5260	5260	0
194	20231213	162800	288850150	5260	5260	5260	5260	0
195	20231213	162700	288850150	5260	5260	5260	5260	0
196	20231213	162600	288850150	5260	5260	5260	5260	0
197	20231213	162500	288850150	5260	5260	5260	5260	0
198	20231213	162400	288850150	5260	5260	5260	5260	0
199	20231213	162300	288850150	5260	5260	5260	5260	0
200	20231213	162200	288850150	5260	5260	5260	5260	0
201	20231213	162100	288850150	5260	5260	5260	5260	0
202	20231213	162000	288850150	5260	5260	5260	5260	0
203	20231213	161900	288850150	5260	5260	5260	5260	0
204	20231213	161800	288850150	5260	5260	5260	5260	0
205	20231213	161700	288850150	5260	5260	5260	5260	0
206	20231213	161600	288850150	5260	5260	5260	5260	0
207	20231213	161500	288850150	5260	5260	5260	5260	0
208	20231213	161400	288850150	5260	5260	5260	5260	0
209	20231213	161300	288850150	5260	5260	5260	5260	0
210	20231213	161200	288850150	5260	5260	5260	5260	0
211	20231213	161100	288850150	5260	5260	5260	5260	0
212	20231213	161000	288850150	5260	5260	5260	5260	3260
213	20231213	160900	288850150	5260	5260	5260	5260	0
214	20231213	160800	288850150	5260	5260	5260	5260	0
215	20231213	160700	288850150	5260	5260	5260	5260	0
216	20231213	160600	288850150	5260	5260	5260	5260	0
217	20231213	160500	288850150	5260	5260	5260	5260	0
218	20231213	160400	288850150	5260	5260	5260	5260	0
219	20231213	160300	288850150	5260	5260	5260	5260	0
220	20231213	160200	288850150	5260	5260	5260	5260	0
221	20231213	160100	288850150	5260	5260	5260	5260	0
222	20231213	160000	288850150	5260	5260	5260	5260	0
223	20231213	155900	288850150	5260	5260	5260	5260	0
224	20231213	155800	288850150	5260	5260	5260	5260	0
225	20231213	155700	288850150	5260	5260	5260	5260	0
226	20231213	155600	288850150	5260	5260	5260	5260	0
227	20231213	155500	288850150	5260	5260	5260	5260	0
228	20231213	155400	288850150	5260	5260	5260	5260	0
229	20231213	155300	288850150	5260	5260	5260	5260	0
230	20231213	155200	288850150	5260	5260	5260	5260	0
231	20231213	155100	288850150	5260	5260	5260	5260	0
232	20231213	155000	288850150	5260	5260	5260	5260	0
233	20231213	154900	288850150	5260	5260	5260	5260	0
234	20231213	154800	288850150	5260	5260	5260	5260	0
235	20231213	154700	288850150	5260	5260	5260	5260	0
236	20231213	154600	288850150	5260	5260	5260	5260	0
237	20231213	154500	288850150	5260	5260	5260	5260	0
238	20231213	154400	288850150	5260	5260	5260	5260	0
239	20231213	154300	288850150	5260	5260	5260	5260	0
240	20231213	154200	288850150	5260	5260	5260	5260	0
241	20231213	154100	288850150	5260	5260	5260	5260	0
242	20231213	154000	288850150	5260	5260	5260	5260	3260
243	20231213	153900	288850150	5260	5260	5260	5260	0
244	20231213	153800	288850150	5260	5260	5260	5260	0
245	20231213	153700	288850150	5260	5260	5260	5260	0
246	20231213	153600	288850150	5260	5260	5260	5260	0
247	20231213	153500	288850150	5260	5260	5260	5260	0
248	20231213	153400	288850150	5260	5260	5260	5260	0
249	20231213	153300	288850150	5260	5260	5260	5260	0
250	20231213	153200	288850150	5260	5260	5260	5260	0
251	20231213	153100	288850150	5260	5260	5260	5260	0
252	20231213	153000	288850150	5260	5260	5260	5260	3260
253	20231213	152900	271702550	5270	5270	5270	5270	0
254	20231213	152800	271702550	5270	5270	5270	5270	0
255	20231213	152700	271702550	5270	5270	5270	5270	0
256	20231213	152600	271702550	5270	5270	5270	5270	0
257	20231213	152500	271702550	5270	5270	5270	5270	0
258	20231213	152400	271702550	5270	5270	5270	5270	0
259	20231213	152300	271702550	5270	5270	5270	5270	0
260	20231213	152200	271702550	5270	5270	5270	5270	0
261	20231213	152100	271702550	5270	5270	5270	5270	0
262	20231213	152000	271702550	5270	5270	5270	5270	0
263	20231213	151900	271702550	5270	5270	5270	5270	7
264	20231213	151800	271665660	5270	5270	5270	5270	18
265	20231213	151700	271570800	5270	5270	5270	5270	10
266	20231213	151600	271518100	5260	5260	5270	5260	96
267	20231213	151500	271013100	5260	5270	5270	5260	11
268	20231213	151400	270955220	5260	5260	5260	5260	28
269	20231213	151300	270807940	5260	5260	5260	5260	0
270	20231213	151200	270807940	5260	5260	5260	5260	34
271	20231213	151100	270629100	5260	5260	5260	5260	33
272	20231213	151000	270455520	5270	5260	5270	5260	42
273	20231213	150900	270234570	5270	5270	5270	5270	0
274	20231213	150800	270234570	5270	5270	5270	5270	68
275	20231213	150700	269876210	5250	5250	5250	5250	0
276	20231213	150600	269876210	5250	5260	5260	5250	500
277	20231213	150500	267250600	5260	5260	5260	5260	349
278	20231213	150400	265414860	5270	5260	5270	5260	101
279	20231213	150300	264882600	5260	5260	5260	5260	0
280	20231213	150200	264882600	5260	5260	5260	5260	0
281	20231213	150100	264882600	5260	5260	5260	5260	55
282	20231213	150000	264593300	5270	5270	5270	5270	6
283	20231213	145900	264561680	5260	5260	5260	5260	0
284	20231213	145800	264561680	5260	5260	5260	5260	0
285	20231213	145700	264561680	5260	5260	5260	5260	74
286	20231213	145600	264172440	5250	5250	5250	5250	0
287	20231213	145500	264172440	5250	5260	5260	5250	300
288	20231213	145400	262597340	5250	5250	5250	5250	0
289	20231213	145300	262597340	5250	5250	5250	5250	0
290	20231213	145200	262597340	5250	5250	5250	5250	0
291	20231213	145100	262597340	5250	5260	5260	5250	57
292	20231213	145000	262298080	5270	5260	5270	5250	1802
293	20231213	144900	252827420	5280	5280	5280	5280	10
294	20231213	144800	252774620	5280	5260	5280	5260	13
295	20231213	144700	252706180	5270	5270	5270	5270	0
296	20231213	144600	252706180	5270	5270	5270	5270	0
297	20231213	144500	252706180	5270	5270	5270	5270	0
298	20231213	144400	252706180	5270	5270	5270	5270	0
299	20231213	144300	252706180	5270	5270	5270	5270	629
300	20231213	144200	249391350	5270	5270	5270	5270	0
301	20231213	144100	249391350	5270	5270	5270	5270	494
302	20231213	144000	246787970	5270	5270	5270	5270	10
303	20231213	143900	246735270	5270	5270	5270	5270	0
304	20231213	143800	246735270	5270	5280	5280	5270	395
305	20231213	143700	244653590	5280	5280	5280	5280	50
306	20231213	143600	244389590	5270	5270	5270	5270	0
307	20231213	143500	244389590	5270	5270	5270	5270	0
308	20231213	143400	244389590	5270	5270	5270	5270	90
309	20231213	143300	243915290	5270	5270	5270	5270	200
310	20231213	143200	242861290	5270	5270	5270	5270	0
311	20231213	143100	242861290	5270	5270	5270	5270	2
312	20231213	143000	242850750	5290	5290	5290	5290	2
313	20231213	142900	242840170	5270	5270	5270	5270	0
314	20231213	142800	242840170	5270	5260	5270	5260	218
315	20231213	142700	241692500	5260	5260	5260	5260	3
316	20231213	142600	241676720	5260	5260	5260	5260	0
317	20231213	142500	241676720	5260	5260	5260	5260	594
318	20231213	142400	238552280	5260	5270	5270	5250	9986
319	20231213	142300	186109730	5270	5270	5270	5270	3
320	20231213	142200	186093920	5270	5270	5270	5270	60
321	20231213	142100	185777720	5270	5270	5270	5270	279
322	20231213	142000	184307390	5270	5270	5270	5270	500
323	20231213	141900	181672390	5270	5280	5280	5270	418
324	20231213	141800	179469360	5270	5270	5270	5270	0
325	20231213	141700	179469360	5270	5270	5270	5270	0
326	20231213	141600	179469360	5270	5270	5270	5270	0
327	20231213	141500	179469360	5270	5270	5270	5270	80
328	20231213	141400	179047760	5270	5270	5270	5270	200
329	20231213	141300	177993760	5310	5310	5310	5310	5
330	20231213	141200	177967210	5310	5310	5310	5310	0
331	20231213	141100	177967210	5310	5310	5310	5310	0
332	20231213	141000	177967210	5310	5310	5310	5310	0
333	20231213	140900	177967210	5310	5310	5310	5310	50
334	20231213	140800	177701710	5310	5310	5310	5310	20
335	20231213	140700	177595510	5270	5270	5270	5270	0
336	20231213	140600	177595510	5270	5280	5280	5270	144
337	20231213	140500	176836130	5290	5290	5290	5290	50
338	20231213	140400	176571630	5280	5280	5280	5280	150
339	20231213	140300	175779630	5280	5280	5280	5280	68
340	20231213	140200	175420590	5280	5280	5280	5280	0
341	20231213	140100	175420590	5280	5280	5280	5280	0
342	20231213	140000	175420590	5280	5280	5280	5280	0
343	20231213	135900	175420590	5280	5280	5280	5280	0
344	20231213	135800	175420590	5280	5280	5280	5280	200
345	20231213	135700	174364590	5280	5280	5280	5280	0
346	20231213	135600	174364590	5280	5280	5280	5280	0
347	20231213	135500	174364590	5280	5280	5280	5280	85
348	20231213	135400	173915790	5290	5290	5290	5290	115
349	20231213	135300	173307440	5290	5290	5290	5290	0
350	20231213	135200	173307440	5290	5290	5290	5290	0
351	20231213	135100	173307440	5290	5290	5290	5290	2
352	20231213	135000	173296860	5290	5290	5290	5290	0
353	20231213	134900	173296860	5290	5290	5290	5290	0
354	20231213	134800	173296860	5290	5290	5290	5290	0
355	20231213	134700	173296860	5290	5290	5290	5290	0
356	20231213	134600	173296860	5290	5290	5290	5290	0
357	20231213	134500	173296860	5290	5290	5290	5290	0
358	20231213	134400	173296860	5290	5290	5290	5290	0
359	20231213	134300	173296860	5290	5290	5290	5290	0
360	20231213	134200	173296860	5290	5290	5290	5290	85
361	20231213	134100	172847210	5290	5290	5290	5290	25
362	20231213	134000	172714960	5290	5290	5290	5290	0
363	20231213	133900	172714960	5290	5290	5290	5290	0
364	20231213	133800	172714960	5290	5290	5290	5290	200
365	20231213	133700	171656960	5300	5300	5300	5300	0
366	20231213	133600	171656960	5300	5300	5300	5300	0
367	20231213	133500	171656960	5300	5300	5300	5300	0
368	20231213	133400	171656960	5300	5290	5300	5290	3
369	20231213	133300	171641080	5320	5320	5320	5320	0
370	20231213	133200	171641080	5320	5320	5320	5320	0
371	20231213	133100	171641080	5320	5320	5320	5320	0
372	20231213	133000	171641080	5320	5320	5320	5320	0
373	20231213	132900	171641080	5320	5320	5320	5320	0
374	20231213	132800	171641080	5320	5320	5320	5320	0
375	20231213	132700	171641080	5320	5320	5320	5320	0
376	20231213	132600	171641080	5320	5310	5320	5310	400
377	20231213	132500	169513090	5310	5310	5310	5310	0
378	20231213	132400	169513090	5310	5310	5310	5310	50
379	20231213	132300	169247590	5310	5310	5310	5310	1
380	20231213	132200	169242280	5310	5310	5310	5310	0
381	20231213	132100	169242280	5310	5310	5310	5310	0
382	20231213	132000	169242280	5310	5310	5310	5310	280
383	20231213	131900	167755480	5290	5290	5290	5290	0
384	20231213	131800	167755480	5290	5290	5290	5290	0
385	20231213	131700	167755480	5290	5290	5290	5290	0
386	20231213	131600	167755480	5290	5290	5290	5290	0
387	20231213	131500	167755480	5290	5290	5290	5290	0
388	20231213	131400	167755480	5290	5290	5290	5290	0
389	20231213	131300	167755480	5290	5290	5290	5290	0
390	20231213	131200	167755480	5290	5290	5290	5290	0
391	20231213	131100	167755480	5290	5290	5290	5290	0
392	20231213	131000	167755480	5290	5290	5290	5290	0
393	20231213	130900	167755480	5290	5290	5290	5290	136
394	20231213	130800	167036040	5300	5300	5300	5300	0
395	20231213	130700	167036040	5300	5300	5300	5300	0
396	20231213	130600	167036040	5300	5300	5300	5300	18
397	20231213	130500	166940640	5300	5300	5300	5300	0
398	20231213	130400	166940640	5300	5300	5300	5300	0
399	20231213	130300	166940640	5300	5300	5300	5300	13
400	20231213	130200	166871740	5300	5300	5300	5300	16
401	20231213	130100	166786940	5300	5300	5300	5300	0
402	20231213	130000	166786940	5300	5300	5300	5300	46
403	20231213	125900	166543140	5300	5300	5300	5300	28
404	20231213	125800	166394740	5300	5300	5300	5300	10
405	20231213	125700	166341740	5300	5300	5300	5300	6
406	20231213	125600	166309940	5300	5300	5300	5300	0
407	20231213	125500	166309940	5300	5300	5300	5300	0
408	20231213	125400	166309940	5300	5300	5300	5300	10
409	20231213	125300	166256940	5300	5300	5300	5300	0
410	20231213	125200	166256940	5300	5300	5300	5300	0
411	20231213	125100	166256940	5300	5300	5300	5300	0
412	20231213	125000	166256940	5300	5300	5300	5300	0
413	20231213	124900	166256940	5300	5300	5300	5300	0
414	20231213	124800	166256940	5300	5300	5300	5300	0
415	20231213	124700	166256940	5300	5300	5300	5300	200
416	20231213	124600	165196940	5310	5310	5310	5310	0
417	20231213	124500	165196940	5310	5310	5310	5310	0
418	20231213	124400	165196940	5310	5310	5310	5310	0
419	20231213	124300	165196940	5310	5310	5310	5310	0
420	20231213	124200	165196940	5310	5310	5310	5310	0
421	20231213	124100	165196940	5310	5310	5310	5310	0
422	20231213	124000	165196940	5310	5310	5310	5310	0
423	20231213	123900	165196940	5310	5310	5310	5310	0
424	20231213	123800	165196940	5310	5310	5310	5310	0
425	20231213	123700	165196940	5310	5310	5310	5310	0
426	20231213	123600	165196940	5310	5310	5310	5310	0
427	20231213	123500	165196940	5310	5310	5310	5310	0
428	20231213	123400	165196940	5310	5310	5310	5310	0
429	20231213	123300	165196940	5310	5310	5310	5310	0
430	20231213	123200	165196940	5310	5310	5310	5310	0
431	20231213	123100	165196940	5310	5310	5310	5310	0
432	20231213	123000	165196940	5310	5310	5310	5310	10
433	20231213	122900	165143840	5320	5320	5320	5320	0
434	20231213	122800	165143840	5320	5320	5320	5320	0
435	20231213	122700	165143840	5320	5320	5320	5320	0
436	20231213	122600	165143840	5320	5320	5320	5320	0
437	20231213	122500	165143840	5320	5320	5320	5320	0
438	20231213	122400	165143840	5320	5320	5320	5320	0
439	20231213	122300	165143840	5320	5320	5320	5320	2
440	20231213	122200	165133200	5290	5290	5290	5290	0
441	20231213	122100	165133200	5290	5290	5290	5290	0
442	20231213	122000	165133200	5290	5290	5290	5290	1
443	20231213	121900	165127910	5280	5280	5280	5280	0
444	20231213	121800	165127910	5280	5280	5280	5280	0
445	20231213	121700	165127910	5280	5280	5280	5280	0
446	20231213	121600	165127910	5280	5280	5280	5280	0
447	20231213	121500	165127910	5280	5280	5280	5280	0
448	20231213	121400	165127910	5280	5280	5280	5280	0
449	20231213	121300	165127910	5280	5280	5280	5280	0
450	20231213	121200	165127910	5280	5280	5280	5280	0
451	20231213	121100	165127910	5280	5280	5280	5280	0
452	20231213	121000	165127910	5280	5280	5280	5280	0
453	20231213	120900	165127910	5280	5280	5280	5280	0
454	20231213	120800	165127910	5280	5280	5280	5280	0
455	20231213	120700	165127910	5280	5280	5280	5280	2
456	20231213	120600	165117350	5310	5310	5310	5310	0
457	20231213	120500	165117350	5310	5310	5310	5310	0
458	20231213	120400	165117350	5310	5310	5310	5310	0
459	20231213	120300	165117350	5310	5310	5310	5310	0
460	20231213	120200	165117350	5310	5310	5310	5310	0
461	20231213	120100	165117350	5310	5310	5310	5310	0
462	20231213	120000	165117350	5310	5310	5310	5310	736
463	20231213	115900	161209190	5310	5310	5310	5310	0
464	20231213	115800	161209190	5310	5310	5310	5310	0
465	20231213	115700	161209190	5310	5310	5310	5310	0
466	20231213	115600	161209190	5310	5310	5310	5310	0
467	20231213	115500	161209190	5310	5310	5310	5310	0
468	20231213	115400	161209190	5310	5310	5310	5310	0
469	20231213	115300	161209190	5310	5310	5310	5310	0
470	20231213	115200	161209190	5310	5310	5310	5310	0
471	20231213	115100	161209190	5310	5310	5310	5310	0
472	20231213	115000	161209190	5310	5310	5310	5310	1
473	20231213	114900	161203880	5300	5300	5300	5300	0
474	20231213	114800	161203880	5300	5300	5300	5300	0
475	20231213	114700	161203880	5300	5290	5300	5290	200
476	20231213	114600	160144040	5280	5280	5280	5280	0
477	20231213	114500	160144040	5280	5280	5280	5280	34
478	20231213	114400	159964520	5270	5270	5270	5270	0
479	20231213	114300	159964520	5270	5280	5280	5270	666
480	20231213	114200	156453040	5290	5290	5290	5290	0
481	20231213	114100	156453040	5290	5290	5290	5290	1
482	20231213	114000	156447750	5290	5290	5290	5290	0
483	20231213	113900	156447750	5290	5280	5290	5280	350
484	20231213	113800	154596640	5280	5280	5280	5280	1
485	20231213	113700	154591360	5280	5280	5280	5280	0
486	20231213	113600	154591360	5280	5280	5280	5280	191
487	20231213	113500	153582880	5280	5280	5280	5280	0
488	20231213	113400	153582880	5280	5280	5280	5280	0
489	20231213	113300	153582880	5280	5280	5280	5280	0
490	20231213	113200	153582880	5280	5280	5280	5280	0
491	20231213	113100	153582880	5280	5280	5280	5280	0
492	20231213	113000	153582880	5280	5280	5280	5280	10
493	20231213	112900	153530080	5290	5290	5290	5290	0
494	20231213	112800	153530080	5290	5290	5290	5290	0
495	20231213	112700	153530080	5290	5290	5290	5290	6
496	20231213	112600	153498340	5290	5290	5290	5290	0
497	20231213	112500	153498340	5290	5290	5290	5290	345
498	20231213	112400	151673290	5260	5260	5260	5260	0
499	20231213	112300	151673290	5260	5260	5260	5260	0
500	20231213	112200	151673290	5260	5280	5280	5260	259
501	20231213	112100	150309790	5280	5290	5290	5280	64
502	20231213	112000	149971250	5250	5250	5250	5250	0
503	20231213	111900	149971250	5250	5250	5250	5250	0
504	20231213	111800	149971250	5250	5250	5250	5250	0
505	20231213	111700	149971250	5250	5250	5250	5250	0
506	20231213	111600	149971250	5250	5250	5250	5250	0
507	20231213	111500	149971250	5250	5250	5250	5250	0
508	20231213	111400	149971250	5250	5270	5270	5250	400
509	20231213	111300	147869450	5250	5250	5250	5250	0
510	20231213	111200	147869450	5250	5250	5250	5250	0
511	20231213	111100	147869450	5250	5250	5250	5250	0
512	20231213	111000	147869450	5250	5280	5280	5250	10000
513	20231213	110900	95342710	5300	5300	5300	5300	0
514	20231213	110800	95342710	5300	5300	5300	5300	7
515	20231213	110700	95305610	5300	5300	5300	5300	2
516	20231213	110600	95295010	5300	5300	5300	5300	0
517	20231213	110500	95295010	5300	5310	5310	5300	226
518	20231213	110400	94096200	5300	5300	5300	5300	1
519	20231213	110300	94090900	5300	5300	5300	5300	0
520	20231213	110200	94090900	5300	5300	5300	5300	13
521	20231213	110100	94022000	5300	5300	5300	5300	31
522	20231213	110000	93857700	5300	5300	5300	5300	0
523	20231213	105900	93857700	5300	5300	5300	5300	768
524	20231213	105800	89787300	5300	5300	5300	5300	0
525	20231213	105700	89787300	5300	5300	5300	5300	0
526	20231213	105600	89787300	5300	5300	5300	5300	0
527	20231213	105500	89787300	5300	5300	5300	5300	30
528	20231213	105400	89628300	5300	5300	5300	5300	0
529	20231213	105300	89628300	5300	5300	5300	5300	30
530	20231213	105200	89469300	5270	5280	5280	5270	600
531	20231213	105100	86303230	5280	5280	5280	5280	0
532	20231213	105000	86303230	5280	5280	5280	5280	50
533	20231213	104900	86039230	5280	5280	5280	5280	61
534	20231213	104800	85717150	5280	5280	5280	5280	50
535	20231213	104700	85453150	5280	5290	5290	5280	82
536	20231213	104600	85020010	5290	5290	5290	5290	0
537	20231213	104500	85020010	5290	5290	5290	5290	0
538	20231213	104400	85020010	5290	5290	5290	5290	0
539	20231213	104300	85020010	5290	5290	5290	5290	50
540	20231213	104200	84755510	5290	5290	5290	5290	0
541	20231213	104100	84755510	5290	5290	5290	5290	103
542	20231213	104000	84210640	5290	5290	5290	5290	1
543	20231213	103900	84205350	5300	5300	5300	5300	0
544	20231213	103800	84205350	5300	5300	5300	5300	0
545	20231213	103700	84205350	5300	5300	5300	5300	2
546	20231213	103600	84194750	5300	5300	5300	5300	0
547	20231213	103500	84194750	5300	5300	5300	5300	0
548	20231213	103400	84194750	5300	5300	5300	5300	0
549	20231213	103300	84194750	5300	5300	5300	5300	5
550	20231213	103200	84168250	5290	5290	5290	5290	0
551	20231213	103100	84168250	5290	5290	5290	5290	0
552	20231213	103000	84168250	5290	5290	5290	5290	0
553	20231213	102900	84168250	5290	5290	5290	5290	1000
554	20231213	102800	78878250	5290	5290	5290	5290	110
555	20231213	102700	78296350	5290	5290	5290	5290	0
556	20231213	102600	78296350	5290	5300	5300	5290	505
557	20231213	102500	75624850	5300	5300	5300	5300	0
558	20231213	102400	75624850	5300	5300	5300	5300	0
559	20231213	102300	75624850	5300	5300	5300	5300	10
560	20231213	102200	75571850	5300	5300	5300	5300	242
561	20231213	102100	74289250	5310	5310	5310	5310	1
562	20231213	102000	74283940	5320	5320	5320	5320	0
563	20231213	101900	74283940	5320	5320	5320	5320	0
564	20231213	101800	74283940	5320	5320	5320	5320	0
565	20231213	101700	74283940	5320	5320	5320	5320	0
566	20231213	101600	74283940	5320	5330	5330	5320	61
567	20231213	101500	73959410	5360	5360	5360	5360	0
568	20231213	101400	73959410	5360	5360	5360	5360	0
569	20231213	101300	73959410	5360	5330	5360	5330	568
570	20231213	101200	70927520	5290	5290	5290	5290	0
571	20231213	101100	70927520	5290	5290	5290	5290	0
572	20231213	101000	70927520	5290	5290	5290	5290	0
573	20231213	100900	70927520	5290	5290	5290	5290	0
574	20231213	100800	70927520	5290	5290	5290	5290	0
575	20231213	100700	70927520	5290	5300	5300	5290	277
576	20231213	100600	69459930	5300	5300	5300	5300	110
577	20231213	100500	68876930	5300	5300	5300	5300	0
578	20231213	100400	68876930	5300	5300	5300	5300	0
579	20231213	100300	68876930	5300	5300	5300	5300	0
580	20231213	100200	68876930	5300	5310	5310	5300	101
581	20231213	100100	68341450	5330	5330	5330	5330	0
582	20231213	100000	68341450	5330	5330	5330	5330	0
583	20231213	095900	68341450	5330	5330	5330	5330	38
584	20231213	095800	68138910	5330	5330	5330	5330	0
585	20231213	095700	68138910	5330	5330	5330	5330	0
586	20231213	095600	68138910	5330	5330	5330	5330	0
587	20231213	095500	68138910	5330	5300	5330	5300	90
588	20231213	095400	67660710	5300	5300	5300	5300	0
589	20231213	095300	67660710	5300	5330	5330	5300	3049
590	20231213	095200	51483260	5340	5340	5340	5340	1
591	20231213	095100	51477920	5340	5320	5340	5320	370
592	20231213	095000	49509120	5320	5320	5320	5320	0
593	20231213	094900	49509120	5320	5320	5320	5320	2197
594	20231213	094800	37821080	5340	5340	5340	5340	0
595	20231213	094700	37821080	5340	5340	5340	5340	0
596	20231213	094600	37821080	5340	5340	5340	5340	0
597	20231213	094500	37821080	5340	5340	5340	5340	0
598	20231213	094400	37821080	5340	5340	5340	5340	0
599	20231213	094300	37821080	5340	5340	5340	5340	0
600	20231213	094200	37821080	5340	5340	5340	5340	0
601	20231213	094100	37821080	5340	5340	5340	5340	0
602	20231213	094000	37821080	5340	5340	5340	5340	25
603	20231213	093900	37687580	5340	5340	5340	5340	0
604	20231213	093800	37687580	5340	5340	5340	5340	23
605	20231213	093700	37564760	5340	5340	5340	5340	2
606	20231213	093600	37554080	5320	5320	5320	5320	3
607	20231213	093500	37538120	5330	5330	5330	5330	118
608	20231213	093400	36909180	5340	5340	5340	5340	0
609	20231213	093300	36909180	5340	5340	5340	5340	0
610	20231213	093200	36909180	5340	5340	5340	5340	0
611	20231213	093100	36909180	5340	5340	5340	5340	0
612	20231213	093000	36909180	5340	5340	5340	5340	0
613	20231213	092900	36909180	5340	5340	5340	5340	0
614	20231213	092800	36909180	5340	5340	5340	5340	0
615	20231213	092700	36909180	5340	5340	5340	5340	162
616	20231213	092600	36044100	5340	5340	5340	5340	0
617	20231213	092500	36044100	5340	5340	5340	5340	42
618	20231213	092400	35819820	5350	5350	5350	5350	52
619	20231213	092300	35541620	5350	5350	5350	5350	1
620	20231213	092200	35536270	5350	5350	5350	5350	2
621	20231213	092100	35525570	5360	5360	5360	5360	100
622	20231213	092000	34989570	5360	5360	5360	5360	0
623	20231213	091900	34989570	5360	5360	5360	5360	0
624	20231213	091800	34989570	5360	5360	5360	5360	0
625	20231213	091700	34989570	5360	5360	5360	5360	0
626	20231213	091600	34989570	5360	5360	5360	5360	2029
627	20231213	091500	24114130	5370	5370	5370	5370	0
628	20231213	091400	24114130	5370	5370	5370	5370	0
629	20231213	091300	24114130	5370	5370	5370	5370	17
630	20231213	091200	24022840	5360	5360	5360	5360	0
631	20231213	091100	24022840	5360	5360	5360	5360	0
632	20231213	091000	24022840	5360	5360	5360	5360	3500
633	20231213	090900	5262840	5360	5360	5360	5360	0
634	20231213	090800	5262840	5360	5360	5360	5360	0
635	20231213	090700	5262840	5360	5360	5360	5360	107
636	20231213	090600	4689320	5360	5360	5360	5360	195
637	20231213	090500	3644120	5360	5360	5360	5360	100
638	20231213	090400	3108120	5360	5360	5360	5360	0
639	20231213	090300	3108120	5360	5360	5360	5360	0
640	20231213	090200	3108120	5360	5360	5360	5360	0
641	20231213	090100	3108120	5360	5360	5360	5360	0
642	20231213	090000	3108120	5360	5440	5440	5360	579