KissMeData/131030/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201500	178225290	5300	5300	5300	5300	1100
3	20231207	201400	178225290	5300	5300	5300	5300	0
4	20231207	201300	178225290	5300	5300	5300	5300	0
5	20231207	201200	178225290	5300	5300	5300	5300	0
6	20231207	201100	178225290	5300	5300	5300	5300	0
7	20231207	201000	178225290	5300	5300	5300	5300	0
8	20231207	200900	178225290	5300	5300	5300	5300	0
9	20231207	200800	178225290	5300	5300	5300	5300	0
10	20231207	200700	178225290	5300	5300	5300	5300	0
11	20231207	200600	178225290	5300	5300	5300	5300	0
12	20231207	200500	178225290	5300	5300	5300	5300	0
13	20231207	200400	178225290	5300	5300	5300	5300	0
14	20231207	200300	178225290	5300	5300	5300	5300	0
15	20231207	200200	178225290	5300	5300	5300	5300	0
16	20231207	200100	178225290	5300	5300	5300	5300	0
17	20231207	200000	178225290	5300	5300	5300	5300	0
18	20231207	195900	178225290	5300	5300	5300	5300	0
19	20231207	195800	178225290	5300	5300	5300	5300	0
20	20231207	195700	178225290	5300	5300	5300	5300	0
21	20231207	195600	178225290	5300	5300	5300	5300	0
22	20231207	195500	178225290	5300	5300	5300	5300	0
23	20231207	195400	178225290	5300	5300	5300	5300	0
24	20231207	195300	178225290	5300	5300	5300	5300	0
25	20231207	195200	178225290	5300	5300	5300	5300	0
26	20231207	195100	178225290	5300	5300	5300	5300	0
27	20231207	195000	178225290	5300	5300	5300	5300	0
28	20231207	194900	178225290	5300	5300	5300	5300	0
29	20231207	194800	178225290	5300	5300	5300	5300	0
30	20231207	194700	178225290	5300	5300	5300	5300	0
31	20231207	194600	178225290	5300	5300	5300	5300	0
32	20231207	194500	178225290	5300	5300	5300	5300	1100
33	20231207	194400	178225290	5300	5300	5300	5300	0
34	20231207	194300	178225290	5300	5300	5300	5300	0
35	20231207	194200	178225290	5300	5300	5300	5300	0
36	20231207	194100	178225290	5300	5300	5300	5300	0
37	20231207	194000	178225290	5300	5300	5300	5300	0
38	20231207	193900	178225290	5300	5300	5300	5300	0
39	20231207	193800	178225290	5300	5300	5300	5300	0
40	20231207	193700	178225290	5300	5300	5300	5300	0
41	20231207	193600	178225290	5300	5300	5300	5300	0
42	20231207	193500	178225290	5300	5300	5300	5300	0
43	20231207	193400	178225290	5300	5300	5300	5300	0
44	20231207	193300	178225290	5300	5300	5300	5300	0
45	20231207	193200	178225290	5300	5300	5300	5300	0
46	20231207	193100	178225290	5300	5300	5300	5300	0
47	20231207	193000	178225290	5300	5300	5300	5300	0
48	20231207	192900	178225290	5300	5300	5300	5300	0
49	20231207	192800	178225290	5300	5300	5300	5300	0
50	20231207	192700	178225290	5300	5300	5300	5300	0
51	20231207	192600	178225290	5300	5300	5300	5300	0
52	20231207	192500	178225290	5300	5300	5300	5300	0
53	20231207	192400	178225290	5300	5300	5300	5300	0
54	20231207	192300	178225290	5300	5300	5300	5300	0
55	20231207	192200	178225290	5300	5300	5300	5300	0
56	20231207	192100	178225290	5300	5300	5300	5300	0
57	20231207	192000	178225290	5300	5300	5300	5300	0
58	20231207	191900	178225290	5300	5300	5300	5300	0
59	20231207	191800	178225290	5300	5300	5300	5300	0
60	20231207	191700	178225290	5300	5300	5300	5300	0
61	20231207	191600	178225290	5300	5300	5300	5300	0
62	20231207	191500	178225290	5300	5300	5300	5300	1100
63	20231207	191400	178225290	5300	5300	5300	5300	0
64	20231207	191300	178225290	5300	5300	5300	5300	0
65	20231207	191200	178225290	5300	5300	5300	5300	0
66	20231207	191100	178225290	5300	5300	5300	5300	0
67	20231207	191000	178225290	5300	5300	5300	5300	0
68	20231207	190900	178225290	5300	5300	5300	5300	0
69	20231207	190800	178225290	5300	5300	5300	5300	0
70	20231207	190700	178225290	5300	5300	5300	5300	0
71	20231207	190600	178225290	5300	5300	5300	5300	0
72	20231207	190500	178225290	5300	5300	5300	5300	0
73	20231207	190400	178225290	5300	5300	5300	5300	0
74	20231207	190300	178225290	5300	5300	5300	5300	0
75	20231207	190200	178225290	5300	5300	5300	5300	0
76	20231207	190100	178225290	5300	5300	5300	5300	0
77	20231207	190000	178225290	5300	5300	5300	5300	0
78	20231207	185900	178225290	5300	5300	5300	5300	0
79	20231207	185800	178225290	5300	5300	5300	5300	0
80	20231207	185700	178225290	5300	5300	5300	5300	0
81	20231207	185600	178225290	5300	5300	5300	5300	0
82	20231207	185500	178225290	5300	5300	5300	5300	0
83	20231207	185400	178225290	5300	5300	5300	5300	0
84	20231207	185300	178225290	5300	5300	5300	5300	0
85	20231207	185200	178225290	5300	5300	5300	5300	0
86	20231207	185100	178225290	5300	5300	5300	5300	0
87	20231207	185000	178225290	5300	5300	5300	5300	0
88	20231207	184900	178225290	5300	5300	5300	5300	0
89	20231207	184800	178225290	5300	5300	5300	5300	0
90	20231207	184700	178225290	5300	5300	5300	5300	0
91	20231207	184600	178225290	5300	5300	5300	5300	0
92	20231207	184500	178225290	5300	5300	5300	5300	1100
93	20231207	184400	178225290	5300	5300	5300	5300	0
94	20231207	184300	178225290	5300	5300	5300	5300	0
95	20231207	184200	178225290	5300	5300	5300	5300	0
96	20231207	184100	178225290	5300	5300	5300	5300	0
97	20231207	184000	178225290	5300	5300	5300	5300	0
98	20231207	183900	178225290	5300	5300	5300	5300	0
99	20231207	183800	178225290	5300	5300	5300	5300	0
100	20231207	183700	178225290	5300	5300	5300	5300	0
101	20231207	183600	178225290	5300	5300	5300	5300	0
102	20231207	183500	178225290	5300	5300	5300	5300	0
103	20231207	183400	178225290	5300	5300	5300	5300	0
104	20231207	183300	178225290	5300	5300	5300	5300	0
105	20231207	183200	178225290	5300	5300	5300	5300	0
106	20231207	183100	178225290	5300	5300	5300	5300	0
107	20231207	183000	178225290	5300	5300	5300	5300	0
108	20231207	182900	178225290	5300	5300	5300	5300	0
109	20231207	182800	178225290	5300	5300	5300	5300	0
110	20231207	182700	178225290	5300	5300	5300	5300	0
111	20231207	182600	178225290	5300	5300	5300	5300	0
112	20231207	182500	178225290	5300	5300	5300	5300	0
113	20231207	182400	178225290	5300	5300	5300	5300	0
114	20231207	182300	178225290	5300	5300	5300	5300	0
115	20231207	182200	178225290	5300	5300	5300	5300	0
116	20231207	182100	178225290	5300	5300	5300	5300	0
117	20231207	182000	178225290	5300	5300	5300	5300	0
118	20231207	181900	178225290	5300	5300	5300	5300	0
119	20231207	181800	178225290	5300	5300	5300	5300	0
120	20231207	181700	178225290	5300	5300	5300	5300	0
121	20231207	181600	178225290	5300	5300	5300	5300	0
122	20231207	181500	178225290	5300	5300	5300	5300	1100
123	20231207	181400	178225290	5300	5300	5300	5300	0
124	20231207	181300	178225290	5300	5300	5300	5300	0
125	20231207	181200	178225290	5300	5300	5300	5300	0
126	20231207	181100	178225290	5300	5300	5300	5300	0
127	20231207	181000	178225290	5300	5300	5300	5300	0
128	20231207	180900	178225290	5300	5300	5300	5300	0
129	20231207	180800	178225290	5300	5300	5300	5300	0
130	20231207	180700	178225290	5300	5300	5300	5300	0
131	20231207	180600	178225290	5300	5300	5300	5300	0
132	20231207	180500	178225290	5300	5300	5300	5300	0
133	20231207	180400	178225290	5300	5300	5300	5300	0
134	20231207	180300	178225290	5300	5300	5300	5300	0
135	20231207	180200	178225290	5300	5300	5300	5300	0
136	20231207	180100	178225290	5300	5300	5300	5300	0
137	20231207	180000	178225290	5300	5300	5300	5300	0
138	20231207	175900	178225290	5300	5300	5300	5300	0
139	20231207	175800	178225290	5300	5300	5300	5300	0
140	20231207	175700	178225290	5300	5300	5300	5300	0
141	20231207	175600	178225290	5300	5300	5300	5300	0
142	20231207	175500	178225290	5300	5300	5300	5300	0
143	20231207	175400	178225290	5300	5300	5300	5300	0
144	20231207	175300	178225290	5300	5300	5300	5300	0
145	20231207	175200	178225290	5300	5300	5300	5300	0
146	20231207	175100	178225290	5300	5300	5300	5300	0
147	20231207	175000	178225290	5300	5300	5300	5300	0
148	20231207	174900	178225290	5300	5300	5300	5300	0
149	20231207	174800	178225290	5300	5300	5300	5300	0
150	20231207	174700	178225290	5300	5300	5300	5300	0
151	20231207	174600	178225290	5300	5300	5300	5300	0
152	20231207	174500	178225290	5300	5300	5300	5300	1100
153	20231207	174400	178225290	5300	5300	5300	5300	0
154	20231207	174300	178225290	5300	5300	5300	5300	0
155	20231207	174200	178225290	5300	5300	5300	5300	0
156	20231207	174100	178225290	5300	5300	5300	5300	0
157	20231207	174000	178225290	5300	5300	5300	5300	0
158	20231207	173900	178225290	5300	5300	5300	5300	0
159	20231207	173800	178225290	5300	5300	5300	5300	0
160	20231207	173700	178225290	5300	5300	5300	5300	0
161	20231207	173600	178225290	5300	5300	5300	5300	0
162	20231207	173500	178225290	5300	5300	5300	5300	0
163	20231207	173400	178225290	5300	5300	5300	5300	0
164	20231207	173300	178225290	5300	5300	5300	5300	0
165	20231207	173200	178225290	5300	5300	5300	5300	0
166	20231207	173100	178225290	5300	5300	5300	5300	0
167	20231207	173000	178225290	5300	5300	5300	5300	0
168	20231207	172900	178225290	5300	5300	5300	5300	0
169	20231207	172800	178225290	5300	5300	5300	5300	0
170	20231207	172700	178225290	5300	5300	5300	5300	0
171	20231207	172600	178225290	5300	5300	5300	5300	0
172	20231207	172500	178225290	5300	5300	5300	5300	0
173	20231207	172400	178225290	5300	5300	5300	5300	0
174	20231207	172300	178225290	5300	5300	5300	5300	0
175	20231207	172200	178225290	5300	5300	5300	5300	0
176	20231207	172100	178225290	5300	5300	5300	5300	0
177	20231207	172000	178225290	5300	5300	5300	5300	0
178	20231207	171900	178225290	5300	5300	5300	5300	0
179	20231207	171800	178225290	5300	5300	5300	5300	0
180	20231207	171700	178225290	5300	5300	5300	5300	0
181	20231207	171600	178225290	5300	5300	5300	5300	0
182	20231207	171500	178225290	5300	5300	5300	5300	1100
183	20231207	171400	178225290	5300	5300	5300	5300	0
184	20231207	171300	178225290	5300	5300	5300	5300	0
185	20231207	171200	178225290	5300	5300	5300	5300	0
186	20231207	171100	178225290	5300	5300	5300	5300	0
187	20231207	171000	178225290	5300	5300	5300	5300	0
188	20231207	170900	178225290	5300	5300	5300	5300	0
189	20231207	170800	178225290	5300	5300	5300	5300	0
190	20231207	170700	178225290	5300	5300	5300	5300	0
191	20231207	170600	178225290	5300	5300	5300	5300	0
192	20231207	170500	178225290	5300	5300	5300	5300	0
193	20231207	170400	178225290	5300	5300	5300	5300	0
194	20231207	170300	178225290	5300	5300	5300	5300	0
195	20231207	170200	178225290	5300	5300	5300	5300	0
196	20231207	170100	178225290	5300	5300	5300	5300	0
197	20231207	170000	178225290	5300	5300	5300	5300	0
198	20231207	165900	178225290	5300	5300	5300	5300	0
199	20231207	165800	178225290	5300	5300	5300	5300	0
200	20231207	165700	178225290	5300	5300	5300	5300	0
201	20231207	165600	178225290	5300	5300	5300	5300	0
202	20231207	165500	178225290	5300	5300	5300	5300	0
203	20231207	165400	178225290	5300	5300	5300	5300	0
204	20231207	165300	178225290	5300	5300	5300	5300	0
205	20231207	165200	178225290	5300	5300	5300	5300	0
206	20231207	165100	178225290	5300	5300	5300	5300	0
207	20231207	165000	178225290	5300	5300	5300	5300	0
208	20231207	164900	178225290	5300	5300	5300	5300	0
209	20231207	164800	178225290	5300	5300	5300	5300	0
210	20231207	164700	178225290	5300	5300	5300	5300	0
211	20231207	164600	178225290	5300	5300	5300	5300	0
212	20231207	164500	178225290	5300	5300	5300	5300	1100
213	20231207	164400	178225290	5300	5300	5300	5300	0
214	20231207	164300	178225290	5300	5300	5300	5300	0
215	20231207	164200	178225290	5300	5300	5300	5300	0
216	20231207	164100	178225290	5300	5300	5300	5300	0
217	20231207	164000	178225290	5300	5300	5300	5300	0
218	20231207	163900	178225290	5300	5300	5300	5300	0
219	20231207	163800	178225290	5300	5300	5300	5300	0
220	20231207	163700	178225290	5300	5300	5300	5300	0
221	20231207	163600	178225290	5300	5300	5300	5300	0
222	20231207	163500	178225290	5300	5300	5300	5300	0
223	20231207	163400	178225290	5300	5300	5300	5300	0
224	20231207	163300	178225290	5300	5300	5300	5300	0
225	20231207	163200	178225290	5300	5300	5300	5300	0
226	20231207	163100	178225290	5300	5300	5300	5300	0
227	20231207	163000	178225290	5300	5300	5300	5300	0
228	20231207	162900	178225290	5300	5300	5300	5300	0
229	20231207	162800	178225290	5300	5300	5300	5300	0
230	20231207	162700	178225290	5300	5300	5300	5300	0
231	20231207	162600	178225290	5300	5300	5300	5300	0
232	20231207	162500	178225290	5300	5300	5300	5300	0
233	20231207	162400	178225290	5300	5300	5300	5300	0
234	20231207	162300	178225290	5300	5300	5300	5300	0
235	20231207	162200	178225290	5300	5300	5300	5300	0
236	20231207	162100	178225290	5300	5300	5300	5300	0
237	20231207	162000	178225290	5300	5300	5300	5300	0
238	20231207	161900	178225290	5300	5300	5300	5300	0
239	20231207	161800	178225290	5300	5300	5300	5300	0
240	20231207	161700	178225290	5300	5300	5300	5300	0
241	20231207	161600	178225290	5300	5300	5300	5300	0
242	20231207	161500	178225290	5300	5300	5300	5300	1100
243	20231207	161400	178225290	5300	5300	5300	5300	0
244	20231207	161300	178225290	5300	5300	5300	5300	0
245	20231207	161200	178225290	5300	5300	5300	5300	0
246	20231207	161100	178225290	5300	5300	5300	5300	0
247	20231207	161000	178225290	5300	5300	5300	5300	0
248	20231207	160900	178225290	5300	5300	5300	5300	0
249	20231207	160800	178225290	5300	5300	5300	5300	0
250	20231207	160700	178225290	5300	5300	5300	5300	0
251	20231207	160600	178225290	5300	5300	5300	5300	0
252	20231207	160500	178225290	5300	5300	5300	5300	0
253	20231207	160400	178225290	5300	5300	5300	5300	0
254	20231207	160300	178225290	5300	5300	5300	5300	0
255	20231207	160200	178225290	5300	5300	5300	5300	0
256	20231207	160100	178225290	5300	5300	5300	5300	0
257	20231207	160000	178225290	5300	5300	5300	5300	0
258	20231207	155900	178225290	5300	5300	5300	5300	0
259	20231207	155800	178225290	5300	5300	5300	5300	0
260	20231207	155700	178225290	5300	5300	5300	5300	0
261	20231207	155600	178225290	5300	5300	5300	5300	0
262	20231207	155500	178225290	5300	5300	5300	5300	0
263	20231207	155400	178225290	5300	5300	5300	5300	0
264	20231207	155300	178225290	5300	5300	5300	5300	0
265	20231207	155200	178225290	5300	5300	5300	5300	0
266	20231207	155100	178225290	5300	5300	5300	5300	0
267	20231207	155000	178225290	5300	5300	5300	5300	0
268	20231207	154900	178225290	5300	5300	5300	5300	0
269	20231207	154800	178225290	5300	5300	5300	5300	0
270	20231207	154700	178225290	5300	5300	5300	5300	0
271	20231207	154600	178225290	5300	5300	5300	5300	0
272	20231207	154500	178225290	5300	5300	5300	5300	1100
273	20231207	154400	178225290	5300	5300	5300	5300	0
274	20231207	154300	178225290	5300	5300	5300	5300	0
275	20231207	154200	178225290	5300	5300	5300	5300	0
276	20231207	154100	178225290	5300	5300	5300	5300	0
277	20231207	154000	178225290	5300	5300	5300	5300	0
278	20231207	153900	178225290	5300	5300	5300	5300	0
279	20231207	153800	178225290	5300	5300	5300	5300	0
280	20231207	153700	178225290	5300	5300	5300	5300	0
281	20231207	153600	178225290	5300	5300	5300	5300	0
282	20231207	153500	178225290	5300	5300	5300	5300	0
283	20231207	153400	178225290	5300	5300	5300	5300	0
284	20231207	153300	178225290	5300	5300	5300	5300	0
285	20231207	153200	178225290	5300	5300	5300	5300	0
286	20231207	153100	178225290	5300	5300	5300	5300	0
287	20231207	153000	178225290	5300	5300	5300	5300	1100
288	20231207	152900	172395290	5280	5280	5280	5280	0
289	20231207	152800	172395290	5280	5280	5280	5280	0
290	20231207	152700	172395290	5280	5280	5280	5280	0
291	20231207	152600	172395290	5280	5280	5280	5280	0
292	20231207	152500	172395290	5280	5280	5280	5280	0
293	20231207	152400	172395290	5280	5280	5280	5280	0
294	20231207	152300	172395290	5280	5280	5280	5280	0
295	20231207	152200	172395290	5280	5280	5280	5280	0
296	20231207	152100	172395290	5280	5280	5280	5280	0
297	20231207	152000	172395290	5280	5280	5280	5280	0
298	20231207	151900	172395290	5280	5280	5280	5280	43
299	20231207	151800	172168250	5280	5280	5280	5280	24
300	20231207	151700	172041530	5280	5280	5280	5280	4
301	20231207	151600	172020410	5280	5280	5280	5280	0
302	20231207	151500	172020410	5280	5280	5280	5280	100
303	20231207	151400	171492410	5290	5290	5290	5290	1
304	20231207	151300	171487120	5300	5280	5300	5280	1100
305	20231207	151200	165662230	5280	5280	5280	5280	72
306	20231207	151100	165282070	5280	5280	5280	5280	0
307	20231207	151000	165282070	5280	5280	5280	5280	0
308	20231207	150900	165282070	5280	5280	5280	5280	0
309	20231207	150800	165282070	5280	5280	5280	5280	10
310	20231207	150700	165229270	5280	5280	5280	5280	0
311	20231207	150600	165229270	5280	5280	5280	5280	0
312	20231207	150500	165229270	5280	5280	5280	5280	0
313	20231207	150400	165229270	5280	5280	5280	5280	460
314	20231207	150300	162800470	5280	5280	5280	5280	321
315	20231207	150200	161105590	5280	5280	5280	5280	0
316	20231207	150100	161105590	5280	5280	5280	5280	23
317	20231207	150000	160984150	5290	5280	5290	5280	679
318	20231207	145900	157396320	5270	5270	5270	5270	100
319	20231207	145800	156869320	5270	5270	5270	5270	93
320	20231207	145700	156379210	5270	5270	5270	5270	0
321	20231207	145600	156379210	5270	5270	5270	5270	1
322	20231207	145500	156373940	5270	5270	5270	5270	5
323	20231207	145400	156347590	5270	5270	5270	5270	0
324	20231207	145300	156347590	5270	5270	5270	5270	1
325	20231207	145200	156342320	5260	5260	5260	5260	0
326	20231207	145100	156342320	5260	5260	5260	5260	0
327	20231207	145000	156342320	5260	5260	5260	5260	29
328	20231207	144900	156189780	5260	5260	5260	5260	0
329	20231207	144800	156189780	5260	5260	5260	5260	0
330	20231207	144700	156189780	5260	5260	5260	5260	0
331	20231207	144600	156189780	5260	5260	5260	5260	0
332	20231207	144500	156189780	5260	5260	5260	5260	0
333	20231207	144400	156189780	5260	5260	5260	5260	20
334	20231207	144300	156084580	5270	5270	5270	5270	607
335	20231207	144200	152885690	5260	5260	5260	5260	374
336	20231207	144100	150918450	5250	5250	5250	5250	0
337	20231207	144000	150918450	5250	5250	5250	5250	100
338	20231207	143900	150393450	5240	5250	5250	5240	300
339	20231207	143800	148820450	5250	5250	5250	5250	0
340	20231207	143700	148820450	5250	5250	5250	5250	0
341	20231207	143600	148820450	5250	5250	5250	5250	0
342	20231207	143500	148820450	5250	5250	5250	5250	200
343	20231207	143400	147770450	5250	5250	5250	5250	0
344	20231207	143300	147770450	5250	5250	5250	5250	491
345	20231207	143200	145192700	5260	5260	5260	5260	2
346	20231207	143100	145182180	5250	5250	5250	5250	103
347	20231207	143000	144641430	5260	5260	5260	5260	0
348	20231207	142900	144641430	5260	5260	5260	5260	0
349	20231207	142800	144641430	5260	5260	5260	5260	0
350	20231207	142700	144641430	5260	5260	5260	5260	3
351	20231207	142600	144625650	5260	5260	5260	5260	0
352	20231207	142500	144625650	5260	5260	5260	5260	0
353	20231207	142400	144625650	5260	5260	5260	5260	0
354	20231207	142300	144625650	5260	5260	5260	5260	0
355	20231207	142200	144625650	5260	5260	5260	5260	0
356	20231207	142100	144625650	5260	5260	5260	5260	10
357	20231207	142000	144573050	5270	5270	5270	5270	0
358	20231207	141900	144573050	5270	5270	5270	5270	0
359	20231207	141800	144573050	5270	5270	5270	5270	0
360	20231207	141700	144573050	5270	5270	5270	5270	0
361	20231207	141600	144573050	5270	5270	5270	5270	0
362	20231207	141500	144573050	5270	5270	5270	5270	0
363	20231207	141400	144573050	5270	5270	5270	5270	0
364	20231207	141300	144573050	5270	5270	5270	5270	0
365	20231207	141200	144573050	5270	5270	5270	5270	0
366	20231207	141100	144573050	5270	5270	5270	5270	0
367	20231207	141000	144573050	5270	5270	5270	5270	0
368	20231207	140900	144573050	5270	5270	5270	5270	1
369	20231207	140800	144567780	5250	5250	5250	5250	0
370	20231207	140700	144567780	5250	5250	5250	5250	0
371	20231207	140600	144567780	5250	5250	5250	5250	0
372	20231207	140500	144567780	5250	5250	5250	5250	0
373	20231207	140400	144567780	5250	5250	5250	5250	0
374	20231207	140300	144567780	5250	5250	5250	5250	0
375	20231207	140200	144567780	5250	5250	5250	5250	0
376	20231207	140100	144567780	5250	5250	5250	5250	0
377	20231207	140000	144567780	5250	5250	5250	5250	0
378	20231207	135900	144567780	5250	5250	5250	5250	0
379	20231207	135800	144567780	5250	5250	5250	5250	0
380	20231207	135700	144567780	5250	5250	5250	5250	0
381	20231207	135600	144567780	5250	5250	5250	5250	0
382	20231207	135500	144567780	5250	5250	5250	5250	0
383	20231207	135400	144567780	5250	5250	5250	5250	300
384	20231207	135300	142992780	5250	5250	5250	5250	0
385	20231207	135200	142992780	5250	5260	5260	5250	703
386	20231207	135100	139296200	5270	5270	5270	5270	10
387	20231207	135000	139243500	5270	5270	5270	5270	1
388	20231207	134900	139238230	5270	5270	5270	5270	10
389	20231207	134800	139185530	5270	5270	5270	5270	1
390	20231207	134700	139180260	5270	5270	5270	5270	0
391	20231207	134600	139180260	5270	5270	5270	5270	0
392	20231207	134500	139180260	5270	5270	5270	5270	0
393	20231207	134400	139180260	5270	5270	5270	5270	0
394	20231207	134300	139180260	5270	5270	5270	5270	0
395	20231207	134200	139180260	5270	5270	5270	5270	1
396	20231207	134100	139174990	5270	5270	5270	5270	1
397	20231207	134000	139169720	5280	5280	5280	5280	1
398	20231207	133900	139164440	5260	5260	5260	5260	500
399	20231207	133800	136534440	5270	5270	5270	5270	21
400	20231207	133700	136423770	5260	5260	5260	5260	100
401	20231207	133600	135897770	5270	5270	5270	5270	0
402	20231207	133500	135897770	5270	5270	5270	5270	1
403	20231207	133400	135892500	5280	5280	5280	5280	0
404	20231207	133300	135892500	5280	5280	5280	5280	0
405	20231207	133200	135892500	5280	5280	5280	5280	0
406	20231207	133100	135892500	5280	5280	5280	5280	0
407	20231207	133000	135892500	5280	5280	5280	5280	0
408	20231207	132900	135892500	5280	5280	5280	5280	4
409	20231207	132800	135871380	5270	5260	5270	5260	734
410	20231207	132700	132008200	5270	5270	5270	5270	0
411	20231207	132600	132008200	5270	5270	5270	5270	0
412	20231207	132500	132008200	5270	5270	5270	5270	0
413	20231207	132400	132008200	5270	5270	5270	5270	228
414	20231207	132300	130806640	5270	5270	5270	5270	0
415	20231207	132200	130806640	5270	5270	5270	5270	359
416	20231207	132100	128914710	5270	5270	5270	5270	1
417	20231207	132000	128909440	5270	5270	5270	5270	0
418	20231207	131900	128909440	5270	5270	5270	5270	0
419	20231207	131800	128909440	5270	5270	5270	5270	104
420	20231207	131700	128361360	5270	5270	5270	5270	146
421	20231207	131600	127591940	5260	5260	5260	5260	0
422	20231207	131500	127591940	5260	5260	5260	5260	0
423	20231207	131400	127591940	5260	5260	5260	5260	0
424	20231207	131300	127591940	5260	5260	5260	5260	0
425	20231207	131200	127591940	5260	5260	5260	5260	304
426	20231207	131100	125992900	5260	5260	5260	5260	300
427	20231207	131000	124414900	5260	5260	5260	5260	476
428	20231207	130900	121911140	5250	5250	5250	5250	250
429	20231207	130800	120598640	5250	5250	5250	5250	1
430	20231207	130700	120593390	5250	5250	5250	5250	249
431	20231207	130600	119286140	5240	5240	5240	5240	0
432	20231207	130500	119286140	5240	5240	5240	5240	0
433	20231207	130400	119286140	5240	5240	5240	5240	0
434	20231207	130300	119286140	5240	5240	5240	5240	0
435	20231207	130200	119286140	5240	5240	5240	5240	0
436	20231207	130100	119286140	5240	5240	5240	5240	122
437	20231207	130000	118646860	5240	5240	5240	5240	0
438	20231207	125900	118646860	5240	5260	5260	5240	513
439	20231207	125800	115952740	5250	5250	5250	5250	0
440	20231207	125700	115952740	5250	5250	5250	5250	0
441	20231207	125600	115952740	5250	5250	5250	5250	0
442	20231207	125500	115952740	5250	5250	5250	5250	200
443	20231207	125400	114902740	5250	5250	5250	5250	0
444	20231207	125300	114902740	5250	5250	5250	5250	0
445	20231207	125200	114902740	5250	5250	5250	5250	0
446	20231207	125100	114902740	5250	5250	5250	5250	0
447	20231207	125000	114902740	5250	5250	5250	5250	0
448	20231207	124900	114902740	5250	5250	5250	5250	0
449	20231207	124800	114902740	5250	5250	5250	5250	0
450	20231207	124700	114902740	5250	5250	5250	5250	0
451	20231207	124600	114902740	5250	5250	5250	5250	119
452	20231207	124500	114277990	5250	5250	5250	5250	0
453	20231207	124400	114277990	5250	5250	5250	5250	0
454	20231207	124300	114277990	5250	5250	5250	5250	0
455	20231207	124200	114277990	5250	5250	5250	5250	0
456	20231207	124100	114277990	5250	5250	5250	5250	0
457	20231207	124000	114277990	5250	5250	5250	5250	0
458	20231207	123900	114277990	5250	5250	5250	5250	0
459	20231207	123800	114277990	5250	5250	5250	5250	0
460	20231207	123700	114277990	5250	5250	5250	5250	0
461	20231207	123600	114277990	5250	5250	5250	5250	24
462	20231207	123500	114151990	5240	5240	5240	5240	0
463	20231207	123400	114151990	5240	5240	5240	5240	0
464	20231207	123300	114151990	5240	5240	5240	5240	0
465	20231207	123200	114151990	5240	5240	5240	5240	14
466	20231207	123100	114078630	5230	5230	5230	5230	0
467	20231207	123000	114078630	5230	5230	5230	5230	0
468	20231207	122900	114078630	5230	5230	5230	5230	0
469	20231207	122800	114078630	5230	5230	5230	5230	0
470	20231207	122700	114078630	5230	5230	5230	5230	0
471	20231207	122600	114078630	5230	5230	5230	5230	0
472	20231207	122500	114078630	5230	5230	5230	5230	1
473	20231207	122400	114073400	5200	5200	5200	5200	0
474	20231207	122300	114073400	5200	5200	5200	5200	0
475	20231207	122200	114073400	5200	5200	5200	5200	0
476	20231207	122100	114073400	5200	5200	5200	5200	0
477	20231207	122000	114073400	5200	5200	5200	5200	0
478	20231207	121900	114073400	5200	5200	5200	5200	0
479	20231207	121800	114073400	5200	5200	5200	5200	0
480	20231207	121700	114073400	5200	5200	5200	5200	0
481	20231207	121600	114073400	5200	5200	5200	5200	0
482	20231207	121500	114073400	5200	5200	5200	5200	0
483	20231207	121400	114073400	5200	5200	5200	5200	0
484	20231207	121300	114073400	5200	5200	5200	5200	0
485	20231207	121200	114073400	5200	5200	5200	5200	0
486	20231207	121100	114073400	5200	5200	5200	5200	0
487	20231207	121000	114073400	5200	5200	5200	5200	0
488	20231207	120900	114073400	5200	5210	5210	5200	3000
489	20231207	120800	98462540	5210	5210	5210	5210	0
490	20231207	120700	98462540	5210	5210	5210	5210	0
491	20231207	120600	98462540	5210	5210	5210	5210	0
492	20231207	120500	98462540	5210	5210	5210	5210	0
493	20231207	120400	98462540	5210	5210	5210	5210	0
494	20231207	120300	98462540	5210	5230	5230	5210	3000
495	20231207	120200	82808410	5230	5230	5230	5230	0
496	20231207	120100	82808410	5230	5230	5230	5230	0
497	20231207	120000	82808410	5230	5230	5230	5230	0
498	20231207	115900	82808410	5230	5230	5230	5230	0
499	20231207	115800	82808410	5230	5230	5230	5230	0
500	20231207	115700	82808410	5230	5230	5230	5230	0
501	20231207	115600	82808410	5230	5230	5230	5230	0
502	20231207	115500	82808410	5230	5230	5230	5230	0
503	20231207	115400	82808410	5230	5230	5230	5230	0
504	20231207	115300	82808410	5230	5230	5230	5230	0
505	20231207	115200	82808410	5230	5230	5230	5230	0
506	20231207	115100	82808410	5230	5230	5230	5230	0
507	20231207	115000	82808410	5230	5230	5230	5230	160
508	20231207	114900	81971610	5230	5230	5230	5230	0
509	20231207	114800	81971610	5230	5230	5230	5230	0
510	20231207	114700	81971610	5230	5230	5230	5230	0
511	20231207	114600	81971610	5230	5230	5230	5230	0
512	20231207	114500	81971610	5230	5230	5230	5230	0
513	20231207	114400	81971610	5230	5230	5230	5230	100
514	20231207	114300	81448610	5250	5250	5250	5250	0
515	20231207	114200	81448610	5250	5250	5250	5250	1
516	20231207	114100	81443360	5250	5250	5250	5250	0
517	20231207	114000	81443360	5250	5250	5250	5250	0
518	20231207	113900	81443360	5250	5250	5250	5250	0
519	20231207	113800	81443360	5250	5250	5250	5250	0
520	20231207	113700	81443360	5250	5250	5250	5250	0
521	20231207	113600	81443360	5250	5240	5250	5240	500
522	20231207	113500	78820200	5240	5240	5240	5240	0
523	20231207	113400	78820200	5240	5240	5240	5240	100
524	20231207	113300	78296200	5220	5220	5220	5220	0
525	20231207	113200	78296200	5220	5220	5220	5220	0
526	20231207	113100	78296200	5220	5220	5220	5220	0
527	20231207	113000	78296200	5220	5220	5220	5220	0
528	20231207	112900	78296200	5220	5220	5220	5220	240
529	20231207	112800	77043400	5220	5220	5220	5220	110
530	20231207	112700	76469200	5240	5240	5240	5240	10
531	20231207	112600	76416800	5240	5240	5240	5240	0
532	20231207	112500	76416800	5240	5240	5240	5240	0
533	20231207	112400	76416800	5240	5240	5240	5240	0
534	20231207	112300	76416800	5240	5240	5240	5240	0
535	20231207	112200	76416800	5240	5240	5240	5240	0
536	20231207	112100	76416800	5240	5240	5240	5240	0
537	20231207	112000	76416800	5240	5240	5240	5240	14
538	20231207	111900	76343440	5220	5220	5220	5220	0
539	20231207	111800	76343440	5220	5220	5220	5220	0
540	20231207	111700	76343440	5220	5220	5220	5220	0
541	20231207	111600	76343440	5220	5220	5220	5220	0
542	20231207	111500	76343440	5220	5220	5220	5220	0
543	20231207	111400	76343440	5220	5220	5220	5220	0
544	20231207	111300	76343440	5220	5220	5220	5220	0
545	20231207	111200	76343440	5220	5220	5220	5220	0
546	20231207	111100	76343440	5220	5220	5220	5220	0
547	20231207	111000	76343440	5220	5220	5220	5220	0
548	20231207	110900	76343440	5220	5220	5220	5220	0
549	20231207	110800	76343440	5220	5220	5220	5220	0
550	20231207	110700	76343440	5220	5220	5220	5220	0
551	20231207	110600	76343440	5220	5220	5220	5220	0
552	20231207	110500	76343440	5220	5220	5220	5220	0
553	20231207	110400	76343440	5220	5230	5230	5220	1551
554	20231207	110300	68237210	5230	5230	5230	5230	18
555	20231207	110200	68143070	5250	5250	5250	5250	0
556	20231207	110100	68143070	5250	5250	5250	5250	0
557	20231207	110000	68143070	5250	5250	5250	5250	0
558	20231207	105900	68143070	5250	5240	5250	5240	5
559	20231207	105800	68116830	5230	5230	5230	5230	0
560	20231207	105700	68116830	5230	5230	5230	5230	0
561	20231207	105600	68116830	5230	5230	5230	5230	0
562	20231207	105500	68116830	5230	5230	5230	5230	0
563	20231207	105400	68116830	5230	5230	5230	5230	0
564	20231207	105300	68116830	5230	5230	5230	5230	1
565	20231207	105200	68111600	5250	5250	5250	5250	0
566	20231207	105100	68111600	5250	5250	5250	5250	5
567	20231207	105000	68085350	5250	5250	5250	5250	0
568	20231207	104900	68085350	5250	5250	5250	5250	0
569	20231207	104800	68085350	5250	5250	5250	5250	0
570	20231207	104700	68085350	5250	5250	5250	5250	0
571	20231207	104600	68085350	5250	5250	5250	5250	0
572	20231207	104500	68085350	5250	5250	5250	5250	0
573	20231207	104400	68085350	5250	5250	5250	5250	0
574	20231207	104300	68085350	5250	5250	5250	5250	0
575	20231207	104200	68085350	5250	5250	5250	5250	0
576	20231207	104100	68085350	5250	5250	5250	5250	0
577	20231207	104000	68085350	5250	5250	5250	5250	0
578	20231207	103900	68085350	5250	5250	5250	5250	100
579	20231207	103800	67560350	5250	5240	5250	5240	5
580	20231207	103700	67534140	5200	5200	5200	5200	0
581	20231207	103600	67534140	5200	5200	5200	5200	0
582	20231207	103500	67534140	5200	5200	5200	5200	0
583	20231207	103400	67534140	5200	5200	5200	5200	0
584	20231207	103300	67534140	5200	5200	5200	5200	60
585	20231207	103200	67222140	5200	5200	5200	5200	0
586	20231207	103100	67222140	5200	5210	5210	5200	1720
587	20231207	103000	58274960	5210	5220	5220	5210	280
588	20231207	102900	56814150	5210	5210	5210	5210	0
589	20231207	102800	56814150	5210	5210	5210	5210	0
590	20231207	102700	56814150	5210	5210	5210	5210	0
591	20231207	102600	56814150	5210	5210	5210	5210	0
592	20231207	102500	56814150	5210	5220	5220	5210	825
593	20231207	102400	52514800	5230	5230	5230	5230	10
594	20231207	102300	52462500	5230	5230	5230	5230	0
595	20231207	102200	52462500	5230	5230	5230	5230	0
596	20231207	102100	52462500	5230	5230	5230	5230	0
597	20231207	102000	52462500	5230	5230	5230	5230	240
598	20231207	101900	51207300	5240	5240	5240	5240	0
599	20231207	101800	51207300	5240	5240	5240	5240	0
600	20231207	101700	51207300	5240	5240	5240	5240	0
601	20231207	101600	51207300	5240	5240	5240	5240	0
602	20231207	101500	51207300	5240	5240	5240	5240	0
603	20231207	101400	51207300	5240	5240	5240	5240	0
604	20231207	101300	51207300	5240	5240	5240	5240	7
605	20231207	101200	51170620	5240	5230	5240	5230	313
606	20231207	101100	49533500	5240	5240	5240	5240	140
607	20231207	101000	48799900	5240	5240	5240	5240	138
608	20231207	100900	48076780	5240	5240	5240	5240	0
609	20231207	100800	48076780	5240	5240	5240	5240	162
610	20231207	100700	47227900	5250	5250	5250	5250	0
611	20231207	100600	47227900	5250	5250	5250	5250	0
612	20231207	100500	47227900	5250	5250	5250	5250	0
613	20231207	100400	47227900	5250	5250	5250	5250	5
614	20231207	100300	47201650	5250	5250	5250	5250	0
615	20231207	100200	47201650	5250	5250	5250	5250	0
616	20231207	100100	47201650	5250	5250	5250	5250	0
617	20231207	100000	47201650	5250	5250	5250	5250	0
618	20231207	095900	47201650	5250	5250	5250	5250	5
619	20231207	095800	47175400	5270	5270	5270	5270	0
620	20231207	095700	47175400	5270	5270	5270	5270	0
621	20231207	095600	47175400	5270	5270	5270	5270	0
622	20231207	095500	47175400	5270	5270	5270	5270	0
623	20231207	095400	47175400	5270	5270	5270	5270	0
624	20231207	095300	47175400	5270	5270	5270	5270	57
625	20231207	095200	46875010	5260	5260	5260	5260	0
626	20231207	095100	46875010	5260	5260	5260	5260	28
627	20231207	095000	46727730	5250	5250	5250	5250	0
628	20231207	094900	46727730	5250	5250	5250	5250	0
629	20231207	094800	46727730	5250	5250	5250	5250	0
630	20231207	094700	46727730	5250	5260	5260	5250	500
631	20231207	094600	44102720	5250	5250	5250	5250	0
632	20231207	094500	44102720	5250	5250	5250	5250	0
633	20231207	094400	44102720	5250	5250	5250	5250	400
634	20231207	094300	42002720	5250	5250	5250	5250	0
635	20231207	094200	42002720	5250	5250	5250	5250	0
636	20231207	094100	42002720	5250	5250	5250	5250	102
637	20231207	094000	41467220	5250	5250	5250	5250	0
638	20231207	093900	41467220	5250	5250	5250	5250	0
639	20231207	093800	41467220	5250	5250	5250	5250	0
640	20231207	093700	41467220	5250	5270	5270	5250	425
641	20231207	093600	39234660	5260	5260	5260	5260	198
642	20231207	093500	38193180	5270	5270	5270	5270	0
643	20231207	093400	38193180	5270	5270	5270	5270	162
644	20231207	093300	37339440	5270	5270	5270	5270	1
645	20231207	093200	37334170	5280	5280	5280	5280	0
646	20231207	093100	37334170	5280	5280	5280	5280	0
647	20231207	093000	37334170	5280	5280	5280	5280	17
648	20231207	092900	37244410	5270	5270	5270	5270	3
649	20231207	092800	37228600	5280	5280	5280	5280	2
650	20231207	092700	37218040	5270	5270	5270	5270	15
651	20231207	092600	37138990	5270	5270	5270	5270	0
652	20231207	092500	37138990	5270	5270	5270	5270	0
653	20231207	092400	37138990	5270	5270	5270	5270	0
654	20231207	092300	37138990	5270	5280	5280	5270	416
655	20231207	092200	34942870	5260	5260	5260	5260	259
656	20231207	092100	33580530	5260	5270	5270	5260	348
657	20231207	092000	31750000	5260	5260	5260	5260	200
658	20231207	091900	30698000	5260	5260	5260	5260	0
659	20231207	091800	30698000	5260	5260	5260	5260	43
660	20231207	091700	30471820	5260	5260	5260	5260	2500
661	20231207	091600	17321820	5260	5260	5260	5260	0
662	20231207	091500	17321820	5260	5260	5260	5260	1
663	20231207	091400	17316560	5260	5260	5260	5260	0
664	20231207	091300	17316560	5260	5260	5260	5260	0
665	20231207	091200	17316560	5260	5260	5260	5260	0
666	20231207	091100	17316560	5260	5260	5260	5260	160
667	20231207	091000	16474960	5260	5260	5260	5260	288
668	20231207	090900	14960080	5270	5270	5270	5270	500
669	20231207	090800	12325080	5270	5280	5280	5270	388
670	20231207	090700	10279320	5280	5290	5290	5280	353
671	20231207	090600	8414460	5300	5280	5300	5280	850
672	20231207	090500	3920630	5280	5240	5280	5240	400
673	20231207	090400	1812560	5220	5250	5280	5220	252
674	20231207	090300	485460	5220	5220	5220	5220	93
675	20231207	090200	0	5210	5210	5210	5210	0
676	20231207	090100	0	5210	5210	5210	5210	0
677	20231207	090000	0	5210	5210	5210	5210	0