KissMeData/102260/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200500	260650095	4475	4475	4475	4475	5174
3	20231208	200400	260650095	4475	4475	4475	4475	0
4	20231208	200300	260650095	4475	4475	4475	4475	0
5	20231208	200200	260650095	4475	4475	4475	4475	0
6	20231208	200100	260650095	4475	4475	4475	4475	0
7	20231208	200000	260650095	4475	4475	4475	4475	0
8	20231208	195900	260650095	4475	4475	4475	4475	0
9	20231208	195800	260650095	4475	4475	4475	4475	0
10	20231208	195700	260650095	4475	4475	4475	4475	0
11	20231208	195600	260650095	4475	4475	4475	4475	0
12	20231208	195500	260650095	4475	4475	4475	4475	0
13	20231208	195400	260650095	4475	4475	4475	4475	0
14	20231208	195300	260650095	4475	4475	4475	4475	0
15	20231208	195200	260650095	4475	4475	4475	4475	0
16	20231208	195100	260650095	4475	4475	4475	4475	0
17	20231208	195000	260650095	4475	4475	4475	4475	0
18	20231208	194900	260650095	4475	4475	4475	4475	0
19	20231208	194800	260650095	4475	4475	4475	4475	0
20	20231208	194700	260650095	4475	4475	4475	4475	0
21	20231208	194600	260650095	4475	4475	4475	4475	0
22	20231208	194500	260650095	4475	4475	4475	4475	0
23	20231208	194400	260650095	4475	4475	4475	4475	0
24	20231208	194300	260650095	4475	4475	4475	4475	0
25	20231208	194200	260650095	4475	4475	4475	4475	0
26	20231208	194100	260650095	4475	4475	4475	4475	0
27	20231208	194000	260650095	4475	4475	4475	4475	0
28	20231208	193900	260650095	4475	4475	4475	4475	0
29	20231208	193800	260650095	4475	4475	4475	4475	0
30	20231208	193700	260650095	4475	4475	4475	4475	0
31	20231208	193600	260650095	4475	4475	4475	4475	0
32	20231208	193500	260650095	4475	4475	4475	4475	5174
33	20231208	193400	260650095	4475	4475	4475	4475	0
34	20231208	193300	260650095	4475	4475	4475	4475	0
35	20231208	193200	260650095	4475	4475	4475	4475	0
36	20231208	193100	260650095	4475	4475	4475	4475	0
37	20231208	193000	260650095	4475	4475	4475	4475	0
38	20231208	192900	260650095	4475	4475	4475	4475	0
39	20231208	192800	260650095	4475	4475	4475	4475	0
40	20231208	192700	260650095	4475	4475	4475	4475	0
41	20231208	192600	260650095	4475	4475	4475	4475	0
42	20231208	192500	260650095	4475	4475	4475	4475	0
43	20231208	192400	260650095	4475	4475	4475	4475	0
44	20231208	192300	260650095	4475	4475	4475	4475	0
45	20231208	192200	260650095	4475	4475	4475	4475	0
46	20231208	192100	260650095	4475	4475	4475	4475	0
47	20231208	192000	260650095	4475	4475	4475	4475	0
48	20231208	191900	260650095	4475	4475	4475	4475	0
49	20231208	191800	260650095	4475	4475	4475	4475	0
50	20231208	191700	260650095	4475	4475	4475	4475	0
51	20231208	191600	260650095	4475	4475	4475	4475	0
52	20231208	191500	260650095	4475	4475	4475	4475	0
53	20231208	191400	260650095	4475	4475	4475	4475	0
54	20231208	191300	260650095	4475	4475	4475	4475	0
55	20231208	191200	260650095	4475	4475	4475	4475	0
56	20231208	191100	260650095	4475	4475	4475	4475	0
57	20231208	191000	260650095	4475	4475	4475	4475	0
58	20231208	190900	260650095	4475	4475	4475	4475	0
59	20231208	190800	260650095	4475	4475	4475	4475	0
60	20231208	190700	260650095	4475	4475	4475	4475	0
61	20231208	190600	260650095	4475	4475	4475	4475	0
62	20231208	190500	260650095	4475	4475	4475	4475	5174
63	20231208	190400	260650095	4475	4475	4475	4475	0
64	20231208	190300	260650095	4475	4475	4475	4475	0
65	20231208	190200	260650095	4475	4475	4475	4475	0
66	20231208	190100	260650095	4475	4475	4475	4475	0
67	20231208	190000	260650095	4475	4475	4475	4475	0
68	20231208	185900	260650095	4475	4475	4475	4475	0
69	20231208	185800	260650095	4475	4475	4475	4475	0
70	20231208	185700	260650095	4475	4475	4475	4475	0
71	20231208	185600	260650095	4475	4475	4475	4475	0
72	20231208	185500	260650095	4475	4475	4475	4475	0
73	20231208	185400	260650095	4475	4475	4475	4475	0
74	20231208	185300	260650095	4475	4475	4475	4475	0
75	20231208	185200	260650095	4475	4475	4475	4475	0
76	20231208	185100	260650095	4475	4475	4475	4475	0
77	20231208	185000	260650095	4475	4475	4475	4475	0
78	20231208	184900	260650095	4475	4475	4475	4475	0
79	20231208	184800	260650095	4475	4475	4475	4475	0
80	20231208	184700	260650095	4475	4475	4475	4475	0
81	20231208	184600	260650095	4475	4475	4475	4475	0
82	20231208	184500	260650095	4475	4475	4475	4475	0
83	20231208	184400	260650095	4475	4475	4475	4475	0
84	20231208	184300	260650095	4475	4475	4475	4475	0
85	20231208	184200	260650095	4475	4475	4475	4475	0
86	20231208	184100	260650095	4475	4475	4475	4475	0
87	20231208	184000	260650095	4475	4475	4475	4475	0
88	20231208	183900	260650095	4475	4475	4475	4475	0
89	20231208	183800	260650095	4475	4475	4475	4475	0
90	20231208	183700	260650095	4475	4475	4475	4475	0
91	20231208	183600	260650095	4475	4475	4475	4475	0
92	20231208	183500	260650095	4475	4475	4475	4475	5174
93	20231208	183400	260650095	4475	4475	4475	4475	0
94	20231208	183300	260650095	4475	4475	4475	4475	0
95	20231208	183200	260650095	4475	4475	4475	4475	0
96	20231208	183100	260650095	4475	4475	4475	4475	0
97	20231208	183000	260650095	4475	4475	4475	4475	0
98	20231208	182900	260650095	4475	4475	4475	4475	0
99	20231208	182800	260650095	4475	4475	4475	4475	0
100	20231208	182700	260650095	4475	4475	4475	4475	0
101	20231208	182600	260650095	4475	4475	4475	4475	0
102	20231208	182500	260650095	4475	4475	4475	4475	0
103	20231208	182400	260650095	4475	4475	4475	4475	0
104	20231208	182300	260650095	4475	4475	4475	4475	0
105	20231208	182200	260650095	4475	4475	4475	4475	0
106	20231208	182100	260650095	4475	4475	4475	4475	0
107	20231208	182000	260650095	4475	4475	4475	4475	0
108	20231208	181900	260650095	4475	4475	4475	4475	0
109	20231208	181800	260650095	4475	4475	4475	4475	0
110	20231208	181700	260650095	4475	4475	4475	4475	0
111	20231208	181600	260650095	4475	4475	4475	4475	0
112	20231208	181500	260650095	4475	4475	4475	4475	0
113	20231208	181400	260650095	4475	4475	4475	4475	0
114	20231208	181300	260650095	4475	4475	4475	4475	0
115	20231208	181200	260650095	4475	4475	4475	4475	0
116	20231208	181100	260650095	4475	4475	4475	4475	0
117	20231208	181000	260650095	4475	4475	4475	4475	0
118	20231208	180900	260650095	4475	4475	4475	4475	0
119	20231208	180800	260650095	4475	4475	4475	4475	0
120	20231208	180700	260650095	4475	4475	4475	4475	0
121	20231208	180600	260650095	4475	4475	4475	4475	0
122	20231208	180500	260650095	4475	4475	4475	4475	5174
123	20231208	180400	260650095	4475	4475	4475	4475	0
124	20231208	180300	260650095	4475	4475	4475	4475	0
125	20231208	180200	260650095	4475	4475	4475	4475	0
126	20231208	180100	260650095	4475	4475	4475	4475	0
127	20231208	180000	260650095	4475	4475	4475	4475	0
128	20231208	175900	260650095	4475	4475	4475	4475	0
129	20231208	175800	260650095	4475	4475	4475	4475	0
130	20231208	175700	260650095	4475	4475	4475	4475	0
131	20231208	175600	260650095	4475	4475	4475	4475	0
132	20231208	175500	260650095	4475	4475	4475	4475	0
133	20231208	175400	260650095	4475	4475	4475	4475	0
134	20231208	175300	260650095	4475	4475	4475	4475	0
135	20231208	175200	260650095	4475	4475	4475	4475	0
136	20231208	175100	260650095	4475	4475	4475	4475	0
137	20231208	175000	260650095	4475	4475	4475	4475	0
138	20231208	174900	260650095	4475	4475	4475	4475	0
139	20231208	174800	260650095	4475	4475	4475	4475	0
140	20231208	174700	260650095	4475	4475	4475	4475	0
141	20231208	174600	260650095	4475	4475	4475	4475	0
142	20231208	174500	260650095	4475	4475	4475	4475	0
143	20231208	174400	260650095	4475	4475	4475	4475	0
144	20231208	174300	260650095	4475	4475	4475	4475	0
145	20231208	174200	260650095	4475	4475	4475	4475	0
146	20231208	174100	260650095	4475	4475	4475	4475	0
147	20231208	174000	260650095	4475	4475	4475	4475	0
148	20231208	173900	260650095	4475	4475	4475	4475	0
149	20231208	173800	260650095	4475	4475	4475	4475	0
150	20231208	173700	260650095	4475	4475	4475	4475	0
151	20231208	173600	260650095	4475	4475	4475	4475	0
152	20231208	173500	260650095	4475	4475	4475	4475	5174
153	20231208	173400	260650095	4475	4475	4475	4475	0
154	20231208	173300	260650095	4475	4475	4475	4475	0
155	20231208	173200	260650095	4475	4475	4475	4475	0
156	20231208	173100	260650095	4475	4475	4475	4475	0
157	20231208	173000	260650095	4475	4475	4475	4475	0
158	20231208	172900	260650095	4475	4475	4475	4475	0
159	20231208	172800	260650095	4475	4475	4475	4475	0
160	20231208	172700	260650095	4475	4475	4475	4475	0
161	20231208	172600	260650095	4475	4475	4475	4475	0
162	20231208	172500	260650095	4475	4475	4475	4475	0
163	20231208	172400	260650095	4475	4475	4475	4475	0
164	20231208	172300	260650095	4475	4475	4475	4475	0
165	20231208	172200	260650095	4475	4475	4475	4475	0
166	20231208	172100	260650095	4475	4475	4475	4475	0
167	20231208	172000	260650095	4475	4475	4475	4475	0
168	20231208	171900	260650095	4475	4475	4475	4475	0
169	20231208	171800	260650095	4475	4475	4475	4475	0
170	20231208	171700	260650095	4475	4475	4475	4475	0
171	20231208	171600	260650095	4475	4475	4475	4475	0
172	20231208	171500	260650095	4475	4475	4475	4475	0
173	20231208	171400	260650095	4475	4475	4475	4475	0
174	20231208	171300	260650095	4475	4475	4475	4475	0
175	20231208	171200	260650095	4475	4475	4475	4475	0
176	20231208	171100	260650095	4475	4475	4475	4475	0
177	20231208	171000	260650095	4475	4475	4475	4475	0
178	20231208	170900	260650095	4475	4475	4475	4475	0
179	20231208	170800	260650095	4475	4475	4475	4475	0
180	20231208	170700	260650095	4475	4475	4475	4475	0
181	20231208	170600	260650095	4475	4475	4475	4475	0
182	20231208	170500	260650095	4475	4475	4475	4475	5174
183	20231208	170400	260650095	4475	4475	4475	4475	0
184	20231208	170300	260650095	4475	4475	4475	4475	0
185	20231208	170200	260650095	4475	4475	4475	4475	0
186	20231208	170100	260650095	4475	4475	4475	4475	0
187	20231208	170000	260650095	4475	4475	4475	4475	0
188	20231208	165900	260650095	4475	4475	4475	4475	0
189	20231208	165800	260650095	4475	4475	4475	4475	0
190	20231208	165700	260650095	4475	4475	4475	4475	0
191	20231208	165600	260650095	4475	4475	4475	4475	0
192	20231208	165500	260650095	4475	4475	4475	4475	0
193	20231208	165400	260650095	4475	4475	4475	4475	0
194	20231208	165300	260650095	4475	4475	4475	4475	0
195	20231208	165200	260650095	4475	4475	4475	4475	0
196	20231208	165100	260650095	4475	4475	4475	4475	0
197	20231208	165000	260650095	4475	4475	4475	4475	0
198	20231208	164900	260650095	4475	4475	4475	4475	0
199	20231208	164800	260650095	4475	4475	4475	4475	0
200	20231208	164700	260650095	4475	4475	4475	4475	0
201	20231208	164600	260650095	4475	4475	4475	4475	0
202	20231208	164500	260650095	4475	4475	4475	4475	0
203	20231208	164400	260650095	4475	4475	4475	4475	0
204	20231208	164300	260650095	4475	4475	4475	4475	0
205	20231208	164200	260650095	4475	4475	4475	4475	0
206	20231208	164100	260650095	4475	4475	4475	4475	0
207	20231208	164000	260650095	4475	4475	4475	4475	0
208	20231208	163900	260650095	4475	4475	4475	4475	0
209	20231208	163800	260650095	4475	4475	4475	4475	0
210	20231208	163700	260650095	4475	4475	4475	4475	0
211	20231208	163600	260650095	4475	4475	4475	4475	0
212	20231208	163500	260650095	4475	4475	4475	4475	5174
213	20231208	163400	260650095	4475	4475	4475	4475	0
214	20231208	163300	260650095	4475	4475	4475	4475	0
215	20231208	163200	260650095	4475	4475	4475	4475	0
216	20231208	163100	260650095	4475	4475	4475	4475	0
217	20231208	163000	260650095	4475	4475	4475	4475	0
218	20231208	162900	260650095	4475	4475	4475	4475	0
219	20231208	162800	260650095	4475	4475	4475	4475	0
220	20231208	162700	260650095	4475	4475	4475	4475	0
221	20231208	162600	260650095	4475	4475	4475	4475	0
222	20231208	162500	260650095	4475	4475	4475	4475	0
223	20231208	162400	260650095	4475	4475	4475	4475	0
224	20231208	162300	260650095	4475	4475	4475	4475	0
225	20231208	162200	260650095	4475	4475	4475	4475	0
226	20231208	162100	260650095	4475	4475	4475	4475	0
227	20231208	162000	260650095	4475	4475	4475	4475	0
228	20231208	161900	260650095	4475	4475	4475	4475	0
229	20231208	161800	260650095	4475	4475	4475	4475	0
230	20231208	161700	260650095	4475	4475	4475	4475	0
231	20231208	161600	260650095	4475	4475	4475	4475	0
232	20231208	161500	260650095	4475	4475	4475	4475	0
233	20231208	161400	260650095	4475	4475	4475	4475	0
234	20231208	161300	260650095	4475	4475	4475	4475	0
235	20231208	161200	260650095	4475	4475	4475	4475	0
236	20231208	161100	260650095	4475	4475	4475	4475	0
237	20231208	161000	260650095	4475	4475	4475	4475	0
238	20231208	160900	260650095	4475	4475	4475	4475	0
239	20231208	160800	260650095	4475	4475	4475	4475	0
240	20231208	160700	260650095	4475	4475	4475	4475	0
241	20231208	160600	260650095	4475	4475	4475	4475	0
242	20231208	160500	260650095	4475	4475	4475	4475	5174
243	20231208	160400	260650095	4475	4475	4475	4475	0
244	20231208	160300	260650095	4475	4475	4475	4475	0
245	20231208	160200	260650095	4475	4475	4475	4475	0
246	20231208	160100	260650095	4475	4475	4475	4475	0
247	20231208	160000	260650095	4475	4475	4475	4475	0
248	20231208	155900	260650095	4475	4475	4475	4475	0
249	20231208	155800	260650095	4475	4475	4475	4475	0
250	20231208	155700	260650095	4475	4475	4475	4475	0
251	20231208	155600	260650095	4475	4475	4475	4475	0
252	20231208	155500	260650095	4475	4475	4475	4475	0
253	20231208	155400	260650095	4475	4475	4475	4475	0
254	20231208	155300	260650095	4475	4475	4475	4475	0
255	20231208	155200	260650095	4475	4475	4475	4475	0
256	20231208	155100	260650095	4475	4475	4475	4475	0
257	20231208	155000	260650095	4475	4475	4475	4475	0
258	20231208	154900	260650095	4475	4475	4475	4475	0
259	20231208	154800	260650095	4475	4475	4475	4475	0
260	20231208	154700	260650095	4475	4475	4475	4475	0
261	20231208	154600	260650095	4475	4475	4475	4475	0
262	20231208	154500	260650095	4475	4475	4475	4475	0
263	20231208	154400	260650095	4475	4475	4475	4475	0
264	20231208	154300	260650095	4475	4475	4475	4475	0
265	20231208	154200	260650095	4475	4475	4475	4475	0
266	20231208	154100	260650095	4475	4475	4475	4475	0
267	20231208	154000	260650095	4475	4475	4475	4475	0
268	20231208	153900	260650095	4475	4475	4475	4475	0
269	20231208	153800	260650095	4475	4475	4475	4475	0
270	20231208	153700	260650095	4475	4475	4475	4475	0
271	20231208	153600	260650095	4475	4475	4475	4475	0
272	20231208	153500	260650095	4475	4475	4475	4475	5174
273	20231208	153400	260650095	4475	4475	4475	4475	0
274	20231208	153300	260650095	4475	4475	4475	4475	0
275	20231208	153200	260650095	4475	4475	4475	4475	0
276	20231208	153100	260650095	4475	4475	4475	4475	0
277	20231208	153000	260650095	4475	4475	4475	4475	5174
278	20231208	152900	237496445	4480	4480	4480	4480	0
279	20231208	152800	237496445	4480	4480	4480	4480	0
280	20231208	152700	237496445	4480	4480	4480	4480	0
281	20231208	152600	237496445	4480	4480	4480	4480	0
282	20231208	152500	237496445	4480	4480	4480	4480	0
283	20231208	152400	237496445	4480	4480	4480	4480	0
284	20231208	152300	237496445	4480	4480	4480	4480	0
285	20231208	152200	237496445	4480	4480	4480	4480	0
286	20231208	152100	237496445	4480	4480	4480	4480	0
287	20231208	152000	237496445	4480	4480	4480	4480	0
288	20231208	151900	237496445	4480	4480	4480	4480	251
289	20231208	151800	236371965	4480	4475	4480	4475	6
290	20231208	151700	236345090	4480	4480	4480	4480	0
291	20231208	151600	236345090	4480	4480	4480	4480	28
292	20231208	151500	236219650	4480	4480	4480	4480	17
293	20231208	151400	236143490	4475	4475	4475	4475	57
294	20231208	151300	235888415	4475	4475	4475	4475	645
295	20231208	151200	233002040	4475	4475	4475	4475	181
296	20231208	151100	232192065	4480	4480	4480	4480	1
297	20231208	151000	232187585	4475	4475	4475	4475	29
298	20231208	150900	232057810	4475	4475	4475	4475	604
299	20231208	150800	229354910	4470	4470	4470	4470	1
300	20231208	150700	229350440	4475	4475	4475	4475	110
301	20231208	150600	228858190	4475	4475	4475	4475	117
302	20231208	150500	228334615	4475	4475	4475	4475	260
303	20231208	150400	227171115	4480	4480	4480	4480	1
304	20231208	150300	227166635	4475	4475	4475	4475	0
305	20231208	150200	227166635	4475	4475	4475	4475	0
306	20231208	150100	227166635	4475	4475	4475	4475	0
307	20231208	150000	227166635	4475	4475	4475	4475	354
308	20231208	145900	225582485	4475	4475	4475	4475	60
309	20231208	145800	225313985	4475	4470	4475	4470	2
310	20231208	145700	225305040	4475	4475	4475	4475	30
311	20231208	145600	225170790	4470	4470	4470	4470	0
312	20231208	145500	225170790	4470	4470	4470	4470	1000
313	20231208	145400	220700790	4475	4475	4475	4475	115
314	20231208	145300	220186165	4480	4475	4480	4475	183
315	20231208	145200	219367235	4475	4475	4475	4475	318
316	20231208	145100	217944185	4490	4490	4490	4490	0
317	20231208	145000	217944185	4490	4490	4490	4490	0
318	20231208	144900	217944185	4490	4490	4490	4490	0
319	20231208	144800	217944185	4490	4480	4490	4475	44
320	20231208	144700	217747030	4480	4480	4480	4480	462
321	20231208	144600	215677270	4490	4490	4490	4490	0
322	20231208	144500	215677270	4490	4490	4490	4490	0
323	20231208	144400	215677270	4490	4490	4490	4490	1
324	20231208	144300	215672780	4480	4480	4480	4480	0
325	20231208	144200	215672780	4480	4480	4480	4480	0
326	20231208	144100	215672780	4480	4480	4480	4480	0
327	20231208	144000	215672780	4480	4480	4480	4480	591
328	20231208	143900	213025100	4485	4485	4485	4485	0
329	20231208	143800	213025100	4485	4485	4485	4485	0
330	20231208	143700	213025100	4485	4475	4485	4475	144
331	20231208	143600	212379600	4485	4485	4485	4485	2
332	20231208	143500	212370630	4485	4485	4485	4485	0
333	20231208	143400	212370630	4485	4485	4485	4485	0
334	20231208	143300	212370630	4485	4485	4485	4485	3
335	20231208	143200	212357175	4475	4475	4475	4475	939
336	20231208	143100	208155150	4470	4470	4470	4470	0
337	20231208	143000	208155150	4470	4470	4470	4470	0
338	20231208	142900	208155150	4470	4470	4470	4470	0
339	20231208	142800	208155150	4470	4470	4470	4470	533
340	20231208	142700	205772640	4470	4480	4480	4470	10000
341	20231208	142600	161045255	4480	4485	4485	4480	100
342	20231208	142500	160596960	4485	4485	4485	4485	0
343	20231208	142400	160596960	4485	4490	4490	4485	2
344	20231208	142300	160587985	4485	4485	4485	4485	0
345	20231208	142200	160587985	4485	4485	4485	4485	0
346	20231208	142100	160587985	4485	4485	4485	4485	0
347	20231208	142000	160587985	4485	4485	4485	4485	1
348	20231208	141900	160583500	4485	4485	4485	4485	8
349	20231208	141800	160547620	4485	4485	4485	4485	0
350	20231208	141700	160547620	4485	4485	4485	4485	294
351	20231208	141600	159229030	4480	4480	4480	4480	0
352	20231208	141500	159229030	4480	4480	4480	4480	1
353	20231208	141400	159224550	4485	4480	4485	4480	5
354	20231208	141300	159202130	4485	4485	4485	4485	0
355	20231208	141200	159202130	4485	4485	4485	4485	1
356	20231208	141100	159197645	4480	4480	4480	4480	5
357	20231208	141000	159175245	4485	4485	4485	4485	0
358	20231208	140900	159175245	4485	4485	4485	4485	0
359	20231208	140800	159175245	4485	4485	4485	4485	21
360	20231208	140700	159081060	4485	4485	4485	4485	0
361	20231208	140600	159081060	4485	4485	4485	4485	5
362	20231208	140500	159058635	4485	4485	4485	4485	176
363	20231208	140400	158269275	4485	4485	4485	4485	1000
364	20231208	140300	153784275	4485	4490	4490	4485	858
365	20231208	140200	149934505	4490	4495	4495	4490	510
366	20231208	140100	147644595	4495	4495	4495	4495	1000
367	20231208	140000	143149595	4500	4500	4500	4500	5
368	20231208	135900	143127095	4500	4500	4500	4500	28
369	20231208	135800	143001095	4495	4495	4495	4495	0
370	20231208	135700	143001095	4495	4495	4495	4495	0
371	20231208	135600	143001095	4495	4495	4495	4495	0
372	20231208	135500	143001095	4495	4495	4495	4495	50
373	20231208	135400	142776345	4500	4500	4500	4500	0
374	20231208	135300	142776345	4500	4500	4500	4500	498
375	20231208	135200	140535345	4500	4500	4500	4500	250
376	20231208	135100	139410345	4500	4500	4500	4500	0
377	20231208	135000	139410345	4500	4500	4500	4500	0
378	20231208	134900	139410345	4500	4500	4500	4500	0
379	20231208	134800	139410345	4500	4500	4500	4500	1
380	20231208	134700	139405845	4500	4500	4500	4500	0
381	20231208	134600	139405845	4500	4500	4500	4500	0
382	20231208	134500	139405845	4500	4500	4500	4500	22
383	20231208	134400	139306845	4500	4500	4500	4500	0
384	20231208	134300	139306845	4500	4500	4500	4500	0
385	20231208	134200	139306845	4500	4500	4500	4500	0
386	20231208	134100	139306845	4500	4500	4500	4500	4
387	20231208	134000	139288845	4500	4500	4500	4500	0
388	20231208	133900	139288845	4500	4500	4500	4500	0
389	20231208	133800	139288845	4500	4500	4500	4500	0
390	20231208	133700	139288845	4500	4500	4500	4500	1
391	20231208	133600	139284345	4500	4500	4500	4500	1
392	20231208	133500	139279845	4490	4490	4490	4490	0
393	20231208	133400	139279845	4490	4490	4490	4490	0
394	20231208	133300	139279845	4490	4490	4490	4490	0
395	20231208	133200	139279845	4490	4490	4490	4490	0
396	20231208	133100	139279845	4490	4490	4490	4490	1
397	20231208	133000	139275355	4500	4505	4505	4500	44
398	20231208	132900	139077350	4500	4500	4500	4500	101
399	20231208	132800	138622850	4500	4500	4500	4500	0
400	20231208	132700	138622850	4500	4500	4500	4500	101
401	20231208	132600	138168350	4500	4500	4500	4500	3001
402	20231208	132500	124663850	4500	4500	4500	4500	342
403	20231208	132400	123124850	4500	4500	4500	4500	1
404	20231208	132300	123120350	4490	4490	4490	4490	150
405	20231208	132200	122446850	4490	4490	4490	4490	0
406	20231208	132100	122446850	4490	4490	4490	4490	0
407	20231208	132000	122446850	4490	4490	4490	4490	0
408	20231208	131900	122446850	4490	4490	4490	4490	20
409	20231208	131800	122357050	4490	4490	4490	4490	0
410	20231208	131700	122357050	4490	4490	4490	4490	0
411	20231208	131600	122357050	4490	4490	4490	4490	10
412	20231208	131500	122312150	4500	4490	4500	4490	769
413	20231208	131400	118858340	4490	4490	4490	4490	0
414	20231208	131300	118858340	4490	4490	4490	4490	2
415	20231208	131200	118849360	4500	4500	4500	4500	1
416	20231208	131100	118844860	4490	4490	4490	4490	0
417	20231208	131000	118844860	4490	4490	4490	4490	6
418	20231208	130900	118817920	4495	4495	4495	4495	0
419	20231208	130800	118817920	4495	4495	4495	4495	43
420	20231208	130700	118624635	4500	4500	4500	4500	100
421	20231208	130600	118174635	4495	4495	4495	4495	5
422	20231208	130500	118152160	4500	4500	4500	4500	400
423	20231208	130400	116352160	4500	4500	4500	4500	0
424	20231208	130300	116352160	4500	4495	4500	4495	168
425	20231208	130200	115596425	4490	4490	4490	4490	200
426	20231208	130100	114698425	4490	4490	4490	4490	48
427	20231208	130000	114482905	4490	4495	4495	4490	12
428	20231208	125900	114428985	4490	4490	4490	4490	71
429	20231208	125800	114110195	4490	4490	4490	4490	0
430	20231208	125700	114110195	4490	4490	4490	4490	0
431	20231208	125600	114110195	4490	4490	4490	4490	65
432	20231208	125500	113818345	4495	4495	4495	4495	0
433	20231208	125400	113818345	4495	4495	4495	4495	0
434	20231208	125300	113818345	4495	4495	4495	4495	0
435	20231208	125200	113818345	4495	4495	4495	4495	0
436	20231208	125100	113818345	4495	4495	4495	4495	0
437	20231208	125000	113818345	4495	4495	4495	4495	0
438	20231208	124900	113818345	4495	4495	4495	4495	6
439	20231208	124800	113791375	4495	4490	4495	4490	28
440	20231208	124700	113665650	4495	4495	4495	4495	32
441	20231208	124600	113521810	4495	4490	4495	4490	211
442	20231208	124500	112573410	4490	4490	4490	4490	0
443	20231208	124400	112573410	4490	4480	4490	4480	2
444	20231208	124300	112564440	4480	4490	4490	4480	2
445	20231208	124200	112555470	4490	4490	4490	4490	0
446	20231208	124100	112555470	4490	4490	4490	4490	2
447	20231208	124000	112546490	4490	4490	4490	4490	0
448	20231208	123900	112546490	4490	4490	4490	4490	0
449	20231208	123800	112546490	4490	4490	4490	4490	0
450	20231208	123700	112546490	4490	4490	4490	4490	0
451	20231208	123600	112546490	4490	4490	4495	4490	3
452	20231208	123500	112533015	4480	4480	4480	4480	0
453	20231208	123400	112533015	4480	4480	4480	4480	0
454	20231208	123300	112533015	4480	4480	4480	4480	0
455	20231208	123200	112533015	4480	4480	4480	4480	0
456	20231208	123100	112533015	4480	4480	4480	4480	0
457	20231208	123000	112533015	4480	4480	4480	4480	0
458	20231208	122900	112533015	4480	4480	4480	4480	0
459	20231208	122800	112533015	4480	4490	4490	4480	500
460	20231208	122700	110292505	4490	4485	4490	4485	2
461	20231208	122600	110283530	4490	4490	4490	4490	0
462	20231208	122500	110283530	4490	4490	4490	4490	1
463	20231208	122400	110279040	4485	4485	4485	4485	0
464	20231208	122300	110279040	4485	4485	4485	4485	0
465	20231208	122200	110279040	4485	4485	4485	4485	0
466	20231208	122100	110279040	4485	4485	4485	4485	0
467	20231208	122000	110279040	4485	4485	4485	4485	1
468	20231208	121900	110274555	4495	4495	4495	4495	0
469	20231208	121800	110274555	4495	4495	4495	4495	2
470	20231208	121700	110265565	4485	4485	4485	4485	0
471	20231208	121600	110265565	4485	4485	4485	4485	0
472	20231208	121500	110265565	4485	4485	4485	4485	143
473	20231208	121400	109624210	4495	4495	4495	4495	0
474	20231208	121300	109624210	4495	4495	4495	4495	1
475	20231208	121200	109619715	4495	4495	4495	4495	0
476	20231208	121100	109619715	4495	4495	4495	4495	400
477	20231208	121000	107821715	4495	4495	4495	4495	109
478	20231208	120900	107331760	4495	4495	4495	4495	0
479	20231208	120800	107331760	4495	4495	4495	4495	0
480	20231208	120700	107331760	4495	4495	4495	4495	0
481	20231208	120600	107331760	4495	4495	4495	4495	31
482	20231208	120500	107192415	4490	4490	4490	4490	1
483	20231208	120400	107187925	4490	4490	4490	4490	0
484	20231208	120300	107187925	4490	4490	4490	4490	0
485	20231208	120200	107187925	4490	4490	4490	4490	0
486	20231208	120100	107187925	4490	4490	4490	4490	1
487	20231208	120000	107183435	4490	4490	4490	4490	0
488	20231208	115900	107183435	4490	4490	4490	4490	975
489	20231208	115800	102805685	4485	4485	4485	4485	11
490	20231208	115700	102756350	4485	4485	4485	4485	21
491	20231208	115600	102662165	4485	4485	4485	4485	0
492	20231208	115500	102662165	4485	4485	4485	4485	455
493	20231208	115400	100621490	4480	4480	4480	4480	0
494	20231208	115300	100621490	4480	4480	4480	4480	0
495	20231208	115200	100621490	4480	4485	4485	4480	2
496	20231208	115100	100612525	4485	4485	4485	4485	0
497	20231208	115000	100612525	4485	4480	4485	4480	21
498	20231208	114900	100518345	4485	4485	4485	4485	0
499	20231208	114800	100518345	4485	4485	4485	4485	0
500	20231208	114700	100518345	4485	4485	4485	4485	0
501	20231208	114600	100518345	4485	4485	4485	4485	120
502	20231208	114500	99980145	4485	4485	4485	4485	0
503	20231208	114400	99980145	4485	4485	4485	4485	1
504	20231208	114300	99975660	4480	4480	4480	4480	417
505	20231208	114200	98107500	4475	4475	4475	4475	0
506	20231208	114100	98107500	4475	4475	4475	4475	0
507	20231208	114000	98107500	4475	4475	4475	4475	0
508	20231208	113900	98107500	4475	4475	4475	4475	0
509	20231208	113800	98107500	4475	4475	4475	4475	0
510	20231208	113700	98107500	4475	4475	4475	4475	0
511	20231208	113600	98107500	4475	4475	4475	4475	6
512	20231208	113500	98080650	4475	4480	4480	4475	55
513	20231208	113400	97834275	4480	4480	4480	4480	0
514	20231208	113300	97834275	4480	4480	4480	4480	30
515	20231208	113200	97699875	4475	4475	4475	4475	0
516	20231208	113100	97699875	4475	4475	4475	4475	0
517	20231208	113000	97699875	4475	4475	4475	4475	0
518	20231208	112900	97699875	4475	4475	4475	4475	0
519	20231208	112800	97699875	4475	4470	4475	4470	123
520	20231208	112700	97149565	4470	4475	4480	4470	31
521	20231208	112600	97010865	4480	4475	4480	4470	662
522	20231208	112500	94045345	4470	4475	4475	4470	1409
523	20231208	112400	87746970	4470	4475	4475	4470	396
524	20231208	112300	85974930	4475	4475	4480	4475	667
525	20231208	112200	82990055	4480	4480	4480	4475	934
526	20231208	112100	78805790	4480	4480	4480	4475	171
527	20231208	112000	78039765	4480	4475	4480	4475	28
528	20231208	111900	77914460	4475	4475	4480	4475	28
529	20231208	111800	77789155	4475	4480	4480	4475	7
530	20231208	111700	77757820	4480	4480	4480	4480	18
531	20231208	111600	77677180	4480	4480	4480	4480	0
532	20231208	111500	77677180	4480	4480	4480	4480	5
533	20231208	111400	77654780	4480	4480	4480	4480	28
534	20231208	111300	77529340	4480	4480	4480	4480	0
535	20231208	111200	77529340	4480	4480	4480	4480	0
536	20231208	111100	77529340	4480	4480	4480	4480	40
537	20231208	111000	77350140	4480	4480	4480	4480	0
538	20231208	110900	77350140	4480	4480	4480	4480	336
539	20231208	110800	75844860	4480	4480	4480	4480	0
540	20231208	110700	75844860	4480	4480	4480	4480	0
541	20231208	110600	75844860	4480	4480	4480	4480	0
542	20231208	110500	75844860	4480	4480	4480	4480	0
543	20231208	110400	75844860	4480	4480	4480	4480	9
544	20231208	110300	75804540	4480	4480	4480	4480	102
545	20231208	110200	75347580	4480	4480	4480	4480	223
546	20231208	110100	74348540	4480	4480	4480	4480	2
547	20231208	110000	74339580	4480	4480	4480	4480	1165
548	20231208	105900	69120380	4485	4485	4485	4485	542
549	20231208	105800	66689510	4485	4485	4485	4485	1000
550	20231208	105700	62204510	4490	4490	4490	4490	25
551	20231208	105600	62092260	4490	4490	4490	4490	0
552	20231208	105500	62092260	4490	4490	4490	4490	316
553	20231208	105400	60673420	4490	4490	4490	4490	0
554	20231208	105300	60673420	4490	4490	4490	4490	23
555	20231208	105200	60570150	4485	4485	4485	4485	0
556	20231208	105100	60570150	4485	4485	4485	4485	0
557	20231208	105000	60570150	4485	4485	4485	4485	0
558	20231208	104900	60570150	4485	4485	4485	4485	0
559	20231208	104800	60570150	4485	4485	4485	4485	62
560	20231208	104700	60292080	4485	4485	4485	4485	2
561	20231208	104600	60283110	4485	4485	4485	4485	1
562	20231208	104500	60278625	4485	4485	4485	4485	0
563	20231208	104400	60278625	4485	4485	4485	4485	1
564	20231208	104300	60274140	4490	4490	4490	4490	0
565	20231208	104200	60274140	4490	4490	4490	4490	1
566	20231208	104100	60269650	4490	4490	4490	4490	0
567	20231208	104000	60269650	4490	4490	4490	4490	0
568	20231208	103900	60269650	4490	4490	4490	4490	32
569	20231208	103800	60125970	4490	4490	4490	4490	0
570	20231208	103700	60125970	4490	4490	4490	4490	500
571	20231208	103600	57880970	4485	4485	4485	4485	310
572	20231208	103500	56490620	4490	4485	4490	4485	49
573	20231208	103400	56270810	4490	4490	4490	4490	0
574	20231208	103300	56270810	4490	4490	4490	4490	0
575	20231208	103200	56270810	4490	4490	4490	4490	0
576	20231208	103100	56270810	4490	4490	4490	4490	0
577	20231208	103000	56270810	4490	4490	4490	4490	8
578	20231208	102900	56234890	4485	4485	4485	4485	0
579	20231208	102800	56234890	4485	4485	4485	4485	0
580	20231208	102700	56234890	4485	4485	4485	4485	0
581	20231208	102600	56234890	4485	4485	4485	4485	0
582	20231208	102500	56234890	4485	4485	4485	4485	1
583	20231208	102400	56230405	4490	4490	4490	4490	0
584	20231208	102300	56230405	4490	4490	4490	4490	0
585	20231208	102200	56230405	4490	4485	4490	4485	97
586	20231208	102100	55795300	4495	4495	4495	4495	0
587	20231208	102000	55795300	4495	4495	4495	4495	0
588	20231208	101900	55795300	4495	4495	4495	4495	0
589	20231208	101800	55795300	4495	4495	4495	4495	0
590	20231208	101700	55795300	4495	4495	4495	4495	0
591	20231208	101600	55795300	4495	4495	4495	4495	0
592	20231208	101500	55795300	4495	4495	4495	4495	0
593	20231208	101400	55795300	4495	4495	4495	4495	0
594	20231208	101300	55795300	4495	4495	4495	4495	0
595	20231208	101200	55795300	4495	4495	4495	4495	0
596	20231208	101100	55795300	4495	4495	4495	4495	0
597	20231208	101000	55795300	4495	4495	4495	4495	12
598	20231208	100900	55741360	4495	4495	4495	4495	0
599	20231208	100800	55741360	4495	4495	4495	4495	0
600	20231208	100700	55741360	4495	4495	4495	4495	0
601	20231208	100600	55741360	4495	4495	4495	4495	4
602	20231208	100500	55723380	4485	4485	4485	4485	0
603	20231208	100400	55723380	4485	4485	4485	4485	0
604	20231208	100300	55723380	4485	4485	4485	4485	0
605	20231208	100200	55723380	4485	4485	4485	4485	0
606	20231208	100100	55723380	4485	4485	4485	4485	299
607	20231208	100000	54382365	4485	4485	4485	4485	0
608	20231208	095900	54382365	4485	4485	4485	4485	0
609	20231208	095800	54382365	4485	4485	4485	4485	0
610	20231208	095700	54382365	4485	4485	4485	4485	0
611	20231208	095600	54382365	4485	4490	4490	4485	400
612	20231208	095500	52588015	4485	4490	4490	4485	184
613	20231208	095400	51761930	4490	4490	4490	4490	100
614	20231208	095300	51312930	4500	4500	4500	4500	0
615	20231208	095200	51312930	4500	4500	4500	4500	43
616	20231208	095100	51119430	4505	4505	4505	4505	0
617	20231208	095000	51119430	4505	4505	4505	4505	207
618	20231208	094900	50186895	4510	4510	4510	4510	8
619	20231208	094800	50150815	4510	4510	4510	4510	50
620	20231208	094700	49925315	4510	4510	4510	4510	0
621	20231208	094600	49925315	4510	4510	4510	4510	0
622	20231208	094500	49925315	4510	4510	4510	4510	0
623	20231208	094400	49925315	4510	4510	4510	4510	104
624	20231208	094300	49456275	4520	4520	4520	4520	0
625	20231208	094200	49456275	4520	4520	4520	4520	10
626	20231208	094100	49411075	4520	4520	4520	4520	0
627	20231208	094000	49411075	4520	4520	4520	4520	1
628	20231208	093900	49406555	4515	4515	4515	4515	0
629	20231208	093800	49406555	4515	4515	4515	4515	0
630	20231208	093700	49406555	4515	4515	4515	4515	0
631	20231208	093600	49406555	4515	4515	4515	4515	0
632	20231208	093500	49406555	4515	4510	4515	4510	272
633	20231208	093400	48178975	4515	4515	4515	4515	500
634	20231208	093300	45921475	4520	4525	4545	4520	802
635	20231208	093200	42288980	4530	4520	4550	4510	4241
636	20231208	093100	23068965	4525	4520	4525	4520	1117
637	20231208	093000	18015845	4510	4510	4515	4510	736
638	20231208	092900	14696460	4510	4505	4510	4505	306
639	20231208	092800	13317910	4500	4500	4500	4500	592
640	20231208	092700	10653910	4500	4500	4500	4500	0
641	20231208	092600	10653910	4500	4500	4500	4500	311
642	20231208	092500	9254410	4490	4490	4490	4490	102
643	20231208	092400	8796430	4485	4485	4485	4485	22
644	20231208	092300	8697760	4480	4480	4480	4480	165
645	20231208	092200	7958560	4480	4480	4480	4480	0
646	20231208	092100	7958560	4480	4480	4480	4480	96
647	20231208	092000	7528480	4480	4480	4480	4480	4
648	20231208	091900	7510560	4480	4480	4480	4480	6
649	20231208	091800	7483680	4480	4480	4480	4480	9
650	20231208	091700	7443360	4480	4480	4480	4480	20
651	20231208	091600	7353760	4480	4480	4480	4480	0
652	20231208	091500	7353760	4480	4480	4480	4475	61
653	20231208	091400	7080530	4475	4475	4475	4475	0
654	20231208	091300	7080530	4475	4475	4475	4475	0
655	20231208	091200	7080530	4475	4475	4475	4475	1
656	20231208	091100	7076055	4475	4475	4475	4475	0
657	20231208	091000	7076055	4475	4475	4475	4475	0
658	20231208	090900	7076055	4475	4475	4475	4475	250
659	20231208	090800	5957305	4480	4480	4480	4480	1
660	20231208	090700	5952825	4480	4480	4480	4480	150
661	20231208	090600	5280825	4480	4475	4480	4475	171
662	20231208	090500	4514765	4475	4470	4475	4470	263
663	20231208	090400	3339090	4470	4480	4480	4470	666
664	20231208	090300	357410	4480	4480	4480	4480	0
665	20231208	090200	357410	4480	4480	4480	4480	0
666	20231208	090100	357410	4480	4480	4480	4480	0
667	20231208	090000	357410	4480	4465	4480	4465	80