KissMeData/011280/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185500	99169175	2450	2450	2450	2450	2660
3	20231221	185400	99169175	2450	2450	2450	2450	0
4	20231221	185300	99169175	2450	2450	2450	2450	0
5	20231221	185200	99169175	2450	2450	2450	2450	0
6	20231221	185100	99169175	2450	2450	2450	2450	0
7	20231221	185000	99169175	2450	2450	2450	2450	0
8	20231221	184900	99169175	2450	2450	2450	2450	0
9	20231221	184800	99169175	2450	2450	2450	2450	0
10	20231221	184700	99169175	2450	2450	2450	2450	0
11	20231221	184600	99169175	2450	2450	2450	2450	0
12	20231221	184500	99169175	2450	2450	2450	2450	0
13	20231221	184400	99169175	2450	2450	2450	2450	0
14	20231221	184300	99169175	2450	2450	2450	2450	0
15	20231221	184200	99169175	2450	2450	2450	2450	0
16	20231221	184100	99169175	2450	2450	2450	2450	0
17	20231221	184000	99169175	2450	2450	2450	2450	0
18	20231221	183900	99169175	2450	2450	2450	2450	0
19	20231221	183800	99169175	2450	2450	2450	2450	0
20	20231221	183700	99169175	2450	2450	2450	2450	0
21	20231221	183600	99169175	2450	2450	2450	2450	0
22	20231221	183500	99169175	2450	2450	2450	2450	0
23	20231221	183400	99169175	2450	2450	2450	2450	0
24	20231221	183300	99169175	2450	2450	2450	2450	0
25	20231221	183200	99169175	2450	2450	2450	2450	0
26	20231221	183100	99169175	2450	2450	2450	2450	0
27	20231221	183000	99169175	2450	2450	2450	2450	0
28	20231221	182900	99169175	2450	2450	2450	2450	0
29	20231221	182800	99169175	2450	2450	2450	2450	0
30	20231221	182700	99169175	2450	2450	2450	2450	0
31	20231221	182600	99169175	2450	2450	2450	2450	0
32	20231221	182500	99169175	2450	2450	2450	2450	2660
33	20231221	182400	99169175	2450	2450	2450	2450	0
34	20231221	182300	99169175	2450	2450	2450	2450	0
35	20231221	182200	99169175	2450	2450	2450	2450	0
36	20231221	182100	99169175	2450	2450	2450	2450	0
37	20231221	182000	99169175	2450	2450	2450	2450	0
38	20231221	181900	99169175	2450	2450	2450	2450	0
39	20231221	181800	99169175	2450	2450	2450	2450	0
40	20231221	181700	99169175	2450	2450	2450	2450	0
41	20231221	181600	99169175	2450	2450	2450	2450	0
42	20231221	181500	99169175	2450	2450	2450	2450	0
43	20231221	181400	99169175	2450	2450	2450	2450	0
44	20231221	181300	99169175	2450	2450	2450	2450	0
45	20231221	181200	99169175	2450	2450	2450	2450	0
46	20231221	181100	99169175	2450	2450	2450	2450	0
47	20231221	181000	99169175	2450	2450	2450	2450	0
48	20231221	180900	99169175	2450	2450	2450	2450	0
49	20231221	180800	99169175	2450	2450	2450	2450	0
50	20231221	180700	99169175	2450	2450	2450	2450	0
51	20231221	180600	99169175	2450	2450	2450	2450	0
52	20231221	180500	99169175	2450	2450	2450	2450	0
53	20231221	180400	99169175	2450	2450	2450	2450	0
54	20231221	180300	99169175	2450	2450	2450	2450	0
55	20231221	180200	99169175	2450	2450	2450	2450	0
56	20231221	180100	99169175	2450	2450	2450	2450	0
57	20231221	180000	99169175	2450	2450	2450	2450	0
58	20231221	175900	99169175	2450	2450	2450	2450	0
59	20231221	175800	99169175	2450	2450	2450	2450	0
60	20231221	175700	99169175	2450	2450	2450	2450	0
61	20231221	175600	99169175	2450	2450	2450	2450	0
62	20231221	175500	99169175	2450	2450	2450	2450	2660
63	20231221	175400	99169175	2450	2450	2450	2450	0
64	20231221	175300	99169175	2450	2450	2450	2450	0
65	20231221	175200	99169175	2450	2450	2450	2450	0
66	20231221	175100	99169175	2450	2450	2450	2450	0
67	20231221	175000	99169175	2450	2450	2450	2450	0
68	20231221	174900	99169175	2450	2450	2450	2450	0
69	20231221	174800	99169175	2450	2450	2450	2450	0
70	20231221	174700	99169175	2450	2450	2450	2450	0
71	20231221	174600	99169175	2450	2450	2450	2450	0
72	20231221	174500	99169175	2450	2450	2450	2450	0
73	20231221	174400	99169175	2450	2450	2450	2450	0
74	20231221	174300	99169175	2450	2450	2450	2450	0
75	20231221	174200	99169175	2450	2450	2450	2450	0
76	20231221	174100	99169175	2450	2450	2450	2450	0
77	20231221	174000	99169175	2450	2450	2450	2450	0
78	20231221	173900	99169175	2450	2450	2450	2450	0
79	20231221	173800	99169175	2450	2450	2450	2450	0
80	20231221	173700	99169175	2450	2450	2450	2450	0
81	20231221	173600	99169175	2450	2450	2450	2450	0
82	20231221	173500	99169175	2450	2450	2450	2450	0
83	20231221	173400	99169175	2450	2450	2450	2450	0
84	20231221	173300	99169175	2450	2450	2450	2450	0
85	20231221	173200	99169175	2450	2450	2450	2450	0
86	20231221	173100	99169175	2450	2450	2450	2450	0
87	20231221	173000	99169175	2450	2450	2450	2450	0
88	20231221	172900	99169175	2450	2450	2450	2450	0
89	20231221	172800	99169175	2450	2450	2450	2450	0
90	20231221	172700	99169175	2450	2450	2450	2450	0
91	20231221	172600	99169175	2450	2450	2450	2450	0
92	20231221	172500	99169175	2450	2450	2450	2450	2660
93	20231221	172400	99169175	2450	2450	2450	2450	0
94	20231221	172300	99169175	2450	2450	2450	2450	0
95	20231221	172200	99169175	2450	2450	2450	2450	0
96	20231221	172100	99169175	2450	2450	2450	2450	0
97	20231221	172000	99169175	2450	2450	2450	2450	0
98	20231221	171900	99169175	2450	2450	2450	2450	0
99	20231221	171800	99169175	2450	2450	2450	2450	0
100	20231221	171700	99169175	2450	2450	2450	2450	0
101	20231221	171600	99169175	2450	2450	2450	2450	0
102	20231221	171500	99169175	2450	2450	2450	2450	0
103	20231221	171400	99169175	2450	2450	2450	2450	0
104	20231221	171300	99169175	2450	2450	2450	2450	0
105	20231221	171200	99169175	2450	2450	2450	2450	0
106	20231221	171100	99169175	2450	2450	2450	2450	0
107	20231221	171000	99169175	2450	2450	2450	2450	0
108	20231221	170900	99169175	2450	2450	2450	2450	0
109	20231221	170800	99169175	2450	2450	2450	2450	0
110	20231221	170700	99169175	2450	2450	2450	2450	0
111	20231221	170600	99169175	2450	2450	2450	2450	0
112	20231221	170500	99169175	2450	2450	2450	2450	0
113	20231221	170400	99169175	2450	2450	2450	2450	0
114	20231221	170300	99169175	2450	2450	2450	2450	0
115	20231221	170200	99169175	2450	2450	2450	2450	0
116	20231221	170100	99169175	2450	2450	2450	2450	0
117	20231221	170000	99169175	2450	2450	2450	2450	0
118	20231221	165900	99169175	2450	2450	2450	2450	0
119	20231221	165800	99169175	2450	2450	2450	2450	0
120	20231221	165700	99169175	2450	2450	2450	2450	0
121	20231221	165600	99169175	2450	2450	2450	2450	0
122	20231221	165500	99169175	2450	2450	2450	2450	2660
123	20231221	165400	99169175	2450	2450	2450	2450	0
124	20231221	165300	99169175	2450	2450	2450	2450	0
125	20231221	165200	99169175	2450	2450	2450	2450	0
126	20231221	165100	99169175	2450	2450	2450	2450	0
127	20231221	165000	99169175	2450	2450	2450	2450	0
128	20231221	164900	99169175	2450	2450	2450	2450	0
129	20231221	164800	99169175	2450	2450	2450	2450	0
130	20231221	164700	99169175	2450	2450	2450	2450	0
131	20231221	164600	99169175	2450	2450	2450	2450	0
132	20231221	164500	99169175	2450	2450	2450	2450	0
133	20231221	164400	99169175	2450	2450	2450	2450	0
134	20231221	164300	99169175	2450	2450	2450	2450	0
135	20231221	164200	99169175	2450	2450	2450	2450	0
136	20231221	164100	99169175	2450	2450	2450	2450	0
137	20231221	164000	99169175	2450	2450	2450	2450	0
138	20231221	163900	99169175	2450	2450	2450	2450	0
139	20231221	163800	99169175	2450	2450	2450	2450	0
140	20231221	163700	99169175	2450	2450	2450	2450	0
141	20231221	163600	99169175	2450	2450	2450	2450	0
142	20231221	163500	99169175	2450	2450	2450	2450	0
143	20231221	163400	99169175	2450	2450	2450	2450	0
144	20231221	163300	99169175	2450	2450	2450	2450	0
145	20231221	163200	99169175	2450	2450	2450	2450	0
146	20231221	163100	99169175	2450	2450	2450	2450	0
147	20231221	163000	99169175	2450	2450	2450	2450	0
148	20231221	162900	99169175	2450	2450	2450	2450	0
149	20231221	162800	99169175	2450	2450	2450	2450	0
150	20231221	162700	99169175	2450	2450	2450	2450	0
151	20231221	162600	99169175	2450	2450	2450	2450	0
152	20231221	162500	99169175	2450	2450	2450	2450	2660
153	20231221	162400	99169175	2450	2450	2450	2450	0
154	20231221	162300	99169175	2450	2450	2450	2450	0
155	20231221	162200	99169175	2450	2450	2450	2450	0
156	20231221	162100	99169175	2450	2450	2450	2450	0
157	20231221	162000	99169175	2450	2450	2450	2450	0
158	20231221	161900	99169175	2450	2450	2450	2450	0
159	20231221	161800	99169175	2450	2450	2450	2450	0
160	20231221	161700	99169175	2450	2450	2450	2450	0
161	20231221	161600	99169175	2450	2450	2450	2450	0
162	20231221	161500	99169175	2450	2450	2450	2450	0
163	20231221	161400	99169175	2450	2450	2450	2450	0
164	20231221	161300	99169175	2450	2450	2450	2450	0
165	20231221	161200	99169175	2450	2450	2450	2450	0
166	20231221	161100	99169175	2450	2450	2450	2450	0
167	20231221	161000	99169175	2450	2450	2450	2450	0
168	20231221	160900	99169175	2450	2450	2450	2450	0
169	20231221	160800	99169175	2450	2450	2450	2450	0
170	20231221	160700	99169175	2450	2450	2450	2450	0
171	20231221	160600	99169175	2450	2450	2450	2450	0
172	20231221	160500	99169175	2450	2450	2450	2450	0
173	20231221	160400	99169175	2450	2450	2450	2450	0
174	20231221	160300	99169175	2450	2450	2450	2450	0
175	20231221	160200	99169175	2450	2450	2450	2450	0
176	20231221	160100	99169175	2450	2450	2450	2450	0
177	20231221	160000	99169175	2450	2450	2450	2450	0
178	20231221	155900	99169175	2450	2450	2450	2450	0
179	20231221	155800	99169175	2450	2450	2450	2450	0
180	20231221	155700	99169175	2450	2450	2450	2450	0
181	20231221	155600	99169175	2450	2450	2450	2450	0
182	20231221	155500	99169175	2450	2450	2450	2450	2660
183	20231221	155400	99169175	2450	2450	2450	2450	0
184	20231221	155300	99169175	2450	2450	2450	2450	0
185	20231221	155200	99169175	2450	2450	2450	2450	0
186	20231221	155100	99169175	2450	2450	2450	2450	0
187	20231221	155000	99169175	2450	2450	2450	2450	0
188	20231221	154900	99169175	2450	2450	2450	2450	0
189	20231221	154800	99169175	2450	2450	2450	2450	0
190	20231221	154700	99169175	2450	2450	2450	2450	0
191	20231221	154600	99169175	2450	2450	2450	2450	0
192	20231221	154500	99169175	2450	2450	2450	2450	0
193	20231221	154400	99169175	2450	2450	2450	2450	0
194	20231221	154300	99169175	2450	2450	2450	2450	0
195	20231221	154200	99169175	2450	2450	2450	2450	0
196	20231221	154100	99169175	2450	2450	2450	2450	0
197	20231221	154000	99169175	2450	2450	2450	2450	0
198	20231221	153900	99169175	2450	2450	2450	2450	0
199	20231221	153800	99169175	2450	2450	2450	2450	0
200	20231221	153700	99169175	2450	2450	2450	2450	0
201	20231221	153600	99169175	2450	2450	2450	2450	0
202	20231221	153500	99169175	2450	2450	2450	2450	0
203	20231221	153400	99169175	2450	2450	2450	2450	0
204	20231221	153300	99169175	2450	2450	2450	2450	0
205	20231221	153200	99169175	2450	2450	2450	2450	0
206	20231221	153100	99169175	2450	2450	2450	2450	0
207	20231221	153000	99169175	2450	2450	2450	2450	2660
208	20231221	152900	92652175	2470	2470	2470	2470	0
209	20231221	152800	92652175	2470	2470	2470	2470	0
210	20231221	152700	92652175	2470	2470	2470	2470	0
211	20231221	152600	92652175	2470	2470	2470	2470	0
212	20231221	152500	92652175	2470	2470	2470	2470	0
213	20231221	152400	92652175	2470	2470	2470	2470	0
214	20231221	152300	92652175	2470	2470	2470	2470	0
215	20231221	152200	92652175	2470	2470	2470	2470	0
216	20231221	152100	92652175	2470	2470	2470	2470	0
217	20231221	152000	92652175	2470	2470	2470	2470	0
218	20231221	151900	92652175	2470	2470	2470	2470	57
219	20231221	151800	92511385	2470	2470	2470	2470	0
220	20231221	151700	92511385	2470	2460	2470	2460	326
221	20231221	151600	91709415	2460	2455	2460	2455	15
222	20231221	151500	91672585	2460	2465	2465	2460	3667
223	20231221	151400	82650105	2475	2470	2475	2470	101
224	20231221	151300	82400630	2470	2470	2470	2470	10
225	20231221	151200	82375930	2470	2470	2470	2470	0
226	20231221	151100	82375930	2470	2470	2470	2470	100
227	20231221	151000	82128930	2465	2465	2465	2465	137
228	20231221	150900	81791225	2470	2465	2470	2465	101
229	20231221	150800	81542255	2470	2470	2470	2470	1
230	20231221	150700	81539785	2465	2465	2465	2465	0
231	20231221	150600	81539785	2465	2465	2465	2465	353
232	20231221	150500	80669640	2470	2470	2470	2470	0
233	20231221	150400	80669640	2470	2470	2470	2470	0
234	20231221	150300	80669640	2470	2470	2470	2470	0
235	20231221	150200	80669640	2470	2470	2470	2470	0
236	20231221	150100	80669640	2470	2470	2470	2470	1
237	20231221	150000	80667170	2460	2460	2460	2460	150
238	20231221	145900	80298170	2470	2470	2470	2470	0
239	20231221	145800	80298170	2470	2465	2470	2465	12
240	20231221	145700	80268580	2470	2470	2470	2470	0
241	20231221	145600	80268580	2470	2470	2470	2470	0
242	20231221	145500	80268580	2470	2465	2470	2465	3
243	20231221	145400	80261180	2470	2470	2470	2470	0
244	20231221	145300	80261180	2470	2470	2470	2470	1
245	20231221	145200	80258710	2465	2465	2465	2465	0
246	20231221	145100	80258710	2465	2465	2465	2465	4425
247	20231221	145000	69351085	2470	2470	2470	2470	80
248	20231221	144900	69153485	2475	2475	2475	2475	0
249	20231221	144800	69153485	2475	2475	2475	2475	0
250	20231221	144700	69153485	2475	2475	2475	2475	0
251	20231221	144600	69153485	2475	2475	2475	2475	0
252	20231221	144500	69153485	2475	2475	2475	2475	0
253	20231221	144400	69153485	2475	2475	2475	2475	0
254	20231221	144300	69153485	2475	2475	2475	2475	0
255	20231221	144200	69153485	2475	2475	2475	2475	0
256	20231221	144100	69153485	2475	2475	2475	2475	0
257	20231221	144000	69153485	2475	2475	2475	2475	0
258	20231221	143900	69153485	2475	2475	2475	2475	0
259	20231221	143800	69153485	2475	2475	2475	2475	1
260	20231221	143700	69151010	2465	2465	2465	2465	0
261	20231221	143600	69151010	2465	2465	2465	2465	0
262	20231221	143500	69151010	2465	2465	2465	2465	1
263	20231221	143400	69148545	2475	2475	2475	2475	0
264	20231221	143300	69148545	2475	2475	2475	2475	0
265	20231221	143200	69148545	2475	2470	2475	2470	201
266	20231221	143100	68651570	2470	2470	2470	2470	0
267	20231221	143000	68651570	2470	2470	2470	2470	0
268	20231221	142900	68651570	2470	2470	2470	2470	0
269	20231221	142800	68651570	2470	2470	2470	2470	0
270	20231221	142700	68651570	2470	2470	2470	2470	0
271	20231221	142600	68651570	2470	2470	2470	2470	21
272	20231221	142500	68599700	2470	2470	2470	2470	0
273	20231221	142400	68599700	2470	2470	2470	2470	5
274	20231221	142300	68587350	2470	2470	2470	2470	0
275	20231221	142200	68587350	2470	2470	2470	2470	2
276	20231221	142100	68582410	2470	2470	2470	2470	0
277	20231221	142000	68582410	2470	2470	2470	2470	50
278	20231221	141900	68458910	2470	2470	2470	2470	0
279	20231221	141800	68458910	2470	2470	2470	2470	10
280	20231221	141700	68434210	2470	2470	2470	2470	0
281	20231221	141600	68434210	2470	2470	2470	2470	0
282	20231221	141500	68434210	2470	2470	2470	2470	0
283	20231221	141400	68434210	2470	2470	2470	2470	0
284	20231221	141300	68434210	2470	2470	2470	2470	0
285	20231221	141200	68434210	2470	2470	2470	2470	80
286	20231221	141100	68236610	2470	2470	2470	2470	0
287	20231221	141000	68236610	2470	2470	2470	2470	0
288	20231221	140900	68236610	2470	2470	2470	2470	0
289	20231221	140800	68236610	2470	2470	2470	2470	0
290	20231221	140700	68236610	2470	2470	2470	2470	0
291	20231221	140600	68236610	2470	2470	2470	2470	0
292	20231221	140500	68236610	2470	2470	2470	2470	104
293	20231221	140400	67979730	2470	2470	2470	2470	0
294	20231221	140300	67979730	2470	2470	2470	2470	0
295	20231221	140200	67979730	2470	2470	2470	2470	0
296	20231221	140100	67979730	2470	2470	2470	2470	1
297	20231221	140000	67977260	2470	2470	2470	2470	0
298	20231221	135900	67977260	2470	2470	2470	2470	0
299	20231221	135800	67977260	2470	2470	2470	2470	50
300	20231221	135700	67853760	2470	2470	2470	2470	0
301	20231221	135600	67853760	2470	2470	2470	2470	1
302	20231221	135500	67851290	2470	2470	2470	2470	0
303	20231221	135400	67851290	2470	2470	2470	2470	0
304	20231221	135300	67851290	2470	2470	2470	2470	0
305	20231221	135200	67851290	2470	2470	2470	2470	0
306	20231221	135100	67851290	2470	2470	2470	2470	0
307	20231221	135000	67851290	2470	2470	2470	2470	80
308	20231221	134900	67653690	2470	2470	2470	2470	0
309	20231221	134800	67653690	2470	2470	2470	2470	0
310	20231221	134700	67653690	2470	2470	2470	2470	0
311	20231221	134600	67653690	2470	2470	2470	2470	0
312	20231221	134500	67653690	2470	2470	2470	2470	0
313	20231221	134400	67653690	2470	2470	2470	2470	0
314	20231221	134300	67653690	2470	2470	2470	2470	0
315	20231221	134200	67653690	2470	2470	2470	2470	57
316	20231221	134100	67512900	2470	2470	2470	2470	5
317	20231221	134000	67500550	2470	2470	2470	2470	0
318	20231221	133900	67500550	2470	2470	2470	2470	0
319	20231221	133800	67500550	2470	2470	2470	2470	0
320	20231221	133700	67500550	2470	2470	2470	2470	0
321	20231221	133600	67500550	2470	2470	2470	2470	2
322	20231221	133500	67495610	2475	2475	2475	2475	2
323	20231221	133400	67490660	2470	2470	2470	2470	0
324	20231221	133300	67490660	2470	2470	2470	2470	55
325	20231221	133200	67354810	2470	2470	2470	2470	0
326	20231221	133100	67354810	2470	2470	2470	2470	0
327	20231221	133000	67354810	2470	2470	2470	2470	0
328	20231221	132900	67354810	2470	2470	2470	2470	1379
329	20231221	132800	63948680	2470	2470	2470	2470	0
330	20231221	132700	63948680	2470	2470	2470	2470	0
331	20231221	132600	63948680	2470	2470	2470	2470	0
332	20231221	132500	63948680	2470	2470	2470	2470	0
333	20231221	132400	63948680	2470	2470	2470	2470	0
334	20231221	132300	63948680	2470	2470	2470	2470	0
335	20231221	132200	63948680	2470	2470	2470	2470	10
336	20231221	132100	63923980	2470	2470	2470	2470	2
337	20231221	132000	63919040	2470	2470	2470	2470	46
338	20231221	131900	63805420	2470	2470	2470	2470	0
339	20231221	131800	63805420	2470	2470	2470	2470	0
340	20231221	131700	63805420	2470	2470	2470	2470	0
341	20231221	131600	63805420	2470	2470	2470	2470	210
342	20231221	131500	63286720	2470	2470	2470	2470	0
343	20231221	131400	63286720	2470	2470	2470	2470	0
344	20231221	131300	63286720	2470	2470	2470	2470	10
345	20231221	131200	63262020	2470	2470	2470	2470	1
346	20231221	131100	63259550	2470	2470	2470	2470	0
347	20231221	131000	63259550	2470	2470	2470	2470	2
348	20231221	130900	63254610	2465	2465	2465	2465	0
349	20231221	130800	63254610	2465	2465	2465	2465	1000
350	20231221	130700	60789610	2465	2465	2465	2465	0
351	20231221	130600	60789610	2465	2465	2465	2465	100
352	20231221	130500	60543110	2470	2470	2470	2470	0
353	20231221	130400	60543110	2470	2470	2470	2470	0
354	20231221	130300	60543110	2470	2470	2470	2470	0
355	20231221	130200	60543110	2470	2470	2470	2470	0
356	20231221	130100	60543110	2470	2470	2470	2470	0
357	20231221	130000	60543110	2470	2470	2470	2470	0
358	20231221	125900	60543110	2470	2470	2470	2470	0
359	20231221	125800	60543110	2470	2470	2470	2470	5
360	20231221	125700	60530760	2465	2465	2465	2465	364
361	20231221	125600	59633500	2465	2465	2465	2465	0
362	20231221	125500	59633500	2465	2465	2465	2465	50
363	20231221	125400	59510250	2465	2465	2465	2465	0
364	20231221	125300	59510250	2465	2465	2465	2465	0
365	20231221	125200	59510250	2465	2465	2465	2465	0
366	20231221	125100	59510250	2465	2465	2465	2465	0
367	20231221	125000	59510250	2465	2465	2465	2465	0
368	20231221	124900	59510250	2465	2465	2465	2465	0
369	20231221	124800	59510250	2465	2465	2465	2465	0
370	20231221	124700	59510250	2465	2465	2465	2465	0
371	20231221	124600	59510250	2465	2465	2465	2465	0
372	20231221	124500	59510250	2465	2465	2465	2465	0
373	20231221	124400	59510250	2465	2465	2465	2465	30
374	20231221	124300	59436300	2460	2460	2460	2460	0
375	20231221	124200	59436300	2460	2460	2460	2460	0
376	20231221	124100	59436300	2460	2460	2460	2460	0
377	20231221	124000	59436300	2460	2460	2460	2460	0
378	20231221	123900	59436300	2460	2460	2460	2460	0
379	20231221	123800	59436300	2460	2460	2460	2460	0
380	20231221	123700	59436300	2460	2460	2460	2460	0
381	20231221	123600	59436300	2460	2460	2460	2460	0
382	20231221	123500	59436300	2460	2460	2460	2460	0
383	20231221	123400	59436300	2460	2460	2460	2460	0
384	20231221	123300	59436300	2460	2460	2460	2460	0
385	20231221	123200	59436300	2460	2460	2460	2460	0
386	20231221	123100	59436300	2460	2460	2460	2460	0
387	20231221	123000	59436300	2460	2460	2460	2460	0
388	20231221	122900	59436300	2460	2460	2460	2460	0
389	20231221	122800	59436300	2460	2460	2460	2460	0
390	20231221	122700	59436300	2460	2460	2460	2460	0
391	20231221	122600	59436300	2460	2460	2460	2460	0
392	20231221	122500	59436300	2460	2460	2460	2460	0
393	20231221	122400	59436300	2460	2460	2460	2460	0
394	20231221	122300	59436300	2460	2460	2460	2460	0
395	20231221	122200	59436300	2460	2460	2460	2460	0
396	20231221	122100	59436300	2460	2465	2465	2460	440
397	20231221	122000	58353505	2470	2470	2470	2470	0
398	20231221	121900	58353505	2470	2470	2470	2470	1
399	20231221	121800	58351035	2470	2470	2470	2470	0
400	20231221	121700	58351035	2470	2470	2470	2470	0
401	20231221	121600	58351035	2470	2470	2470	2470	0
402	20231221	121500	58351035	2470	2470	2470	2470	0
403	20231221	121400	58351035	2470	2470	2470	2470	0
404	20231221	121300	58351035	2470	2470	2470	2470	405
405	20231221	121200	57350685	2470	2470	2470	2470	0
406	20231221	121100	57350685	2470	2470	2470	2470	2
407	20231221	121000	57345745	2465	2465	2465	2465	0
408	20231221	120900	57345745	2465	2465	2465	2465	0
409	20231221	120800	57345745	2465	2465	2465	2465	0
410	20231221	120700	57345745	2465	2465	2465	2465	0
411	20231221	120600	57345745	2465	2465	2465	2465	0
412	20231221	120500	57345745	2465	2465	2465	2465	0
413	20231221	120400	57345745	2465	2465	2465	2465	0
414	20231221	120300	57345745	2465	2465	2465	2465	0
415	20231221	120200	57345745	2465	2465	2465	2465	0
416	20231221	120100	57345745	2465	2465	2465	2465	13
417	20231221	120000	57313700	2465	2465	2465	2465	0
418	20231221	115900	57313700	2465	2465	2465	2465	240
419	20231221	115800	56722100	2465	2465	2465	2465	140
420	20231221	115700	56377000	2465	2465	2465	2465	0
421	20231221	115600	56377000	2465	2465	2465	2465	0
422	20231221	115500	56377000	2465	2465	2465	2465	0
423	20231221	115400	56377000	2465	2465	2465	2465	490
424	20231221	115300	55169150	2465	2465	2465	2465	0
425	20231221	115200	55169150	2465	2465	2465	2465	305
426	20231221	115100	54417325	2465	2465	2465	2465	0
427	20231221	115000	54417325	2465	2465	2465	2465	2
428	20231221	114900	54412395	2475	2475	2475	2475	0
429	20231221	114800	54412395	2475	2475	2475	2475	0
430	20231221	114700	54412395	2475	2475	2475	2475	0
431	20231221	114600	54412395	2475	2475	2475	2475	0
432	20231221	114500	54412395	2475	2475	2475	2475	0
433	20231221	114400	54412395	2475	2475	2475	2475	5
434	20231221	114300	54400020	2475	2475	2475	2475	0
435	20231221	114200	54400020	2475	2475	2475	2475	0
436	20231221	114100	54400020	2475	2465	2475	2465	208
437	20231221	114000	53887000	2470	2470	2470	2470	0
438	20231221	113900	53887000	2470	2470	2470	2470	52
439	20231221	113800	53758560	2475	2475	2475	2475	0
440	20231221	113700	53758560	2475	2475	2475	2475	0
441	20231221	113600	53758560	2475	2475	2475	2475	0
442	20231221	113500	53758560	2475	2475	2475	2475	0
443	20231221	113400	53758560	2475	2475	2475	2475	10
444	20231221	113300	53733810	2470	2470	2470	2470	0
445	20231221	113200	53733810	2470	2470	2470	2470	10
446	20231221	113100	53709110	2470	2470	2470	2470	0
447	20231221	113000	53709110	2470	2470	2470	2470	0
448	20231221	112900	53709110	2470	2470	2470	2470	0
449	20231221	112800	53709110	2470	2470	2470	2470	3
450	20231221	112700	53701700	2470	2470	2470	2470	0
451	20231221	112600	53701700	2470	2470	2470	2470	4
452	20231221	112500	53691820	2470	2470	2470	2470	2
453	20231221	112400	53686880	2470	2470	2470	2470	1
454	20231221	112300	53684410	2470	2470	2470	2470	0
455	20231221	112200	53684410	2470	2470	2470	2470	10
456	20231221	112100	53659710	2465	2465	2465	2465	0
457	20231221	112000	53659710	2465	2465	2465	2465	0
458	20231221	111900	53659710	2465	2465	2465	2465	0
459	20231221	111800	53659710	2465	2465	2465	2465	0
460	20231221	111700	53659710	2465	2465	2465	2465	0
461	20231221	111600	53659710	2465	2465	2465	2465	0
462	20231221	111500	53659710	2465	2465	2465	2465	0
463	20231221	111400	53659710	2465	2465	2465	2465	0
464	20231221	111300	53659710	2465	2465	2465	2465	0
465	20231221	111200	53659710	2465	2465	2465	2465	0
466	20231221	111100	53659710	2465	2465	2465	2465	0
467	20231221	111000	53659710	2465	2465	2465	2465	0
468	20231221	110900	53659710	2465	2465	2465	2465	0
469	20231221	110800	53659710	2465	2465	2465	2465	894
470	20231221	110700	51456000	2465	2465	2465	2465	1177
471	20231221	110600	48554695	2465	2465	2465	2465	300
472	20231221	110500	47815195	2470	2470	2470	2470	0
473	20231221	110400	47815195	2470	2470	2470	2470	0
474	20231221	110300	47815195	2470	2470	2470	2470	10
475	20231221	110200	47790495	2470	2470	2470	2470	0
476	20231221	110100	47790495	2470	2470	2470	2470	10
477	20231221	110000	47765795	2475	2475	2475	2475	0
478	20231221	105900	47765795	2475	2475	2475	2475	0
479	20231221	105800	47765795	2475	2475	2475	2475	0
480	20231221	105700	47765795	2475	2465	2475	2465	701
481	20231221	105600	46037820	2475	2475	2475	2475	2
482	20231221	105500	46032870	2470	2470	2470	2470	1680
483	20231221	105400	41883270	2470	2470	2470	2470	0
484	20231221	105300	41883270	2470	2470	2470	2470	0
485	20231221	105200	41883270	2470	2470	2470	2470	30
486	20231221	105100	41809170	2475	2475	2475	2475	0
487	20231221	105000	41809170	2475	2475	2475	2475	0
488	20231221	104900	41809170	2475	2475	2475	2475	20
489	20231221	104800	41759670	2475	2475	2475	2475	0
490	20231221	104700	41759670	2475	2475	2475	2475	0
491	20231221	104600	41759670	2475	2475	2475	2475	0
492	20231221	104500	41759670	2475	2475	2475	2475	0
493	20231221	104400	41759670	2475	2475	2475	2475	0
494	20231221	104300	41759670	2475	2475	2475	2475	0
495	20231221	104200	41759670	2475	2475	2475	2475	201
496	20231221	104100	41262195	2475	2475	2475	2475	90
497	20231221	104000	41039445	2470	2470	2470	2470	0
498	20231221	103900	41039445	2470	2470	2470	2470	0
499	20231221	103800	41039445	2470	2470	2470	2470	0
500	20231221	103700	41039445	2470	2470	2470	2470	980
501	20231221	103600	38618845	2470	2470	2470	2470	4
502	20231221	103500	38608965	2475	2475	2475	2475	40
503	20231221	103400	38509965	2475	2475	2475	2475	10
504	20231221	103300	38485215	2470	2470	2470	2470	8
505	20231221	103200	38465455	2470	2470	2470	2470	0
506	20231221	103100	38465455	2470	2470	2470	2470	0
507	20231221	103000	38465455	2470	2470	2470	2470	50
508	20231221	102900	38341955	2475	2475	2475	2475	1358
509	20231221	102800	34980905	2475	2475	2475	2475	69
510	20231221	102700	34810130	2480	2480	2480	2480	0
511	20231221	102600	34810130	2480	2480	2480	2480	0
512	20231221	102500	34810130	2480	2480	2480	2480	10
513	20231221	102400	34785330	2480	2480	2480	2480	0
514	20231221	102300	34785330	2480	2480	2480	2480	0
515	20231221	102200	34785330	2480	2480	2480	2480	10
516	20231221	102100	34760530	2480	2480	2480	2480	300
517	20231221	102000	34016530	2480	2480	2480	2480	40
518	20231221	101900	33917330	2480	2480	2480	2480	0
519	20231221	101800	33917330	2480	2480	2480	2480	0
520	20231221	101700	33917330	2480	2480	2480	2480	0
521	20231221	101600	33917330	2480	2480	2480	2480	41
522	20231221	101500	33815650	2480	2480	2480	2480	0
523	20231221	101400	33815650	2480	2480	2480	2480	0
524	20231221	101300	33815650	2480	2480	2480	2480	3
525	20231221	101200	33808210	2480	2480	2480	2480	0
526	20231221	101100	33808210	2480	2480	2480	2480	20
527	20231221	101000	33758610	2480	2480	2480	2480	10
528	20231221	100900	33733810	2480	2480	2480	2480	33
529	20231221	100800	33651970	2480	2480	2480	2480	72
530	20231221	100700	33473410	2490	2490	2490	2490	0
531	20231221	100600	33473410	2490	2490	2490	2490	5
532	20231221	100500	33460960	2480	2480	2480	2480	69
533	20231221	100400	33289840	2480	2480	2480	2480	200
534	20231221	100300	32793840	2495	2495	2495	2495	3
535	20231221	100200	32786355	2495	2495	2495	2495	0
536	20231221	100100	32786355	2495	2495	2495	2495	0
537	20231221	100000	32786355	2495	2495	2495	2495	100
538	20231221	095900	32536855	2480	2480	2480	2480	0
539	20231221	095800	32536855	2480	2480	2480	2480	0
540	20231221	095700	32536855	2480	2480	2480	2480	0
541	20231221	095600	32536855	2480	2480	2480	2480	0
542	20231221	095500	32536855	2480	2480	2480	2480	23
543	20231221	095400	32479815	2495	2495	2495	2495	0
544	20231221	095300	32479815	2495	2495	2495	2495	0
545	20231221	095200	32479815	2495	2495	2495	2495	0
546	20231221	095100	32479815	2495	2495	2495	2495	0
547	20231221	095000	32479815	2495	2495	2495	2495	0
548	20231221	094900	32479815	2495	2495	2495	2495	0
549	20231221	094800	32479815	2495	2495	2495	2495	0
550	20231221	094700	32479815	2495	2495	2495	2495	0
551	20231221	094600	32479815	2495	2495	2495	2495	0
552	20231221	094500	32479815	2495	2495	2495	2495	19
553	20231221	094400	32432410	2500	2480	2500	2480	221
554	20231221	094300	31882125	2480	2480	2480	2480	2
555	20231221	094200	31877165	2480	2480	2480	2480	0
556	20231221	094100	31877165	2480	2480	2480	2475	140
557	20231221	094000	31530655	2470	2475	2475	2470	229
558	20231221	093900	30964455	2470	2485	2485	2470	3416
559	20231221	093800	22506445	2480	2480	2480	2480	0
560	20231221	093700	22506445	2480	2480	2480	2480	0
561	20231221	093600	22506445	2480	2480	2480	2480	0
562	20231221	093500	22506445	2480	2495	2495	2480	4802
563	20231221	093400	10575070	2505	2505	2505	2505	5
564	20231221	093300	10562545	2505	2505	2505	2505	2
565	20231221	093200	10557535	2505	2505	2505	2505	1
566	20231221	093100	10555030	2505	2495	2505	2490	501
567	20231221	093000	9306275	2505	2505	2505	2505	0
568	20231221	092900	9306275	2505	2505	2505	2505	0
569	20231221	092800	9306275	2505	2505	2505	2505	1
570	20231221	092700	9303770	2505	2505	2505	2505	1
571	20231221	092600	9301265	2490	2490	2490	2490	0
572	20231221	092500	9301265	2490	2490	2490	2490	240
573	20231221	092400	8703665	2490	2490	2490	2490	0
574	20231221	092300	8703665	2490	2490	2490	2490	0
575	20231221	092200	8703665	2490	2490	2490	2490	0
576	20231221	092100	8703665	2490	2490	2490	2490	10
577	20231221	092000	8678765	2505	2505	2505	2505	0
578	20231221	091900	8678765	2505	2505	2505	2505	0
579	20231221	091800	8678765	2505	2505	2505	2505	0
580	20231221	091700	8678765	2505	2505	2505	2505	0
581	20231221	091600	8678765	2505	2505	2505	2505	1
582	20231221	091500	8676260	2505	2505	2505	2505	0
583	20231221	091400	8676260	2505	2505	2505	2505	0
584	20231221	091300	8676260	2505	2505	2505	2505	182
585	20231221	091200	8220350	2505	2505	2505	2505	12
586	20231221	091100	8190290	2505	2505	2505	2505	0
587	20231221	091000	8190290	2505	2505	2505	2505	50
588	20231221	090900	8065040	2505	2505	2505	2505	14
589	20231221	090800	8029970	2485	2485	2485	2485	3
590	20231221	090700	8022515	2485	2485	2485	2485	267
591	20231221	090600	7359020	2485	2480	2485	2480	1230
592	20231221	090500	4302620	2480	2485	2485	2480	45
593	20231221	090400	4190995	2490	2490	2490	2490	200
594	20231221	090300	3692995	2490	2490	2490	2480	245
595	20231221	090200	3083995	2485	2485	2485	2485	0
596	20231221	090100	3083995	2485	2485	2485	2485	0
597	20231221	090000	3083995	2485	2490	2490	2485	1239