KissMeData/155650/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202100	982814400	5480	5480	5480	5480	3462
3	20231204	202000	982814400	5480	5480	5480	5480	0
4	20231204	201900	982814400	5480	5480	5480	5480	0
5	20231204	201800	982814400	5480	5480	5480	5480	0
6	20231204	201700	982814400	5480	5480	5480	5480	0
7	20231204	201600	982814400	5480	5480	5480	5480	0
8	20231204	201500	982814400	5480	5480	5480	5480	0
9	20231204	201400	982814400	5480	5480	5480	5480	0
10	20231204	201300	982814400	5480	5480	5480	5480	0
11	20231204	201200	982814400	5480	5480	5480	5480	0
12	20231204	201100	982814400	5480	5480	5480	5480	0
13	20231204	201000	982814400	5480	5480	5480	5480	0
14	20231204	200900	982814400	5480	5480	5480	5480	0
15	20231204	200800	982814400	5480	5480	5480	5480	0
16	20231204	200700	982814400	5480	5480	5480	5480	0
17	20231204	200600	982814400	5480	5480	5480	5480	0
18	20231204	200500	982814400	5480	5480	5480	5480	0
19	20231204	200400	982814400	5480	5480	5480	5480	0
20	20231204	200300	982814400	5480	5480	5480	5480	0
21	20231204	200200	982814400	5480	5480	5480	5480	0
22	20231204	200100	982814400	5480	5480	5480	5480	0
23	20231204	200000	982814400	5480	5480	5480	5480	0
24	20231204	195900	982814400	5480	5480	5480	5480	0
25	20231204	195800	982814400	5480	5480	5480	5480	0
26	20231204	195700	982814400	5480	5480	5480	5480	0
27	20231204	195600	982814400	5480	5480	5480	5480	0
28	20231204	195500	982814400	5480	5480	5480	5480	0
29	20231204	195400	982814400	5480	5480	5480	5480	0
30	20231204	195300	982814400	5480	5480	5480	5480	0
31	20231204	195200	982814400	5480	5480	5480	5480	0
32	20231204	195100	982814400	5480	5480	5480	5480	3462
33	20231204	195000	982814400	5480	5480	5480	5480	0
34	20231204	194900	982814400	5480	5480	5480	5480	0
35	20231204	194800	982814400	5480	5480	5480	5480	0
36	20231204	194700	982814400	5480	5480	5480	5480	0
37	20231204	194600	982814400	5480	5480	5480	5480	0
38	20231204	194500	982814400	5480	5480	5480	5480	0
39	20231204	194400	982814400	5480	5480	5480	5480	0
40	20231204	194300	982814400	5480	5480	5480	5480	0
41	20231204	194200	982814400	5480	5480	5480	5480	0
42	20231204	194100	982814400	5480	5480	5480	5480	0
43	20231204	194000	982814400	5480	5480	5480	5480	0
44	20231204	193900	982814400	5480	5480	5480	5480	0
45	20231204	193800	982814400	5480	5480	5480	5480	0
46	20231204	193700	982814400	5480	5480	5480	5480	0
47	20231204	193600	982814400	5480	5480	5480	5480	0
48	20231204	193500	982814400	5480	5480	5480	5480	0
49	20231204	193400	982814400	5480	5480	5480	5480	0
50	20231204	193300	982814400	5480	5480	5480	5480	0
51	20231204	193200	982814400	5480	5480	5480	5480	0
52	20231204	193100	982814400	5480	5480	5480	5480	0
53	20231204	193000	982814400	5480	5480	5480	5480	0
54	20231204	192900	982814400	5480	5480	5480	5480	0
55	20231204	192800	982814400	5480	5480	5480	5480	0
56	20231204	192700	982814400	5480	5480	5480	5480	0
57	20231204	192600	982814400	5480	5480	5480	5480	0
58	20231204	192500	982814400	5480	5480	5480	5480	0
59	20231204	192400	982814400	5480	5480	5480	5480	0
60	20231204	192300	982814400	5480	5480	5480	5480	0
61	20231204	192200	982814400	5480	5480	5480	5480	0
62	20231204	192100	982814400	5480	5480	5480	5480	3462
63	20231204	192000	982814400	5480	5480	5480	5480	0
64	20231204	191900	982814400	5480	5480	5480	5480	0
65	20231204	191800	982814400	5480	5480	5480	5480	0
66	20231204	191700	982814400	5480	5480	5480	5480	0
67	20231204	191600	982814400	5480	5480	5480	5480	0
68	20231204	191500	982814400	5480	5480	5480	5480	0
69	20231204	191400	982814400	5480	5480	5480	5480	0
70	20231204	191300	982814400	5480	5480	5480	5480	0
71	20231204	191200	982814400	5480	5480	5480	5480	0
72	20231204	191100	982814400	5480	5480	5480	5480	0
73	20231204	191000	982814400	5480	5480	5480	5480	0
74	20231204	190900	982814400	5480	5480	5480	5480	0
75	20231204	190800	982814400	5480	5480	5480	5480	0
76	20231204	190700	982814400	5480	5480	5480	5480	0
77	20231204	190600	982814400	5480	5480	5480	5480	0
78	20231204	190500	982814400	5480	5480	5480	5480	0
79	20231204	190400	982814400	5480	5480	5480	5480	0
80	20231204	190300	982814400	5480	5480	5480	5480	0
81	20231204	190200	982814400	5480	5480	5480	5480	0
82	20231204	190100	982814400	5480	5480	5480	5480	0
83	20231204	190000	982814400	5480	5480	5480	5480	0
84	20231204	185900	982814400	5480	5480	5480	5480	0
85	20231204	185800	982814400	5480	5480	5480	5480	0
86	20231204	185700	982814400	5480	5480	5480	5480	0
87	20231204	185600	982814400	5480	5480	5480	5480	0
88	20231204	185500	982814400	5480	5480	5480	5480	0
89	20231204	185400	982814400	5480	5480	5480	5480	0
90	20231204	185300	982814400	5480	5480	5480	5480	0
91	20231204	185200	982814400	5480	5480	5480	5480	0
92	20231204	185100	982814400	5480	5480	5480	5480	3462
93	20231204	185000	982814400	5480	5480	5480	5480	0
94	20231204	184900	982814400	5480	5480	5480	5480	0
95	20231204	184800	982814400	5480	5480	5480	5480	0
96	20231204	184700	982814400	5480	5480	5480	5480	0
97	20231204	184600	982814400	5480	5480	5480	5480	0
98	20231204	184500	982814400	5480	5480	5480	5480	0
99	20231204	184400	982814400	5480	5480	5480	5480	0
100	20231204	184300	982814400	5480	5480	5480	5480	0
101	20231204	184200	982814400	5480	5480	5480	5480	0
102	20231204	184100	982814400	5480	5480	5480	5480	0
103	20231204	184000	982814400	5480	5480	5480	5480	0
104	20231204	183900	982814400	5480	5480	5480	5480	0
105	20231204	183800	982814400	5480	5480	5480	5480	0
106	20231204	183700	982814400	5480	5480	5480	5480	0
107	20231204	183600	982814400	5480	5480	5480	5480	0
108	20231204	183500	982814400	5480	5480	5480	5480	0
109	20231204	183400	982814400	5480	5480	5480	5480	0
110	20231204	183300	982814400	5480	5480	5480	5480	0
111	20231204	183200	982814400	5480	5480	5480	5480	0
112	20231204	183100	982814400	5480	5480	5480	5480	0
113	20231204	183000	982814400	5480	5480	5480	5480	0
114	20231204	182900	982814400	5480	5480	5480	5480	0
115	20231204	182800	982814400	5480	5480	5480	5480	0
116	20231204	182700	982814400	5480	5480	5480	5480	0
117	20231204	182600	982814400	5480	5480	5480	5480	0
118	20231204	182500	982814400	5480	5480	5480	5480	0
119	20231204	182400	982814400	5480	5480	5480	5480	0
120	20231204	182300	982814400	5480	5480	5480	5480	0
121	20231204	182200	982814400	5480	5480	5480	5480	0
122	20231204	182100	982814400	5480	5480	5480	5480	3462
123	20231204	182000	982814400	5480	5480	5480	5480	0
124	20231204	181900	982814400	5480	5480	5480	5480	0
125	20231204	181800	982814400	5480	5480	5480	5480	0
126	20231204	181700	982814400	5480	5480	5480	5480	0
127	20231204	181600	982814400	5480	5480	5480	5480	0
128	20231204	181500	982814400	5480	5480	5480	5480	0
129	20231204	181400	982814400	5480	5480	5480	5480	0
130	20231204	181300	982814400	5480	5480	5480	5480	0
131	20231204	181200	982814400	5480	5480	5480	5480	0
132	20231204	181100	982814400	5480	5480	5480	5480	0
133	20231204	181000	982814400	5480	5480	5480	5480	0
134	20231204	180900	982814400	5480	5480	5480	5480	0
135	20231204	180800	982814400	5480	5480	5480	5480	0
136	20231204	180700	982814400	5480	5480	5480	5480	0
137	20231204	180600	982814400	5480	5480	5480	5480	0
138	20231204	180500	982814400	5480	5480	5480	5480	0
139	20231204	180400	982814400	5480	5480	5480	5480	0
140	20231204	180300	982814400	5480	5480	5480	5480	0
141	20231204	180200	982814400	5480	5480	5480	5480	0
142	20231204	180100	982814400	5480	5480	5480	5480	0
143	20231204	180000	982814400	5480	5480	5480	5480	0
144	20231204	175900	982814400	5480	5480	5480	5480	0
145	20231204	175800	982814400	5480	5480	5480	5480	0
146	20231204	175700	982814400	5480	5480	5480	5480	0
147	20231204	175600	982814400	5480	5480	5480	5480	0
148	20231204	175500	982814400	5480	5480	5480	5480	0
149	20231204	175400	982814400	5480	5480	5480	5480	0
150	20231204	175300	982814400	5480	5480	5480	5480	0
151	20231204	175200	982814400	5480	5480	5480	5480	0
152	20231204	175100	982814400	5480	5480	5480	5480	3462
153	20231204	175000	982814400	5480	5480	5480	5480	0
154	20231204	174900	982814400	5480	5480	5480	5480	0
155	20231204	174800	982814400	5480	5480	5480	5480	0
156	20231204	174700	982814400	5480	5480	5480	5480	0
157	20231204	174600	982814400	5480	5480	5480	5480	0
158	20231204	174500	982814400	5480	5480	5480	5480	0
159	20231204	174400	982814400	5480	5480	5480	5480	0
160	20231204	174300	982814400	5480	5480	5480	5480	0
161	20231204	174200	982814400	5480	5480	5480	5480	0
162	20231204	174100	982814400	5480	5480	5480	5480	0
163	20231204	174000	982814400	5480	5480	5480	5480	0
164	20231204	173900	982814400	5480	5480	5480	5480	0
165	20231204	173800	982814400	5480	5480	5480	5480	0
166	20231204	173700	982814400	5480	5480	5480	5480	0
167	20231204	173600	982814400	5480	5480	5480	5480	0
168	20231204	173500	982814400	5480	5480	5480	5480	0
169	20231204	173400	982814400	5480	5480	5480	5480	0
170	20231204	173300	982814400	5480	5480	5480	5480	0
171	20231204	173200	982814400	5480	5480	5480	5480	0
172	20231204	173100	982814400	5480	5480	5480	5480	0
173	20231204	173000	982814400	5480	5480	5480	5480	0
174	20231204	172900	982814400	5480	5480	5480	5480	0
175	20231204	172800	982814400	5480	5480	5480	5480	0
176	20231204	172700	982814400	5480	5480	5480	5480	0
177	20231204	172600	982814400	5480	5480	5480	5480	0
178	20231204	172500	982814400	5480	5480	5480	5480	0
179	20231204	172400	982814400	5480	5480	5480	5480	0
180	20231204	172300	982814400	5480	5480	5480	5480	0
181	20231204	172200	982814400	5480	5480	5480	5480	0
182	20231204	172100	982814400	5480	5480	5480	5480	3462
183	20231204	172000	982814400	5480	5480	5480	5480	0
184	20231204	171900	982814400	5480	5480	5480	5480	0
185	20231204	171800	982814400	5480	5480	5480	5480	0
186	20231204	171700	982814400	5480	5480	5480	5480	0
187	20231204	171600	982814400	5480	5480	5480	5480	0
188	20231204	171500	982814400	5480	5480	5480	5480	0
189	20231204	171400	982814400	5480	5480	5480	5480	0
190	20231204	171300	982814400	5480	5480	5480	5480	0
191	20231204	171200	982814400	5480	5480	5480	5480	0
192	20231204	171100	982814400	5480	5480	5480	5480	0
193	20231204	171000	982814400	5480	5480	5480	5480	0
194	20231204	170900	982814400	5480	5480	5480	5480	0
195	20231204	170800	982814400	5480	5480	5480	5480	0
196	20231204	170700	982814400	5480	5480	5480	5480	0
197	20231204	170600	982814400	5480	5480	5480	5480	0
198	20231204	170500	982814400	5480	5480	5480	5480	0
199	20231204	170400	982814400	5480	5480	5480	5480	0
200	20231204	170300	982814400	5480	5480	5480	5480	0
201	20231204	170200	982814400	5480	5480	5480	5480	0
202	20231204	170100	982814400	5480	5480	5480	5480	0
203	20231204	170000	982814400	5480	5480	5480	5480	0
204	20231204	165900	982814400	5480	5480	5480	5480	0
205	20231204	165800	982814400	5480	5480	5480	5480	0
206	20231204	165700	982814400	5480	5480	5480	5480	0
207	20231204	165600	982814400	5480	5480	5480	5480	0
208	20231204	165500	982814400	5480	5480	5480	5480	0
209	20231204	165400	982814400	5480	5480	5480	5480	0
210	20231204	165300	982814400	5480	5480	5480	5480	0
211	20231204	165200	982814400	5480	5480	5480	5480	0
212	20231204	165100	982814400	5480	5480	5480	5480	3462
213	20231204	165000	982814400	5480	5480	5480	5480	0
214	20231204	164900	982814400	5480	5480	5480	5480	0
215	20231204	164800	982814400	5480	5480	5480	5480	0
216	20231204	164700	982814400	5480	5480	5480	5480	0
217	20231204	164600	982814400	5480	5480	5480	5480	0
218	20231204	164500	982814400	5480	5480	5480	5480	0
219	20231204	164400	982814400	5480	5480	5480	5480	0
220	20231204	164300	982814400	5480	5480	5480	5480	0
221	20231204	164200	982814400	5480	5480	5480	5480	0
222	20231204	164100	982814400	5480	5480	5480	5480	0
223	20231204	164000	982814400	5480	5480	5480	5480	0
224	20231204	163900	982814400	5480	5480	5480	5480	0
225	20231204	163800	982814400	5480	5480	5480	5480	0
226	20231204	163700	982814400	5480	5480	5480	5480	0
227	20231204	163600	982814400	5480	5480	5480	5480	0
228	20231204	163500	982814400	5480	5480	5480	5480	0
229	20231204	163400	982814400	5480	5480	5480	5480	0
230	20231204	163300	982814400	5480	5480	5480	5480	0
231	20231204	163200	982814400	5480	5480	5480	5480	0
232	20231204	163100	982814400	5480	5480	5480	5480	0
233	20231204	163000	982814400	5480	5480	5480	5480	0
234	20231204	162900	982814400	5480	5480	5480	5480	0
235	20231204	162800	982814400	5480	5480	5480	5480	0
236	20231204	162700	982814400	5480	5480	5480	5480	0
237	20231204	162600	982814400	5480	5480	5480	5480	0
238	20231204	162500	982814400	5480	5480	5480	5480	0
239	20231204	162400	982814400	5480	5480	5480	5480	0
240	20231204	162300	982814400	5480	5480	5480	5480	0
241	20231204	162200	982814400	5480	5480	5480	5480	0
242	20231204	162100	982814400	5480	5480	5480	5480	3462
243	20231204	162000	982814400	5480	5480	5480	5480	0
244	20231204	161900	982814400	5480	5480	5480	5480	0
245	20231204	161800	982814400	5480	5480	5480	5480	0
246	20231204	161700	982814400	5480	5480	5480	5480	0
247	20231204	161600	982814400	5480	5480	5480	5480	0
248	20231204	161500	982814400	5480	5480	5480	5480	0
249	20231204	161400	982814400	5480	5480	5480	5480	0
250	20231204	161300	982814400	5480	5480	5480	5480	0
251	20231204	161200	982814400	5480	5480	5480	5480	0
252	20231204	161100	982814400	5480	5480	5480	5480	0
253	20231204	161000	982814400	5480	5480	5480	5480	0
254	20231204	160900	982814400	5480	5480	5480	5480	0
255	20231204	160800	982814400	5480	5480	5480	5480	0
256	20231204	160700	982814400	5480	5480	5480	5480	0
257	20231204	160600	982814400	5480	5480	5480	5480	0
258	20231204	160500	982814400	5480	5480	5480	5480	0
259	20231204	160400	982814400	5480	5480	5480	5480	0
260	20231204	160300	982814400	5480	5480	5480	5480	0
261	20231204	160200	982814400	5480	5480	5480	5480	0
262	20231204	160100	982814400	5480	5480	5480	5480	0
263	20231204	160000	982814400	5480	5480	5480	5480	0
264	20231204	155900	982814400	5480	5480	5480	5480	0
265	20231204	155800	982814400	5480	5480	5480	5480	0
266	20231204	155700	982814400	5480	5480	5480	5480	0
267	20231204	155600	982814400	5480	5480	5480	5480	0
268	20231204	155500	982814400	5480	5480	5480	5480	0
269	20231204	155400	982814400	5480	5480	5480	5480	0
270	20231204	155300	982814400	5480	5480	5480	5480	0
271	20231204	155200	982814400	5480	5480	5480	5480	0
272	20231204	155100	982814400	5480	5480	5480	5480	3462
273	20231204	155000	982814400	5480	5480	5480	5480	0
274	20231204	154900	982814400	5480	5480	5480	5480	0
275	20231204	154800	982814400	5480	5480	5480	5480	0
276	20231204	154700	982814400	5480	5480	5480	5480	0
277	20231204	154600	982814400	5480	5480	5480	5480	0
278	20231204	154500	982814400	5480	5480	5480	5480	0
279	20231204	154400	982814400	5480	5480	5480	5480	0
280	20231204	154300	982814400	5480	5480	5480	5480	0
281	20231204	154200	982814400	5480	5480	5480	5480	0
282	20231204	154100	982814400	5480	5480	5480	5480	0
283	20231204	154000	982814400	5480	5480	5480	5480	0
284	20231204	153900	982814400	5480	5480	5480	5480	0
285	20231204	153800	982814400	5480	5480	5480	5480	0
286	20231204	153700	982814400	5480	5480	5480	5480	0
287	20231204	153600	982814400	5480	5480	5480	5480	0
288	20231204	153500	982814400	5480	5480	5480	5480	0
289	20231204	153400	982814400	5480	5480	5480	5480	0
290	20231204	153300	982814400	5480	5480	5480	5480	0
291	20231204	153200	982814400	5480	5480	5480	5480	0
292	20231204	153100	982814400	5480	5480	5480	5480	0
293	20231204	153000	982814400	5480	5480	5480	5480	3462
294	20231204	152900	963842640	5470	5470	5470	5470	0
295	20231204	152800	963842640	5470	5470	5470	5470	0
296	20231204	152700	963842640	5470	5470	5470	5470	0
297	20231204	152600	963842640	5470	5470	5470	5470	0
298	20231204	152500	963842640	5470	5470	5470	5470	0
299	20231204	152400	963842640	5470	5470	5470	5470	0
300	20231204	152300	963842640	5470	5470	5470	5470	0
301	20231204	152200	963842640	5470	5470	5470	5470	0
302	20231204	152100	963842640	5470	5470	5470	5470	0
303	20231204	152000	963842640	5470	5470	5470	5470	0
304	20231204	151900	963842640	5470	5470	5480	5470	252
305	20231204	151800	962463070	5480	5470	5480	5470	79
306	20231204	151700	962030930	5470	5470	5470	5460	693
307	20231204	151600	958242220	5470	5470	5480	5470	133
308	20231204	151500	957514200	5480	5460	5480	5460	1195
309	20231204	151400	950987840	5470	5470	5470	5470	212
310	20231204	151300	949828200	5480	5480	5480	5470	102
311	20231204	151200	949269340	5480	5480	5480	5480	0
312	20231204	151100	949269340	5480	5470	5480	5470	795
313	20231204	151000	944920670	5470	5470	5470	5470	201
314	20231204	150900	943821200	5470	5470	5470	5470	102
315	20231204	150800	943263260	5460	5460	5470	5460	648
316	20231204	150700	939718960	5470	5470	5470	5470	1098
317	20231204	150600	933712900	5470	5470	5470	5460	1213
318	20231204	150500	927079910	5470	5470	5470	5470	470
319	20231204	150400	924509010	5470	5460	5470	5460	452
320	20231204	150300	922041080	5460	5460	5460	5460	120
321	20231204	150200	921385880	5460	5470	5470	5460	80
322	20231204	150100	920949070	5460	5460	5460	5460	505
323	20231204	150000	918191770	5460	5460	5460	5460	1089
324	20231204	145900	912245830	5460	5460	5460	5460	93
325	20231204	145800	911738050	5460	5460	5460	5460	12
326	20231204	145700	911672530	5450	5460	5460	5450	21
327	20231204	145600	911557880	5460	5460	5460	5460	18
328	20231204	145500	911459600	5450	5450	5450	5450	400
329	20231204	145400	909279600	5450	5450	5450	5450	252
330	20231204	145300	907906200	5450	5460	5460	5450	39
331	20231204	145200	907693450	5460	5460	5460	5450	405
332	20231204	145100	905485780	5440	5450	5450	5440	2523
333	20231204	145000	891740660	5450	5450	5450	5450	1882
334	20231204	144900	881483760	5450	5450	5450	5450	1000
335	20231204	144800	876033760	5450	5460	5460	5450	380
336	20231204	144700	873962710	5460	5450	5460	5450	2059
337	20231204	144600	862740450	5450	5460	5460	5450	3111
338	20231204	144500	845784390	5460	5460	5460	5460	352
339	20231204	144400	843862470	5470	5470	5470	5470	3
340	20231204	144300	843846060	5470	5460	5470	5460	34
341	20231204	144200	843660410	5470	5470	5470	5460	109
342	20231204	144100	843064280	5470	5450	5470	5450	56
343	20231204	144000	842758710	5450	5470	5470	5450	2066
344	20231204	143900	831478700	5460	5480	5480	5460	2903
345	20231204	143800	815604920	5470	5490	5490	5470	99
346	20231204	143700	815062520	5480	5480	5490	5480	2621
347	20231204	143600	800699420	5490	5490	5490	5490	205
348	20231204	143500	799573970	5490	5490	5490	5490	902
349	20231204	143400	794621990	5500	5500	5500	5500	1
350	20231204	143300	794616490	5490	5500	5500	5490	625
351	20231204	143200	791179390	5500	5490	5500	5490	166
352	20231204	143100	790268010	5500	5500	5500	5500	40
353	20231204	143000	790048010	5490	5500	5500	5490	24
354	20231204	142900	789916240	5490	5490	5490	5490	45
355	20231204	142800	789669190	5500	5480	5500	5480	20
356	20231204	142700	789559390	5480	5500	5500	5480	173
357	20231204	142600	788607990	5500	5480	5500	5470	1346
358	20231204	142500	781238320	5480	5510	5510	5480	2023
359	20231204	142400	770111570	5500	5500	5520	5500	10987
360	20231204	142300	709603140	5500	5500	5500	5480	605
361	20231204	142200	706282030	5500	5480	5510	5480	11715
362	20231204	142100	641917300	5480	5460	5480	5460	5221
363	20231204	142000	613374300	5460	5450	5470	5450	7329
364	20231204	141900	573407160	5450	5440	5450	5440	5369
365	20231204	141800	544150160	5440	5460	5460	5430	2653
366	20231204	141700	529710130	5460	5440	5460	5420	2747
367	20231204	141600	514760260	5430	5450	5450	5430	911
368	20231204	141500	509804400	5460	5470	5470	5460	53
369	20231204	141400	509514550	5480	5430	5480	5430	7167
370	20231204	141300	470360920	5440	5430	5440	5430	3461
371	20231204	141200	451567230	5430	5410	5430	5380	8871
372	20231204	141100	403462370	5410	5400	5410	5400	5358
373	20231204	141000	374480030	5400	5390	5400	5390	3579
374	20231204	140900	355153530	5390	5370	5390	5370	4243
375	20231204	140800	332303410	5380	5380	5380	5380	0
376	20231204	140700	332303410	5380	5380	5380	5380	0
377	20231204	140600	332303410	5380	5380	5380	5380	0
378	20231204	140500	332303410	5380	5380	5380	5380	0
379	20231204	140400	332303410	5380	5380	5380	5380	0
380	20231204	140300	332303410	5380	5370	5380	5350	51
381	20231204	140200	332030500	5350	5350	5350	5350	0
382	20231204	140100	332030500	5350	5380	5380	5350	188
383	20231204	140000	331024110	5360	5360	5360	5360	0
384	20231204	135900	331024110	5360	5360	5360	5360	5
385	20231204	135800	330997310	5380	5380	5380	5380	0
386	20231204	135700	330997310	5380	5380	5380	5380	0
387	20231204	135600	330997310	5380	5380	5380	5380	0
388	20231204	135500	330997310	5380	5380	5380	5380	0
389	20231204	135400	330997310	5380	5380	5380	5380	0
390	20231204	135300	330997310	5380	5380	5380	5380	0
391	20231204	135200	330997310	5380	5380	5380	5380	0
392	20231204	135100	330997310	5380	5380	5380	5380	0
393	20231204	135000	330997310	5380	5380	5380	5380	0
394	20231204	134900	330997310	5380	5380	5380	5380	0
395	20231204	134800	330997310	5380	5380	5380	5380	0
396	20231204	134700	330997310	5380	5380	5380	5380	0
397	20231204	134600	330997310	5380	5380	5380	5380	1
398	20231204	134500	330991930	5360	5360	5360	5360	0
399	20231204	134400	330991930	5360	5360	5360	5360	144
400	20231204	134300	330220090	5360	5360	5360	5360	0
401	20231204	134200	330220090	5360	5360	5360	5360	0
402	20231204	134100	330220090	5360	5370	5370	5360	2900
403	20231204	134000	314675760	5370	5370	5370	5370	0
404	20231204	133900	314675760	5370	5370	5370	5370	0
405	20231204	133800	314675760	5370	5370	5370	5370	0
406	20231204	133700	314675760	5370	5370	5370	5370	0
407	20231204	133600	314675760	5370	5370	5370	5370	0
408	20231204	133500	314675760	5370	5370	5370	5370	0
409	20231204	133400	314675760	5370	5370	5370	5370	0
410	20231204	133300	314675760	5370	5370	5370	5370	49
411	20231204	133200	314412630	5370	5370	5370	5370	107
412	20231204	133100	313838040	5380	5380	5380	5380	10
413	20231204	133000	313784240	5380	5380	5380	5380	0
414	20231204	132900	313784240	5380	5380	5380	5380	0
415	20231204	132800	313784240	5380	5380	5380	5380	1
416	20231204	132700	313778860	5380	5380	5380	5380	0
417	20231204	132600	313778860	5380	5380	5380	5380	0
418	20231204	132500	313778860	5380	5380	5380	5380	0
419	20231204	132400	313778860	5380	5380	5380	5380	0
420	20231204	132300	313778860	5380	5380	5380	5380	150
421	20231204	132200	312971860	5380	5380	5380	5380	0
422	20231204	132100	312971860	5380	5380	5380	5380	0
423	20231204	132000	312971860	5380	5380	5380	5380	0
424	20231204	131900	312971860	5380	5380	5380	5380	0
425	20231204	131800	312971860	5380	5380	5380	5380	0
426	20231204	131700	312971860	5380	5380	5380	5380	0
427	20231204	131600	312971860	5380	5380	5380	5380	0
428	20231204	131500	312971860	5380	5380	5380	5380	1
429	20231204	131400	312966480	5380	5380	5380	5380	0
430	20231204	131300	312966480	5380	5380	5380	5380	0
431	20231204	131200	312966480	5380	5380	5380	5380	0
432	20231204	131100	312966480	5380	5380	5380	5380	0
433	20231204	131000	312966480	5380	5380	5380	5380	0
434	20231204	130900	312966480	5380	5380	5380	5380	0
435	20231204	130800	312966480	5380	5380	5380	5380	0
436	20231204	130700	312966480	5380	5380	5380	5380	0
437	20231204	130600	312966480	5380	5380	5380	5380	0
438	20231204	130500	312966480	5380	5380	5380	5380	0
439	20231204	130400	312966480	5380	5380	5380	5380	0
440	20231204	130300	312966480	5380	5380	5380	5380	0
441	20231204	130200	312966480	5380	5380	5380	5380	0
442	20231204	130100	312966480	5380	5380	5380	5380	1
443	20231204	130000	312961100	5390	5390	5390	5390	0
444	20231204	125900	312961100	5390	5390	5390	5390	0
445	20231204	125800	312961100	5390	5390	5390	5390	0
446	20231204	125700	312961100	5390	5370	5390	5360	179
447	20231204	125600	311998550	5340	5340	5370	5340	3650
448	20231204	125500	292507520	5340	5370	5370	5340	3009
449	20231204	125400	276422700	5340	5340	5370	5340	6651
450	20231204	125300	240906330	5360	5340	5360	5340	2183
451	20231204	125200	229243590	5340	5370	5370	5340	911
452	20231204	125100	224378680	5350	5350	5350	5350	0
453	20231204	125000	224378680	5350	5350	5350	5350	200
454	20231204	124900	223308680	5350	5380	5380	5350	266
455	20231204	124800	221885550	5350	5370	5380	5350	4016
456	20231204	124700	200399900	5380	5370	5380	5370	3
457	20231204	124600	200383770	5350	5360	5360	5350	1807
458	20231204	124500	190708650	5360	5360	5360	5360	50
459	20231204	124400	190440650	5360	5380	5380	5360	32
460	20231204	124300	190268830	5380	5380	5380	5380	0
461	20231204	124200	190268830	5380	5380	5380	5380	0
462	20231204	124100	190268830	5380	5380	5380	5380	0
463	20231204	124000	190268830	5380	5380	5380	5380	0
464	20231204	123900	190268830	5380	5380	5380	5380	35
465	20231204	123800	190080530	5370	5370	5370	5370	20
466	20231204	123700	189973130	5380	5380	5380	5380	2
467	20231204	123600	189962370	5390	5390	5390	5390	0
468	20231204	123500	189962370	5390	5390	5390	5390	2
469	20231204	123400	189951590	5390	5380	5390	5380	3
470	20231204	123300	189935440	5350	5350	5350	5350	2850
471	20231204	123200	174687940	5360	5380	5380	5360	2020
472	20231204	123100	163847530	5380	5380	5380	5380	30
473	20231204	123000	163686130	5380	5380	5380	5380	0
474	20231204	122900	163686130	5380	5380	5380	5380	100
475	20231204	122800	163148130	5390	5390	5390	5390	0
476	20231204	122700	163148130	5390	5390	5390	5390	0
477	20231204	122600	163148130	5390	5390	5390	5390	190
478	20231204	122500	162124030	5380	5380	5380	5380	99
479	20231204	122400	161591410	5380	5380	5380	5380	0
480	20231204	122300	161591410	5380	5380	5380	5380	1
481	20231204	122200	161586030	5380	5380	5380	5380	1
482	20231204	122100	161580650	5390	5390	5390	5370	163
483	20231204	122000	160703700	5390	5390	5390	5390	1
484	20231204	121900	160698310	5410	5410	5410	5410	0
485	20231204	121800	160698310	5410	5410	5410	5410	0
486	20231204	121700	160698310	5410	5410	5410	5410	0
487	20231204	121600	160698310	5410	5410	5410	5410	0
488	20231204	121500	160698310	5410	5410	5410	5410	0
489	20231204	121400	160698310	5410	5410	5410	5410	0
490	20231204	121300	160698310	5410	5400	5410	5400	885
491	20231204	121200	155919300	5390	5380	5390	5380	2300
492	20231204	121100	143534060	5370	5370	5370	5370	0
493	20231204	121000	143534060	5370	5370	5370	5370	0
494	20231204	120900	143534060	5370	5370	5370	5370	1825
495	20231204	120800	133733810	5370	5370	5370	5370	1
496	20231204	120700	133728440	5350	5360	5360	5350	172
497	20231204	120600	132807670	5360	5360	5360	5360	71
498	20231204	120500	132427110	5360	5360	5360	5360	10
499	20231204	120400	132373510	5370	5370	5370	5370	0
500	20231204	120300	132373510	5370	5370	5370	5370	1
501	20231204	120200	132368140	5370	5370	5370	5370	0
502	20231204	120100	132368140	5370	5370	5370	5370	1
503	20231204	120000	132362770	5360	5360	5360	5360	0
504	20231204	115900	132362770	5360	5360	5360	5360	464
505	20231204	115800	129875730	5360	5370	5370	5360	340
506	20231204	115700	128052930	5370	5370	5370	5370	0
507	20231204	115600	128052930	5370	5370	5370	5370	0
508	20231204	115500	128052930	5370	5370	5370	5370	0
509	20231204	115400	128052930	5370	5370	5370	5370	1
510	20231204	115300	128047560	5360	5360	5360	5360	0
511	20231204	115200	128047560	5360	5360	5360	5360	0
512	20231204	115100	128047560	5360	5360	5360	5360	0
513	20231204	115000	128047560	5360	5360	5360	5360	0
514	20231204	114900	128047560	5360	5360	5360	5360	0
515	20231204	114800	128047560	5360	5360	5360	5360	500
516	20231204	114700	125367560	5370	5370	5370	5370	0
517	20231204	114600	125367560	5370	5370	5370	5370	0
518	20231204	114500	125367560	5370	5370	5370	5370	0
519	20231204	114400	125367560	5370	5370	5370	5370	4
520	20231204	114300	125346080	5350	5350	5350	5350	14
521	20231204	114200	125271180	5360	5360	5360	5360	98
522	20231204	114100	124745900	5360	5360	5360	5360	573
523	20231204	114000	121674620	5350	5350	5350	5350	16
524	20231204	113900	121589020	5350	5350	5350	5350	158
525	20231204	113800	120743720	5360	5360	5360	5360	0
526	20231204	113700	120743720	5360	5360	5360	5360	1
527	20231204	113600	120738360	5350	5350	5350	5350	270
528	20231204	113500	119293860	5350	5350	5350	5350	30
529	20231204	113400	119133360	5360	5350	5360	5350	16
530	20231204	113300	119047680	5360	5360	5360	5360	0
531	20231204	113200	119047680	5360	5360	5360	5360	0
532	20231204	113100	119047680	5360	5360	5360	5360	1
533	20231204	113000	119042320	5350	5350	5350	5350	0
534	20231204	112900	119042320	5350	5350	5350	5350	1
535	20231204	112800	119036970	5360	5360	5360	5360	0
536	20231204	112700	119036970	5360	5360	5360	5360	5
537	20231204	112600	119010170	5360	5360	5360	5360	0
538	20231204	112500	119010170	5360	5360	5360	5360	1
539	20231204	112400	119004810	5350	5350	5350	5350	0
540	20231204	112300	119004810	5350	5350	5350	5350	1000
541	20231204	112200	113654810	5360	5360	5360	5360	0
542	20231204	112100	113654810	5360	5360	5360	5360	0
543	20231204	112000	113654810	5360	5360	5360	5360	0
544	20231204	111900	113654810	5360	5360	5360	5360	100
545	20231204	111800	113118810	5360	5350	5360	5350	20
546	20231204	111700	113011620	5350	5350	5350	5350	0
547	20231204	111600	113011620	5350	5350	5350	5350	0
548	20231204	111500	113011620	5350	5350	5350	5350	0
549	20231204	111400	113011620	5350	5350	5350	5350	1
550	20231204	111300	113006270	5340	5340	5340	5340	0
551	20231204	111200	113006270	5340	5340	5340	5340	0
552	20231204	111100	113006270	5340	5340	5340	5340	0
553	20231204	111000	113006270	5340	5340	5340	5340	626
554	20231204	110900	109663430	5350	5350	5350	5350	1
555	20231204	110800	109658080	5340	5340	5340	5340	0
556	20231204	110700	109658080	5340	5340	5340	5340	0
557	20231204	110600	109658080	5340	5340	5340	5340	0
558	20231204	110500	109658080	5340	5340	5340	5340	0
559	20231204	110400	109658080	5340	5340	5340	5340	80
560	20231204	110300	109230880	5340	5350	5350	5340	653
561	20231204	110200	105743830	5350	5350	5350	5350	0
562	20231204	110100	105743830	5350	5350	5350	5350	0
563	20231204	110000	105743830	5350	5350	5350	5350	100
564	20231204	105900	105208830	5340	5350	5350	5340	892
565	20231204	105800	100443680	5340	5340	5340	5340	0
566	20231204	105700	100443680	5340	5340	5340	5340	0
567	20231204	105600	100443680	5340	5340	5340	5340	60
568	20231204	105500	100123280	5330	5330	5330	5330	0
569	20231204	105400	100123280	5330	5330	5330	5330	166
570	20231204	105300	99238500	5340	5340	5340	5340	20
571	20231204	105200	99131700	5340	5340	5340	5340	120
572	20231204	105100	98490900	5350	5350	5350	5350	257
573	20231204	105000	97115950	5350	5350	5350	5350	20
574	20231204	104900	97008950	5350	5350	5350	5350	0
575	20231204	104800	97008950	5350	5350	5350	5350	1
576	20231204	104700	97003600	5350	5350	5350	5350	0
577	20231204	104600	97003600	5350	5350	5350	5350	183
578	20231204	104500	96024550	5330	5330	5330	5330	0
579	20231204	104400	96024550	5330	5330	5330	5330	0
580	20231204	104300	96024550	5330	5330	5330	5330	0
581	20231204	104200	96024550	5330	5330	5330	5330	0
582	20231204	104100	96024550	5330	5330	5330	5330	0
583	20231204	104000	96024550	5330	5330	5330	5330	0
584	20231204	103900	96024550	5330	5330	5330	5330	1
585	20231204	103800	96019220	5340	5340	5340	5340	0
586	20231204	103700	96019220	5340	5340	5340	5340	1096
587	20231204	103600	90166580	5340	5340	5340	5340	0
588	20231204	103500	90166580	5340	5340	5340	5340	0
589	20231204	103400	90166580	5340	5340	5340	5340	10
590	20231204	103300	90113180	5340	5340	5340	5340	0
591	20231204	103200	90113180	5340	5340	5340	5340	1549
592	20231204	103100	81841520	5350	5350	5350	5350	50
593	20231204	103000	81574020	5350	5350	5350	5350	0
594	20231204	102900	81574020	5350	5350	5350	5350	0
595	20231204	102800	81574020	5350	5350	5350	5350	0
596	20231204	102700	81574020	5350	5350	5350	5350	0
597	20231204	102600	81574020	5350	5350	5350	5350	0
598	20231204	102500	81574020	5350	5350	5350	5350	0
599	20231204	102400	81574020	5350	5350	5350	5350	0
600	20231204	102300	81574020	5350	5350	5350	5350	0
601	20231204	102200	81574020	5350	5350	5350	5350	0
602	20231204	102100	81574020	5350	5350	5350	5350	0
603	20231204	102000	81574020	5350	5350	5350	5350	93
604	20231204	101900	81076470	5360	5360	5360	5360	0
605	20231204	101800	81076470	5360	5360	5360	5360	0
606	20231204	101700	81076470	5360	5360	5360	5360	0
607	20231204	101600	81076470	5360	5360	5360	5360	0
608	20231204	101500	81076470	5360	5360	5360	5360	0
609	20231204	101400	81076470	5360	5350	5360	5350	52
610	20231204	101300	80798260	5370	5370	5370	5370	0
611	20231204	101200	80798260	5370	5370	5370	5370	0
612	20231204	101100	80798260	5370	5370	5370	5370	20
613	20231204	101000	80690860	5370	5370	5370	5370	0
614	20231204	100900	80690860	5370	5370	5370	5370	0
615	20231204	100800	80690860	5370	5370	5370	5370	0
616	20231204	100700	80690860	5370	5370	5370	5370	0
617	20231204	100600	80690860	5370	5370	5370	5370	0
618	20231204	100500	80690860	5370	5370	5370	5370	0
619	20231204	100400	80690860	5370	5370	5370	5370	1
620	20231204	100300	80685490	5350	5350	5350	5350	1164
621	20231204	100200	74458090	5370	5370	5370	5370	0
622	20231204	100100	74458090	5370	5370	5370	5370	0
623	20231204	100000	74458090	5370	5370	5370	5370	1
624	20231204	095900	74452720	5350	5350	5350	5350	0
625	20231204	095800	74452720	5350	5350	5350	5350	360
626	20231204	095700	72526720	5370	5370	5370	5370	0
627	20231204	095600	72526720	5370	5370	5370	5370	0
628	20231204	095500	72526720	5370	5370	5370	5370	0
629	20231204	095400	72526720	5370	5370	5370	5370	0
630	20231204	095300	72526720	5370	5370	5370	5370	0
631	20231204	095200	72526720	5370	5370	5370	5370	0
632	20231204	095100	72526720	5370	5360	5370	5360	2
633	20231204	095000	72515990	5350	5350	5350	5350	0
634	20231204	094900	72515990	5350	5350	5350	5350	0
635	20231204	094800	72515990	5350	5350	5350	5350	0
636	20231204	094700	72515990	5350	5350	5350	5350	0
637	20231204	094600	72515990	5350	5350	5350	5350	0
638	20231204	094500	72515990	5350	5350	5350	5350	0
639	20231204	094400	72515990	5350	5350	5350	5350	0
640	20231204	094300	72515990	5350	5350	5350	5350	663
641	20231204	094200	68968940	5350	5350	5350	5350	100
642	20231204	094100	68433940	5370	5370	5370	5370	3
643	20231204	094000	68417830	5370	5370	5370	5370	6
644	20231204	093900	68385610	5370	5370	5370	5370	1
645	20231204	093800	68380240	5370	5370	5370	5370	94
646	20231204	093700	67875460	5360	5360	5360	5360	138
647	20231204	093600	67135780	5370	5370	5370	5370	0
648	20231204	093500	67135780	5370	5370	5370	5370	0
649	20231204	093400	67135780	5370	5370	5370	5370	10
650	20231204	093300	67082080	5380	5370	5380	5370	48
651	20231204	093200	66824310	5380	5380	5380	5380	1
652	20231204	093100	66818930	5370	5370	5370	5370	1
653	20231204	093000	66813560	5370	5370	5370	5370	1942
654	20231204	092900	56385020	5380	5380	5380	5380	20
655	20231204	092800	56277420	5380	5370	5380	5370	338
656	20231204	092700	54462210	5370	5360	5370	5360	318
657	20231204	092600	52754670	5360	5360	5360	5360	5
658	20231204	092500	52727870	5370	5370	5370	5370	120
659	20231204	092400	52083470	5370	5370	5370	5370	0
660	20231204	092300	52083470	5370	5370	5370	5370	0
661	20231204	092200	52083470	5370	5370	5370	5370	507
662	20231204	092100	49360880	5370	5370	5370	5370	1
663	20231204	092000	49355510	5370	5360	5370	5360	990
664	20231204	091900	44039520	5360	5360	5360	5360	0
665	20231204	091800	44039520	5360	5360	5360	5360	0
666	20231204	091700	44039520	5360	5360	5360	5360	0
667	20231204	091600	44039520	5360	5360	5360	5360	0
668	20231204	091500	44039520	5360	5360	5360	5360	0
669	20231204	091400	44039520	5360	5360	5360	5360	0
670	20231204	091300	44039520	5360	5370	5370	5360	471
671	20231204	091200	41514950	5360	5360	5360	5360	0
672	20231204	091100	41514950	5360	5360	5360	5360	38
673	20231204	091000	41311270	5370	5370	5370	5370	1
674	20231204	090900	41305900	5370	5370	5370	5370	0
675	20231204	090800	41305900	5370	5370	5370	5370	0
676	20231204	090700	41305900	5370	5370	5370	5370	1
677	20231204	090600	41300530	5350	5340	5350	5340	3130
678	20231204	090500	24558470	5340	5350	5350	5340	1527
679	20231204	090400	16399250	5370	5350	5370	5350	1001
680	20231204	090300	11043880	5350	5350	5350	5350	849
681	20231204	090200	6501730	5350	5350	5350	5350	324
682	20231204	090100	4768330	5360	5380	5380	5360	858
683	20231204	090000	161400	5380	5380	5380	5380	30