KissMeData/155650/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202300	586313440	5380	5380	5380	5380	3301
3	20231205	202200	586313440	5380	5380	5380	5380	0
4	20231205	202100	586313440	5380	5380	5380	5380	0
5	20231205	202000	586313440	5380	5380	5380	5380	0
6	20231205	201900	586313440	5380	5380	5380	5380	0
7	20231205	201800	586313440	5380	5380	5380	5380	0
8	20231205	201700	586313440	5380	5380	5380	5380	0
9	20231205	201600	586313440	5380	5380	5380	5380	0
10	20231205	201500	586313440	5380	5380	5380	5380	0
11	20231205	201400	586313440	5380	5380	5380	5380	0
12	20231205	201300	586313440	5380	5380	5380	5380	0
13	20231205	201200	586313440	5380	5380	5380	5380	0
14	20231205	201100	586313440	5380	5380	5380	5380	0
15	20231205	201000	586313440	5380	5380	5380	5380	0
16	20231205	200900	586313440	5380	5380	5380	5380	0
17	20231205	200800	586313440	5380	5380	5380	5380	0
18	20231205	200700	586313440	5380	5380	5380	5380	0
19	20231205	200600	586313440	5380	5380	5380	5380	0
20	20231205	200500	586313440	5380	5380	5380	5380	0
21	20231205	200400	586313440	5380	5380	5380	5380	0
22	20231205	200300	586313440	5380	5380	5380	5380	0
23	20231205	200200	586313440	5380	5380	5380	5380	0
24	20231205	200100	586313440	5380	5380	5380	5380	0
25	20231205	200000	586313440	5380	5380	5380	5380	0
26	20231205	195900	586313440	5380	5380	5380	5380	0
27	20231205	195800	586313440	5380	5380	5380	5380	0
28	20231205	195700	586313440	5380	5380	5380	5380	0
29	20231205	195600	586313440	5380	5380	5380	5380	0
30	20231205	195500	586313440	5380	5380	5380	5380	0
31	20231205	195400	586313440	5380	5380	5380	5380	0
32	20231205	195300	586313440	5380	5380	5380	5380	3301
33	20231205	195200	586313440	5380	5380	5380	5380	0
34	20231205	195100	586313440	5380	5380	5380	5380	0
35	20231205	195000	586313440	5380	5380	5380	5380	0
36	20231205	194900	586313440	5380	5380	5380	5380	0
37	20231205	194800	586313440	5380	5380	5380	5380	0
38	20231205	194700	586313440	5380	5380	5380	5380	0
39	20231205	194600	586313440	5380	5380	5380	5380	0
40	20231205	194500	586313440	5380	5380	5380	5380	0
41	20231205	194400	586313440	5380	5380	5380	5380	0
42	20231205	194300	586313440	5380	5380	5380	5380	0
43	20231205	194200	586313440	5380	5380	5380	5380	0
44	20231205	194100	586313440	5380	5380	5380	5380	0
45	20231205	194000	586313440	5380	5380	5380	5380	0
46	20231205	193900	586313440	5380	5380	5380	5380	0
47	20231205	193800	586313440	5380	5380	5380	5380	0
48	20231205	193700	586313440	5380	5380	5380	5380	0
49	20231205	193600	586313440	5380	5380	5380	5380	0
50	20231205	193500	586313440	5380	5380	5380	5380	0
51	20231205	193400	586313440	5380	5380	5380	5380	0
52	20231205	193300	586313440	5380	5380	5380	5380	0
53	20231205	193200	586313440	5380	5380	5380	5380	0
54	20231205	193100	586313440	5380	5380	5380	5380	0
55	20231205	193000	586313440	5380	5380	5380	5380	0
56	20231205	192900	586313440	5380	5380	5380	5380	0
57	20231205	192800	586313440	5380	5380	5380	5380	0
58	20231205	192700	586313440	5380	5380	5380	5380	0
59	20231205	192600	586313440	5380	5380	5380	5380	0
60	20231205	192500	586313440	5380	5380	5380	5380	0
61	20231205	192400	586313440	5380	5380	5380	5380	0
62	20231205	192300	586313440	5380	5380	5380	5380	3301
63	20231205	192200	586313440	5380	5380	5380	5380	0
64	20231205	192100	586313440	5380	5380	5380	5380	0
65	20231205	192000	586313440	5380	5380	5380	5380	0
66	20231205	191900	586313440	5380	5380	5380	5380	0
67	20231205	191800	586313440	5380	5380	5380	5380	0
68	20231205	191700	586313440	5380	5380	5380	5380	0
69	20231205	191600	586313440	5380	5380	5380	5380	0
70	20231205	191500	586313440	5380	5380	5380	5380	0
71	20231205	191400	586313440	5380	5380	5380	5380	0
72	20231205	191300	586313440	5380	5380	5380	5380	0
73	20231205	191200	586313440	5380	5380	5380	5380	0
74	20231205	191100	586313440	5380	5380	5380	5380	0
75	20231205	191000	586313440	5380	5380	5380	5380	0
76	20231205	190900	586313440	5380	5380	5380	5380	0
77	20231205	190800	586313440	5380	5380	5380	5380	0
78	20231205	190700	586313440	5380	5380	5380	5380	0
79	20231205	190600	586313440	5380	5380	5380	5380	0
80	20231205	190500	586313440	5380	5380	5380	5380	0
81	20231205	190400	586313440	5380	5380	5380	5380	0
82	20231205	190300	586313440	5380	5380	5380	5380	0
83	20231205	190200	586313440	5380	5380	5380	5380	0
84	20231205	190100	586313440	5380	5380	5380	5380	0
85	20231205	190000	586313440	5380	5380	5380	5380	0
86	20231205	185900	586313440	5380	5380	5380	5380	0
87	20231205	185800	586313440	5380	5380	5380	5380	0
88	20231205	185700	586313440	5380	5380	5380	5380	0
89	20231205	185600	586313440	5380	5380	5380	5380	0
90	20231205	185500	586313440	5380	5380	5380	5380	0
91	20231205	185400	586313440	5380	5380	5380	5380	0
92	20231205	185300	586313440	5380	5380	5380	5380	3301
93	20231205	185200	586313440	5380	5380	5380	5380	0
94	20231205	185100	586313440	5380	5380	5380	5380	0
95	20231205	185000	586313440	5380	5380	5380	5380	0
96	20231205	184900	586313440	5380	5380	5380	5380	0
97	20231205	184800	586313440	5380	5380	5380	5380	0
98	20231205	184700	586313440	5380	5380	5380	5380	0
99	20231205	184600	586313440	5380	5380	5380	5380	0
100	20231205	184500	586313440	5380	5380	5380	5380	0
101	20231205	184400	586313440	5380	5380	5380	5380	0
102	20231205	184300	586313440	5380	5380	5380	5380	0
103	20231205	184200	586313440	5380	5380	5380	5380	0
104	20231205	184100	586313440	5380	5380	5380	5380	0
105	20231205	184000	586313440	5380	5380	5380	5380	0
106	20231205	183900	586313440	5380	5380	5380	5380	0
107	20231205	183800	586313440	5380	5380	5380	5380	0
108	20231205	183700	586313440	5380	5380	5380	5380	0
109	20231205	183600	586313440	5380	5380	5380	5380	0
110	20231205	183500	586313440	5380	5380	5380	5380	0
111	20231205	183400	586313440	5380	5380	5380	5380	0
112	20231205	183300	586313440	5380	5380	5380	5380	0
113	20231205	183200	586313440	5380	5380	5380	5380	0
114	20231205	183100	586313440	5380	5380	5380	5380	0
115	20231205	183000	586313440	5380	5380	5380	5380	0
116	20231205	182900	586313440	5380	5380	5380	5380	0
117	20231205	182800	586313440	5380	5380	5380	5380	0
118	20231205	182700	586313440	5380	5380	5380	5380	0
119	20231205	182600	586313440	5380	5380	5380	5380	0
120	20231205	182500	586313440	5380	5380	5380	5380	0
121	20231205	182400	586313440	5380	5380	5380	5380	0
122	20231205	182300	586313440	5380	5380	5380	5380	3301
123	20231205	182200	586313440	5380	5380	5380	5380	0
124	20231205	182100	586313440	5380	5380	5380	5380	0
125	20231205	182000	586313440	5380	5380	5380	5380	0
126	20231205	181900	586313440	5380	5380	5380	5380	0
127	20231205	181800	586313440	5380	5380	5380	5380	0
128	20231205	181700	586313440	5380	5380	5380	5380	0
129	20231205	181600	586313440	5380	5380	5380	5380	0
130	20231205	181500	586313440	5380	5380	5380	5380	0
131	20231205	181400	586313440	5380	5380	5380	5380	0
132	20231205	181300	586313440	5380	5380	5380	5380	0
133	20231205	181200	586313440	5380	5380	5380	5380	0
134	20231205	181100	586313440	5380	5380	5380	5380	0
135	20231205	181000	586313440	5380	5380	5380	5380	0
136	20231205	180900	586313440	5380	5380	5380	5380	0
137	20231205	180800	586313440	5380	5380	5380	5380	0
138	20231205	180700	586313440	5380	5380	5380	5380	0
139	20231205	180600	586313440	5380	5380	5380	5380	0
140	20231205	180500	586313440	5380	5380	5380	5380	0
141	20231205	180400	586313440	5380	5380	5380	5380	0
142	20231205	180300	586313440	5380	5380	5380	5380	0
143	20231205	180200	586313440	5380	5380	5380	5380	0
144	20231205	180100	586313440	5380	5380	5380	5380	0
145	20231205	180000	586313440	5380	5380	5380	5380	0
146	20231205	175900	586313440	5380	5380	5380	5380	0
147	20231205	175800	586313440	5380	5380	5380	5380	0
148	20231205	175700	586313440	5380	5380	5380	5380	0
149	20231205	175600	586313440	5380	5380	5380	5380	0
150	20231205	175500	586313440	5380	5380	5380	5380	0
151	20231205	175400	586313440	5380	5380	5380	5380	0
152	20231205	175300	586313440	5380	5380	5380	5380	3301
153	20231205	175200	586313440	5380	5380	5380	5380	0
154	20231205	175100	586313440	5380	5380	5380	5380	0
155	20231205	175000	586313440	5380	5380	5380	5380	0
156	20231205	174900	586313440	5380	5380	5380	5380	0
157	20231205	174800	586313440	5380	5380	5380	5380	0
158	20231205	174700	586313440	5380	5380	5380	5380	0
159	20231205	174600	586313440	5380	5380	5380	5380	0
160	20231205	174500	586313440	5380	5380	5380	5380	0
161	20231205	174400	586313440	5380	5380	5380	5380	0
162	20231205	174300	586313440	5380	5380	5380	5380	0
163	20231205	174200	586313440	5380	5380	5380	5380	0
164	20231205	174100	586313440	5380	5380	5380	5380	0
165	20231205	174000	586313440	5380	5380	5380	5380	0
166	20231205	173900	586313440	5380	5380	5380	5380	0
167	20231205	173800	586313440	5380	5380	5380	5380	0
168	20231205	173700	586313440	5380	5380	5380	5380	0
169	20231205	173600	586313440	5380	5380	5380	5380	0
170	20231205	173500	586313440	5380	5380	5380	5380	0
171	20231205	173400	586313440	5380	5380	5380	5380	0
172	20231205	173300	586313440	5380	5380	5380	5380	0
173	20231205	173200	586313440	5380	5380	5380	5380	0
174	20231205	173100	586313440	5380	5380	5380	5380	0
175	20231205	173000	586313440	5380	5380	5380	5380	0
176	20231205	172900	586313440	5380	5380	5380	5380	0
177	20231205	172800	586313440	5380	5380	5380	5380	0
178	20231205	172700	586313440	5380	5380	5380	5380	0
179	20231205	172600	586313440	5380	5380	5380	5380	0
180	20231205	172500	586313440	5380	5380	5380	5380	0
181	20231205	172400	586313440	5380	5380	5380	5380	0
182	20231205	172300	586313440	5380	5380	5380	5380	3301
183	20231205	172200	586313440	5380	5380	5380	5380	0
184	20231205	172100	586313440	5380	5380	5380	5380	0
185	20231205	172000	586313440	5380	5380	5380	5380	0
186	20231205	171900	586313440	5380	5380	5380	5380	0
187	20231205	171800	586313440	5380	5380	5380	5380	0
188	20231205	171700	586313440	5380	5380	5380	5380	0
189	20231205	171600	586313440	5380	5380	5380	5380	0
190	20231205	171500	586313440	5380	5380	5380	5380	0
191	20231205	171400	586313440	5380	5380	5380	5380	0
192	20231205	171300	586313440	5380	5380	5380	5380	0
193	20231205	171200	586313440	5380	5380	5380	5380	0
194	20231205	171100	586313440	5380	5380	5380	5380	0
195	20231205	171000	586313440	5380	5380	5380	5380	0
196	20231205	170900	586313440	5380	5380	5380	5380	0
197	20231205	170800	586313440	5380	5380	5380	5380	0
198	20231205	170700	586313440	5380	5380	5380	5380	0
199	20231205	170600	586313440	5380	5380	5380	5380	0
200	20231205	170500	586313440	5380	5380	5380	5380	0
201	20231205	170400	586313440	5380	5380	5380	5380	0
202	20231205	170300	586313440	5380	5380	5380	5380	0
203	20231205	170200	586313440	5380	5380	5380	5380	0
204	20231205	170100	586313440	5380	5380	5380	5380	0
205	20231205	170000	586313440	5380	5380	5380	5380	0
206	20231205	165900	586313440	5380	5380	5380	5380	0
207	20231205	165800	586313440	5380	5380	5380	5380	0
208	20231205	165700	586313440	5380	5380	5380	5380	0
209	20231205	165600	586313440	5380	5380	5380	5380	0
210	20231205	165500	586313440	5380	5380	5380	5380	0
211	20231205	165400	586313440	5380	5380	5380	5380	0
212	20231205	165300	586313440	5380	5380	5380	5380	3301
213	20231205	165200	586313440	5380	5380	5380	5380	0
214	20231205	165100	586313440	5380	5380	5380	5380	0
215	20231205	165000	586313440	5380	5380	5380	5380	0
216	20231205	164900	586313440	5380	5380	5380	5380	0
217	20231205	164800	586313440	5380	5380	5380	5380	0
218	20231205	164700	586313440	5380	5380	5380	5380	0
219	20231205	164600	586313440	5380	5380	5380	5380	0
220	20231205	164500	586313440	5380	5380	5380	5380	0
221	20231205	164400	586313440	5380	5380	5380	5380	0
222	20231205	164300	586313440	5380	5380	5380	5380	0
223	20231205	164200	586313440	5380	5380	5380	5380	0
224	20231205	164100	586313440	5380	5380	5380	5380	0
225	20231205	164000	586313440	5380	5380	5380	5380	0
226	20231205	163900	586313440	5380	5380	5380	5380	0
227	20231205	163800	586313440	5380	5380	5380	5380	0
228	20231205	163700	586313440	5380	5380	5380	5380	0
229	20231205	163600	586313440	5380	5380	5380	5380	0
230	20231205	163500	586313440	5380	5380	5380	5380	0
231	20231205	163400	586313440	5380	5380	5380	5380	0
232	20231205	163300	586313440	5380	5380	5380	5380	0
233	20231205	163200	586313440	5380	5380	5380	5380	0
234	20231205	163100	586313440	5380	5380	5380	5380	0
235	20231205	163000	586313440	5380	5380	5380	5380	0
236	20231205	162900	586313440	5380	5380	5380	5380	0
237	20231205	162800	586313440	5380	5380	5380	5380	0
238	20231205	162700	586313440	5380	5380	5380	5380	0
239	20231205	162600	586313440	5380	5380	5380	5380	0
240	20231205	162500	586313440	5380	5380	5380	5380	0
241	20231205	162400	586313440	5380	5380	5380	5380	0
242	20231205	162300	586313440	5380	5380	5380	5380	3301
243	20231205	162200	586313440	5380	5380	5380	5380	0
244	20231205	162100	586313440	5380	5380	5380	5380	0
245	20231205	162000	586313440	5380	5380	5380	5380	0
246	20231205	161900	586313440	5380	5380	5380	5380	0
247	20231205	161800	586313440	5380	5380	5380	5380	0
248	20231205	161700	586313440	5380	5380	5380	5380	0
249	20231205	161600	586313440	5380	5380	5380	5380	0
250	20231205	161500	586313440	5380	5380	5380	5380	0
251	20231205	161400	586313440	5380	5380	5380	5380	0
252	20231205	161300	586313440	5380	5380	5380	5380	0
253	20231205	161200	586313440	5380	5380	5380	5380	0
254	20231205	161100	586313440	5380	5380	5380	5380	0
255	20231205	161000	586313440	5380	5380	5380	5380	0
256	20231205	160900	586313440	5380	5380	5380	5380	0
257	20231205	160800	586313440	5380	5380	5380	5380	0
258	20231205	160700	586313440	5380	5380	5380	5380	0
259	20231205	160600	586313440	5380	5380	5380	5380	0
260	20231205	160500	586313440	5380	5380	5380	5380	0
261	20231205	160400	586313440	5380	5380	5380	5380	0
262	20231205	160300	586313440	5380	5380	5380	5380	0
263	20231205	160200	586313440	5380	5380	5380	5380	0
264	20231205	160100	586313440	5380	5380	5380	5380	0
265	20231205	160000	586313440	5380	5380	5380	5380	0
266	20231205	155900	586313440	5380	5380	5380	5380	0
267	20231205	155800	586313440	5380	5380	5380	5380	0
268	20231205	155700	586313440	5380	5380	5380	5380	0
269	20231205	155600	586313440	5380	5380	5380	5380	0
270	20231205	155500	586313440	5380	5380	5380	5380	0
271	20231205	155400	586313440	5380	5380	5380	5380	0
272	20231205	155300	586313440	5380	5380	5380	5380	3301
273	20231205	155200	586313440	5380	5380	5380	5380	0
274	20231205	155100	586313440	5380	5380	5380	5380	0
275	20231205	155000	586313440	5380	5380	5380	5380	0
276	20231205	154900	586313440	5380	5380	5380	5380	0
277	20231205	154800	586313440	5380	5380	5380	5380	0
278	20231205	154700	586313440	5380	5380	5380	5380	0
279	20231205	154600	586313440	5380	5380	5380	5380	0
280	20231205	154500	586313440	5380	5380	5380	5380	0
281	20231205	154400	586313440	5380	5380	5380	5380	0
282	20231205	154300	586313440	5380	5380	5380	5380	0
283	20231205	154200	586313440	5380	5380	5380	5380	0
284	20231205	154100	586313440	5380	5380	5380	5380	0
285	20231205	154000	586313440	5380	5380	5380	5380	0
286	20231205	153900	586313440	5380	5380	5380	5380	0
287	20231205	153800	586313440	5380	5380	5380	5380	0
288	20231205	153700	586313440	5380	5380	5380	5380	0
289	20231205	153600	586313440	5380	5380	5380	5380	0
290	20231205	153500	586313440	5380	5380	5380	5380	0
291	20231205	153400	586313440	5380	5380	5380	5380	0
292	20231205	153300	586313440	5380	5380	5380	5380	0
293	20231205	153200	586313440	5380	5380	5380	5380	0
294	20231205	153100	586313440	5380	5380	5380	5380	0
295	20231205	153000	586313440	5380	5380	5380	5380	3301
296	20231205	152900	568554060	5380	5380	5380	5380	0
297	20231205	152800	568554060	5380	5380	5380	5380	0
298	20231205	152700	568554060	5380	5380	5380	5380	0
299	20231205	152600	568554060	5380	5380	5380	5380	0
300	20231205	152500	568554060	5380	5380	5380	5380	0
301	20231205	152400	568554060	5380	5380	5380	5380	0
302	20231205	152300	568554060	5380	5380	5380	5380	0
303	20231205	152200	568554060	5380	5380	5380	5380	0
304	20231205	152100	568554060	5380	5380	5380	5380	0
305	20231205	152000	568554060	5380	5380	5380	5380	0
306	20231205	151900	568554060	5380	5380	5380	5360	583
307	20231205	151800	565429120	5360	5360	5380	5360	402
308	20231205	151700	563270680	5360	5360	5360	5360	20
309	20231205	151600	563163480	5360	5360	5360	5360	3
310	20231205	151500	563147400	5370	5350	5370	5350	27
311	20231205	151400	563002860	5370	5380	5380	5370	4
312	20231205	151300	562981370	5350	5350	5350	5350	73
313	20231205	151200	562590820	5380	5380	5380	5380	0
314	20231205	151100	562590820	5380	5380	5380	5380	0
315	20231205	151000	562590820	5380	5380	5380	5380	0
316	20231205	150900	562590820	5380	5390	5390	5370	4
317	20231205	150800	562569310	5350	5360	5360	5350	50
318	20231205	150700	562301790	5390	5390	5390	5370	7
319	20231205	150600	562264120	5390	5350	5390	5350	2656
320	20231205	150500	547973620	5350	5350	5350	5350	0
321	20231205	150400	547973620	5350	5350	5350	5350	1
322	20231205	150300	547968270	5350	5350	5350	5350	8
323	20231205	150200	547925470	5350	5350	5350	5350	2
324	20231205	150100	547914770	5360	5350	5360	5350	16
325	20231205	150000	547829150	5350	5370	5370	5350	56
326	20231205	145900	547529530	5350	5350	5350	5350	0
327	20231205	145800	547529530	5350	5370	5370	5350	257
328	20231205	145700	546154560	5360	5370	5370	5360	160
329	20231205	145600	545296860	5370	5360	5370	5360	2
330	20231205	145500	545286130	5360	5360	5360	5360	0
331	20231205	145400	545286130	5360	5380	5380	5350	684
332	20231205	145300	541626620	5350	5350	5360	5350	1111
333	20231205	145200	535682620	5350	5370	5370	5350	160
334	20231205	145100	534826420	5350	5350	5350	5350	0
335	20231205	145000	534826420	5350	5350	5350	5350	529
336	20231205	144900	531996270	5390	5390	5390	5390	6
337	20231205	144800	531963930	5350	5350	5350	5350	0
338	20231205	144700	531963930	5350	5350	5350	5350	1401
339	20231205	144600	524468580	5360	5360	5360	5360	1486
340	20231205	144500	516503620	5360	5360	5360	5360	745
341	20231205	144400	512510420	5370	5370	5370	5370	100
342	20231205	144300	511973420	5360	5360	5360	5360	0
343	20231205	144200	511973420	5360	5360	5360	5360	0
344	20231205	144100	511973420	5360	5390	5390	5360	4939
345	20231205	144000	485352270	5390	5390	5390	5390	0
346	20231205	143900	485352270	5390	5390	5390	5390	0
347	20231205	143800	485352270	5390	5390	5390	5390	0
348	20231205	143700	485352270	5390	5390	5390	5390	0
349	20231205	143600	485352270	5390	5390	5390	5390	1
350	20231205	143500	485346880	5370	5370	5370	5370	0
351	20231205	143400	485346880	5370	5370	5370	5370	10
352	20231205	143300	485293180	5360	5360	5360	5360	245
353	20231205	143200	483979980	5360	5370	5370	5360	602
354	20231205	143100	480752240	5370	5370	5390	5370	208
355	20231205	143000	479635180	5370	5370	5370	5370	0
356	20231205	142900	479635180	5370	5370	5370	5370	55
357	20231205	142800	479339830	5370	5370	5370	5370	15
358	20231205	142700	479259280	5370	5370	5370	5370	20
359	20231205	142600	479151880	5390	5390	5390	5390	0
360	20231205	142500	479151880	5390	5390	5390	5390	1
361	20231205	142400	479146490	5370	5370	5370	5370	131
362	20231205	142300	478443020	5390	5390	5390	5390	0
363	20231205	142200	478443020	5390	5360	5390	5360	11
364	20231205	142100	478384030	5360	5360	5360	5360	0
365	20231205	142000	478384030	5360	5360	5360	5360	0
366	20231205	141900	478384030	5360	5360	5360	5360	211
367	20231205	141800	477253070	5360	5360	5360	5360	0
368	20231205	141700	477253070	5360	5370	5370	5360	258
369	20231205	141600	475867620	5380	5380	5390	5380	14
370	20231205	141500	475792280	5390	5390	5390	5390	1
371	20231205	141400	475786890	5370	5380	5380	5370	135
372	20231205	141300	475061930	5370	5380	5380	5370	2
373	20231205	141200	475051180	5360	5380	5380	5360	569
374	20231205	141100	471995210	5380	5380	5380	5380	79
375	20231205	141000	471570190	5380	5380	5380	5380	10
376	20231205	140900	471516390	5380	5380	5380	5380	70
377	20231205	140800	471139790	5380	5380	5380	5380	21
378	20231205	140700	471026810	5380	5380	5380	5380	35
379	20231205	140600	470838510	5370	5370	5370	5370	1
380	20231205	140500	470833140	5380	5380	5380	5380	10
381	20231205	140400	470779340	5370	5370	5370	5370	293
382	20231205	140300	469205930	5370	5370	5370	5370	310
383	20231205	140200	467541230	5370	5370	5380	5370	1592
384	20231205	140100	458986620	5380	5380	5380	5380	10
385	20231205	140000	458932820	5380	5380	5380	5380	0
386	20231205	135900	458932820	5380	5380	5380	5380	240
387	20231205	135800	457641620	5390	5390	5390	5390	0
388	20231205	135700	457641620	5390	5390	5390	5390	0
389	20231205	135600	457641620	5390	5390	5390	5380	9
390	20231205	135500	457593150	5390	5390	5400	5380	781
391	20231205	135400	453391250	5390	5390	5390	5390	0
392	20231205	135300	453391250	5390	5390	5390	5390	0
393	20231205	135200	453391250	5390	5380	5390	5380	948
394	20231205	135100	448290870	5390	5390	5390	5390	0
395	20231205	135000	448290870	5390	5390	5390	5390	0
396	20231205	134900	448290870	5390	5390	5390	5390	4
397	20231205	134800	448269310	5390	5390	5400	5390	29
398	20231205	134700	448112970	5400	5380	5400	5380	1325
399	20231205	134600	440984450	5380	5380	5380	5380	1
400	20231205	134500	440979070	5380	5380	5380	5380	71
401	20231205	134400	440597090	5380	5380	5380	5380	300
402	20231205	134300	438983090	5380	5380	5380	5380	200
403	20231205	134200	437907090	5380	5380	5380	5380	106
404	20231205	134100	437336810	5380	5380	5380	5380	1605
405	20231205	134000	428701910	5400	5400	5400	5400	1
406	20231205	133900	428696510	5390	5380	5390	5380	573
407	20231205	133800	425612770	5390	5390	5390	5390	3135
408	20231205	133700	408715120	5400	5400	5400	5400	0
409	20231205	133600	408715120	5400	5400	5400	5400	0
410	20231205	133500	408715120	5400	5410	5410	5400	21
411	20231205	133400	408601610	5400	5400	5410	5400	22
412	20231205	133300	408482800	5400	5400	5400	5400	2
413	20231205	133200	408472000	5410	5410	5410	5410	0
414	20231205	133100	408472000	5410	5410	5410	5410	0
415	20231205	133000	408472000	5410	5410	5410	5410	0
416	20231205	132900	408472000	5410	5410	5410	5410	0
417	20231205	132800	408472000	5410	5410	5410	5410	0
418	20231205	132700	408472000	5410	5390	5410	5390	5
419	20231205	132600	408445000	5410	5410	5410	5400	10
420	20231205	132500	408390920	5400	5400	5400	5400	0
421	20231205	132400	408390920	5400	5400	5400	5400	1
422	20231205	132300	408385520	5410	5400	5410	5390	1316
423	20231205	132200	401292250	5410	5400	5410	5400	10
424	20231205	132100	401238230	5390	5390	5390	5390	176
425	20231205	132000	400289590	5410	5410	5410	5410	0
426	20231205	131900	400289590	5410	5410	5410	5410	100
427	20231205	131800	399748590	5400	5400	5400	5400	0
428	20231205	131700	399748590	5400	5400	5400	5400	10
429	20231205	131600	399694590	5400	5410	5410	5400	14
430	20231205	131500	399618950	5410	5400	5410	5400	14
431	20231205	131400	399543340	5400	5400	5400	5400	0
432	20231205	131300	399543340	5400	5400	5400	5400	0
433	20231205	131200	399543340	5400	5410	5410	5400	53
434	20231205	131100	399257120	5400	5400	5400	5400	158
435	20231205	131000	398403920	5410	5410	5410	5400	201
436	20231205	130900	397318500	5400	5400	5400	5400	0
437	20231205	130800	397318500	5400	5400	5400	5400	0
438	20231205	130700	397318500	5400	5400	5400	5400	2003
439	20231205	130600	386502300	5410	5400	5410	5400	2
440	20231205	130500	386491490	5410	5400	5410	5400	34
441	20231205	130400	386307560	5410	5410	5410	5410	0
442	20231205	130300	386307560	5410	5410	5410	5410	0
443	20231205	130200	386307560	5410	5410	5410	5410	1
444	20231205	130100	386302150	5400	5400	5400	5400	1010
445	20231205	130000	380848150	5410	5400	5410	5400	8
446	20231205	125900	380804940	5400	5400	5400	5400	32
447	20231205	125800	380632140	5400	5410	5410	5400	73
448	20231205	125700	380237840	5400	5400	5410	5400	107
449	20231205	125600	379660030	5410	5410	5410	5410	0
450	20231205	125500	379660030	5410	5410	5410	5410	0
451	20231205	125400	379660030	5410	5410	5410	5410	0
452	20231205	125300	379660030	5410	5410	5410	5410	1
453	20231205	125200	379654620	5400	5400	5400	5400	0
454	20231205	125100	379654620	5400	5400	5400	5400	11
455	20231205	125000	379595220	5410	5410	5410	5410	5
456	20231205	124900	379568170	5410	5410	5410	5410	240
457	20231205	124800	378269770	5410	5410	5410	5410	0
458	20231205	124700	378269770	5410	5410	5410	5410	0
459	20231205	124600	378269770	5410	5400	5410	5400	8
460	20231205	124500	378226550	5410	5410	5410	5410	0
461	20231205	124400	378226550	5410	5410	5410	5410	0
462	20231205	124300	378226550	5410	5410	5410	5410	2
463	20231205	124200	378215730	5390	5390	5390	5390	110
464	20231205	124100	377622830	5390	5390	5390	5390	0
465	20231205	124000	377622830	5390	5390	5390	5390	1003
466	20231205	123900	372216660	5400	5400	5400	5400	0
467	20231205	123800	372216660	5400	5400	5400	5400	0
468	20231205	123700	372216660	5400	5400	5400	5400	0
469	20231205	123600	372216660	5400	5400	5400	5400	0
470	20231205	123500	372216660	5400	5390	5400	5390	412
471	20231205	123400	369991980	5400	5400	5400	5400	0
472	20231205	123300	369991980	5400	5380	5400	5380	6
473	20231205	123200	369959600	5390	5390	5390	5390	0
474	20231205	123100	369959600	5390	5400	5400	5390	841
475	20231205	123000	365426550	5410	5410	5410	5410	0
476	20231205	122900	365426550	5410	5410	5410	5410	0
477	20231205	122800	365426550	5410	5410	5410	5410	0
478	20231205	122700	365426550	5410	5410	5410	5410	1
479	20231205	122600	365421140	5390	5390	5390	5390	100
480	20231205	122500	364882140	5410	5410	5410	5410	1
481	20231205	122400	364876730	5400	5400	5400	5400	200
482	20231205	122300	363796730	5400	5400	5400	5400	0
483	20231205	122200	363796730	5400	5390	5400	5390	5
484	20231205	122100	363769770	5390	5400	5400	5390	56
485	20231205	122000	363467380	5400	5400	5400	5390	5044
486	20231205	121900	336263240	5410	5420	5420	5410	32
487	20231205	121800	336089900	5420	5420	5420	5420	0
488	20231205	121700	336089900	5420	5420	5420	5420	100
489	20231205	121600	335547900	5420	5420	5420	5420	0
490	20231205	121500	335547900	5420	5420	5420	5420	0
491	20231205	121400	335547900	5420	5420	5420	5420	13
492	20231205	121300	335477440	5420	5420	5420	5420	7
493	20231205	121200	335439500	5410	5410	5410	5410	1370
494	20231205	121100	328027800	5420	5410	5420	5410	4
495	20231205	121000	328006150	5420	5420	5420	5420	0
496	20231205	120900	328006150	5420	5420	5420	5420	0
497	20231205	120800	328006150	5420	5420	5420	5420	7
498	20231205	120700	327968210	5420	5410	5420	5410	1500
499	20231205	120600	319853200	5410	5410	5410	5410	30
500	20231205	120500	319690900	5420	5420	5420	5420	0
501	20231205	120400	319690900	5420	5420	5420	5420	1
502	20231205	120300	319685480	5400	5400	5400	5400	0
503	20231205	120200	319685480	5400	5400	5400	5400	0
504	20231205	120100	319685480	5400	5400	5400	5400	0
505	20231205	120000	319685480	5400	5410	5410	5400	739
506	20231205	115900	315688990	5430	5430	5430	5430	2
507	20231205	115800	315678130	5430	5430	5430	5430	0
508	20231205	115700	315678130	5430	5430	5430	5430	0
509	20231205	115600	315678130	5430	5430	5430	5430	0
510	20231205	115500	315678130	5430	5430	5430	5430	1
511	20231205	115400	315672700	5410	5410	5410	5410	0
512	20231205	115300	315672700	5410	5410	5410	5410	0
513	20231205	115200	315672700	5410	5410	5410	5410	0
514	20231205	115100	315672700	5410	5430	5430	5410	58
515	20231205	115000	315358900	5410	5410	5410	5410	100
516	20231205	114900	314817900	5410	5420	5420	5410	902
517	20231205	114800	309936720	5420	5420	5420	5420	0
518	20231205	114700	309936720	5420	5420	5420	5420	92
519	20231205	114600	309438080	5420	5420	5420	5420	0
520	20231205	114500	309438080	5420	5420	5420	5420	100
521	20231205	114400	308896080	5430	5430	5430	5430	0
522	20231205	114300	308896080	5430	5430	5430	5430	0
523	20231205	114200	308896080	5430	5430	5430	5430	0
524	20231205	114100	308896080	5430	5430	5430	5430	0
525	20231205	114000	308896080	5430	5430	5430	5430	0
526	20231205	113900	308896080	5430	5430	5430	5430	1
527	20231205	113800	308890650	5420	5420	5420	5420	0
528	20231205	113700	308890650	5420	5420	5420	5420	0
529	20231205	113600	308890650	5420	5420	5420	5420	413
530	20231205	113500	306652190	5430	5430	5430	5430	0
531	20231205	113400	306652190	5430	5430	5430	5430	0
532	20231205	113300	306652190	5430	5430	5430	5430	0
533	20231205	113200	306652190	5430	5430	5430	5430	0
534	20231205	113100	306652190	5430	5430	5430	5430	0
535	20231205	113000	306652190	5430	5430	5430	5430	0
536	20231205	112900	306652190	5430	5430	5430	5430	1
537	20231205	112800	306646760	5430	5430	5430	5430	1
538	20231205	112700	306641330	5420	5420	5420	5420	0
539	20231205	112600	306641330	5420	5420	5420	5420	1
540	20231205	112500	306635910	5430	5430	5430	5430	1
541	20231205	112400	306630480	5430	5430	5430	5430	0
542	20231205	112300	306630480	5430	5430	5430	5430	100
543	20231205	112200	306087480	5430	5430	5430	5430	103
544	20231205	112100	305528190	5430	5420	5430	5420	4
545	20231205	112000	305506480	5430	5430	5430	5430	2
546	20231205	111900	305495620	5430	5430	5430	5430	0
547	20231205	111800	305495620	5430	5430	5430	5430	0
548	20231205	111700	305495620	5430	5430	5430	5430	0
549	20231205	111600	305495620	5430	5420	5430	5400	3002
550	20231205	111500	289282040	5450	5440	5450	5410	3001
551	20231205	111400	273021910	5450	5440	5450	5440	104
552	20231205	111300	272456120	5450	5430	5450	5430	25
553	20231205	111200	272320290	5450	5430	5450	5430	78
554	20231205	111100	271896730	5430	5430	5450	5430	253
555	20231205	111000	270522920	5430	5430	5430	5430	0
556	20231205	110900	270522920	5430	5430	5430	5430	3
557	20231205	110800	270506630	5450	5450	5450	5450	91
558	20231205	110700	270010680	5450	5450	5450	5450	0
559	20231205	110600	270010680	5450	5450	5450	5450	5
560	20231205	110500	269983430	5450	5450	5450	5450	0
561	20231205	110400	269983430	5450	5450	5450	5440	7
562	20231205	110300	269945330	5440	5440	5440	5440	3
563	20231205	110200	269929010	5450	5450	5450	5450	0
564	20231205	110100	269929010	5450	5450	5450	5450	0
565	20231205	110000	269929010	5450	5440	5450	5440	171
566	20231205	105900	268998760	5440	5440	5440	5440	500
567	20231205	105800	266278760	5440	5440	5440	5440	0
568	20231205	105700	266278760	5440	5440	5440	5440	0
569	20231205	105600	266278760	5440	5440	5440	5440	0
570	20231205	105500	266278760	5440	5410	5440	5410	1106
571	20231205	105400	260295270	5450	5420	5450	5420	1994
572	20231205	105300	249462320	5420	5420	5420	5420	19
573	20231205	105200	249359340	5410	5410	5410	5410	302
574	20231205	105100	247725520	5410	5420	5420	5410	115
575	20231205	105000	247102250	5410	5410	5410	5410	0
576	20231205	104900	247102250	5410	5410	5410	5410	11
577	20231205	104800	247042740	5410	5420	5420	5410	178
578	20231205	104700	246079730	5420	5410	5420	5410	445
579	20231205	104600	243669450	5410	5410	5410	5410	1
580	20231205	104500	243664040	5380	5380	5380	5380	0
581	20231205	104400	243664040	5380	5380	5380	5380	0
582	20231205	104300	243664040	5380	5380	5380	5380	0
583	20231205	104200	243664040	5380	5400	5400	5380	500
584	20231205	104100	240969690	5390	5420	5420	5390	4810
585	20231205	104000	214984110	5420	5420	5420	5420	37
586	20231205	103900	214783570	5420	5410	5420	5410	236
587	20231205	103800	213506450	5410	5410	5410	5410	790
588	20231205	103700	209232550	5420	5420	5420	5420	10
589	20231205	103600	209178350	5420	5420	5420	5420	1970
590	20231205	103500	198500950	5430	5430	5430	5430	30
591	20231205	103400	198338050	5440	5440	5440	5440	0
592	20231205	103300	198338050	5440	5420	5440	5420	12
593	20231205	103200	198272990	5440	5440	5440	5430	1004
594	20231205	103100	192821250	5430	5430	5430	5430	27
595	20231205	103000	192674640	5440	5440	5440	5440	1
596	20231205	102900	192669200	5430	5430	5430	5430	311
597	20231205	102800	190980470	5420	5430	5430	5420	412
598	20231205	102700	188746920	5430	5440	5440	5430	3
599	20231205	102600	188730620	5430	5430	5450	5430	905
600	20231205	102500	183816450	5450	5450	5450	5450	0
601	20231205	102400	183816450	5450	5430	5450	5430	2
602	20231205	102300	183805570	5440	5440	5440	5440	150
603	20231205	102200	182989570	5450	5450	5450	5450	9
604	20231205	102100	182940520	5440	5440	5440	5440	123
605	20231205	102000	182271400	5450	5440	5450	5440	134
606	20231205	101900	181541410	5440	5440	5440	5440	39
607	20231205	101800	181329250	5440	5430	5440	5430	1911
608	20231205	101700	170952510	5430	5430	5430	5430	945
609	20231205	101600	165821160	5460	5460	5460	5460	0
610	20231205	101500	165821160	5460	5460	5460	5460	0
611	20231205	101400	165821160	5460	5460	5460	5460	0
612	20231205	101300	165821160	5460	5460	5460	5460	0
613	20231205	101200	165821160	5460	5460	5460	5460	1
614	20231205	101100	165815700	5430	5430	5440	5430	694
615	20231205	101000	162047270	5430	5460	5460	5430	3196
616	20231205	100900	144673520	5460	5460	5460	5460	1
617	20231205	100800	144668060	5460	5450	5460	5450	100
618	20231205	100700	144123050	5460	5460	5460	5460	0
619	20231205	100600	144123050	5460	5450	5460	5450	1004
620	20231205	100500	138651210	5460	5470	5470	5460	111
621	20231205	100400	138045050	5470	5470	5470	5470	0
622	20231205	100300	138045050	5470	5450	5470	5450	21
623	20231205	100200	137930580	5450	5460	5460	5450	64
624	20231205	100100	137581560	5450	5450	5450	5450	0
625	20231205	100000	137581560	5450	5450	5450	5450	18
626	20231205	095900	137483460	5450	5450	5450	5450	0
627	20231205	095800	137483460	5450	5450	5450	5450	0
628	20231205	095700	137483460	5450	5450	5450	5450	0
629	20231205	095600	137483460	5450	5450	5450	5450	0
630	20231205	095500	137483460	5450	5450	5450	5450	0
631	20231205	095400	137483460	5450	5450	5450	5450	18
632	20231205	095300	137385360	5470	5470	5470	5470	0
633	20231205	095200	137385360	5470	5470	5470	5470	3
634	20231205	095100	137368950	5470	5470	5470	5470	0
635	20231205	095000	137368950	5470	5450	5470	5450	258
636	20231205	094900	135962830	5470	5450	5470	5450	201
637	20231205	094800	134867360	5470	5450	5470	5450	381
638	20231205	094700	132790890	5470	5470	5470	5470	0
639	20231205	094600	132790890	5470	5470	5470	5470	1
640	20231205	094500	132785420	5450	5460	5470	5450	2504
641	20231205	094400	119099090	5470	5470	5470	5470	0
642	20231205	094300	119099090	5470	5470	5470	5470	0
643	20231205	094200	119099090	5470	5450	5470	5450	19
644	20231205	094100	118995520	5470	5470	5470	5470	0
645	20231205	094000	118995520	5470	5470	5470	5470	0
646	20231205	093900	118995520	5470	5470	5470	5470	2
647	20231205	093800	118984580	5470	5470	5470	5470	76
648	20231205	093700	118568860	5470	5470	5470	5470	8
649	20231205	093600	118525100	5470	5460	5470	5460	1100
650	20231205	093500	112509060	5470	5460	5470	5460	129
651	20231205	093400	111804710	5460	5440	5460	5440	502
652	20231205	093300	109073800	5430	5450	5470	5430	2007
653	20231205	093200	98174630	5440	5460	5460	5440	4
654	20231205	093100	98152850	5450	5440	5450	5440	1869
655	20231205	093000	87982190	5450	5450	5450	5450	500
656	20231205	092900	85257190	5460	5460	5460	5460	1
657	20231205	092800	85251730	5440	5450	5450	5440	51
658	20231205	092700	84974270	5440	5440	5440	5440	639
659	20231205	092600	81498110	5440	5440	5440	5440	1
660	20231205	092500	81492670	5440	5440	5440	5440	1334
661	20231205	092400	74235710	5440	5450	5450	5440	3115
662	20231205	092300	57264400	5450	5450	5450	5450	0
663	20231205	092200	57264400	5450	5450	5450	5450	0
664	20231205	092100	57264400	5450	5450	5450	5450	5
665	20231205	092000	57237150	5460	5470	5470	5460	516
666	20231205	091900	54419690	5470	5470	5470	5470	1
667	20231205	091800	54414220	5460	5470	5470	5460	358
668	20231205	091700	52459300	5470	5470	5470	5470	1297
669	20231205	091600	45364710	5470	5470	5480	5470	962
670	20231205	091500	40102470	5490	5490	5490	5490	1
671	20231205	091400	40096980	5480	5480	5490	5480	268
672	20231205	091300	38627340	5480	5510	5510	5480	550
673	20231205	091200	35612930	5500	5460	5500	5460	1913
674	20231205	091100	25131360	5450	5450	5450	5450	265
675	20231205	091000	23687110	5450	5440	5450	5440	1030
676	20231205	090900	18073910	5450	5450	5450	5450	263
677	20231205	090800	16640560	5460	5460	5460	5460	0
678	20231205	090700	16640560	5460	5450	5460	5450	1485
679	20231205	090600	8547300	5450	5450	5450	5450	219
680	20231205	090500	7353750	5450	5450	5460	5440	17
681	20231205	090400	7261140	5430	5460	5460	5430	851
682	20231205	090300	2624540	5460	5480	5480	5460	100
683	20231205	090200	2077540	5480	5480	5480	5480	1
684	20231205	090100	2072060	5460	5460	5460	5460	0
685	20231205	090000	2072060	5460	5470	5470	5460	379