KissMeData/357880/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211300	554616110	5990	5990	5990	5990	2927
3	20231208	211200	554616110	5990	5990	5990	5990	0
4	20231208	211100	554616110	5990	5990	5990	5990	0
5	20231208	211000	554616110	5990	5990	5990	5990	0
6	20231208	210900	554616110	5990	5990	5990	5990	0
7	20231208	210800	554616110	5990	5990	5990	5990	0
8	20231208	210700	554616110	5990	5990	5990	5990	0
9	20231208	210600	554616110	5990	5990	5990	5990	0
10	20231208	210500	554616110	5990	5990	5990	5990	0
11	20231208	210400	554616110	5990	5990	5990	5990	0
12	20231208	210300	554616110	5990	5990	5990	5990	0
13	20231208	210200	554616110	5990	5990	5990	5990	0
14	20231208	210100	554616110	5990	5990	5990	5990	0
15	20231208	210000	554616110	5990	5990	5990	5990	0
16	20231208	205900	554616110	5990	5990	5990	5990	0
17	20231208	205800	554616110	5990	5990	5990	5990	0
18	20231208	205700	554616110	5990	5990	5990	5990	0
19	20231208	205600	554616110	5990	5990	5990	5990	0
20	20231208	205500	554616110	5990	5990	5990	5990	0
21	20231208	205400	554616110	5990	5990	5990	5990	0
22	20231208	205300	554616110	5990	5990	5990	5990	0
23	20231208	205200	554616110	5990	5990	5990	5990	0
24	20231208	205100	554616110	5990	5990	5990	5990	0
25	20231208	205000	554616110	5990	5990	5990	5990	0
26	20231208	204900	554616110	5990	5990	5990	5990	0
27	20231208	204800	554616110	5990	5990	5990	5990	0
28	20231208	204700	554616110	5990	5990	5990	5990	0
29	20231208	204600	554616110	5990	5990	5990	5990	0
30	20231208	204500	554616110	5990	5990	5990	5990	0
31	20231208	204400	554616110	5990	5990	5990	5990	0
32	20231208	204300	554616110	5990	5990	5990	5990	2927
33	20231208	204200	554616110	5990	5990	5990	5990	0
34	20231208	204100	554616110	5990	5990	5990	5990	0
35	20231208	204000	554616110	5990	5990	5990	5990	0
36	20231208	203900	554616110	5990	5990	5990	5990	0
37	20231208	203800	554616110	5990	5990	5990	5990	0
38	20231208	203700	554616110	5990	5990	5990	5990	0
39	20231208	203600	554616110	5990	5990	5990	5990	0
40	20231208	203500	554616110	5990	5990	5990	5990	0
41	20231208	203400	554616110	5990	5990	5990	5990	0
42	20231208	203300	554616110	5990	5990	5990	5990	0
43	20231208	203200	554616110	5990	5990	5990	5990	0
44	20231208	203100	554616110	5990	5990	5990	5990	0
45	20231208	203000	554616110	5990	5990	5990	5990	0
46	20231208	202900	554616110	5990	5990	5990	5990	0
47	20231208	202800	554616110	5990	5990	5990	5990	0
48	20231208	202700	554616110	5990	5990	5990	5990	0
49	20231208	202600	554616110	5990	5990	5990	5990	0
50	20231208	202500	554616110	5990	5990	5990	5990	0
51	20231208	202400	554616110	5990	5990	5990	5990	0
52	20231208	202300	554616110	5990	5990	5990	5990	0
53	20231208	202200	554616110	5990	5990	5990	5990	0
54	20231208	202100	554616110	5990	5990	5990	5990	0
55	20231208	202000	554616110	5990	5990	5990	5990	0
56	20231208	201900	554616110	5990	5990	5990	5990	0
57	20231208	201800	554616110	5990	5990	5990	5990	0
58	20231208	201700	554616110	5990	5990	5990	5990	0
59	20231208	201600	554616110	5990	5990	5990	5990	0
60	20231208	201500	554616110	5990	5990	5990	5990	0
61	20231208	201400	554616110	5990	5990	5990	5990	0
62	20231208	201300	554616110	5990	5990	5990	5990	2927
63	20231208	201200	554616110	5990	5990	5990	5990	0
64	20231208	201100	554616110	5990	5990	5990	5990	0
65	20231208	201000	554616110	5990	5990	5990	5990	0
66	20231208	200900	554616110	5990	5990	5990	5990	0
67	20231208	200800	554616110	5990	5990	5990	5990	0
68	20231208	200700	554616110	5990	5990	5990	5990	0
69	20231208	200600	554616110	5990	5990	5990	5990	0
70	20231208	200500	554616110	5990	5990	5990	5990	0
71	20231208	200400	554616110	5990	5990	5990	5990	0
72	20231208	200300	554616110	5990	5990	5990	5990	0
73	20231208	200200	554616110	5990	5990	5990	5990	0
74	20231208	200100	554616110	5990	5990	5990	5990	0
75	20231208	200000	554616110	5990	5990	5990	5990	0
76	20231208	195900	554616110	5990	5990	5990	5990	0
77	20231208	195800	554616110	5990	5990	5990	5990	0
78	20231208	195700	554616110	5990	5990	5990	5990	0
79	20231208	195600	554616110	5990	5990	5990	5990	0
80	20231208	195500	554616110	5990	5990	5990	5990	0
81	20231208	195400	554616110	5990	5990	5990	5990	0
82	20231208	195300	554616110	5990	5990	5990	5990	0
83	20231208	195200	554616110	5990	5990	5990	5990	0
84	20231208	195100	554616110	5990	5990	5990	5990	0
85	20231208	195000	554616110	5990	5990	5990	5990	0
86	20231208	194900	554616110	5990	5990	5990	5990	0
87	20231208	194800	554616110	5990	5990	5990	5990	0
88	20231208	194700	554616110	5990	5990	5990	5990	0
89	20231208	194600	554616110	5990	5990	5990	5990	0
90	20231208	194500	554616110	5990	5990	5990	5990	0
91	20231208	194400	554616110	5990	5990	5990	5990	0
92	20231208	194300	554616110	5990	5990	5990	5990	2927
93	20231208	194200	554616110	5990	5990	5990	5990	0
94	20231208	194100	554616110	5990	5990	5990	5990	0
95	20231208	194000	554616110	5990	5990	5990	5990	0
96	20231208	193900	554616110	5990	5990	5990	5990	0
97	20231208	193800	554616110	5990	5990	5990	5990	0
98	20231208	193700	554616110	5990	5990	5990	5990	0
99	20231208	193600	554616110	5990	5990	5990	5990	0
100	20231208	193500	554616110	5990	5990	5990	5990	0
101	20231208	193400	554616110	5990	5990	5990	5990	0
102	20231208	193300	554616110	5990	5990	5990	5990	0
103	20231208	193200	554616110	5990	5990	5990	5990	0
104	20231208	193100	554616110	5990	5990	5990	5990	0
105	20231208	193000	554616110	5990	5990	5990	5990	0
106	20231208	192900	554616110	5990	5990	5990	5990	0
107	20231208	192800	554616110	5990	5990	5990	5990	0
108	20231208	192700	554616110	5990	5990	5990	5990	0
109	20231208	192600	554616110	5990	5990	5990	5990	0
110	20231208	192500	554616110	5990	5990	5990	5990	0
111	20231208	192400	554616110	5990	5990	5990	5990	0
112	20231208	192300	554616110	5990	5990	5990	5990	0
113	20231208	192200	554616110	5990	5990	5990	5990	0
114	20231208	192100	554616110	5990	5990	5990	5990	0
115	20231208	192000	554616110	5990	5990	5990	5990	0
116	20231208	191900	554616110	5990	5990	5990	5990	0
117	20231208	191800	554616110	5990	5990	5990	5990	0
118	20231208	191700	554616110	5990	5990	5990	5990	0
119	20231208	191600	554616110	5990	5990	5990	5990	0
120	20231208	191500	554616110	5990	5990	5990	5990	0
121	20231208	191400	554616110	5990	5990	5990	5990	0
122	20231208	191300	554616110	5990	5990	5990	5990	2927
123	20231208	191200	554616110	5990	5990	5990	5990	0
124	20231208	191100	554616110	5990	5990	5990	5990	0
125	20231208	191000	554616110	5990	5990	5990	5990	0
126	20231208	190900	554616110	5990	5990	5990	5990	0
127	20231208	190800	554616110	5990	5990	5990	5990	0
128	20231208	190700	554616110	5990	5990	5990	5990	0
129	20231208	190600	554616110	5990	5990	5990	5990	0
130	20231208	190500	554616110	5990	5990	5990	5990	0
131	20231208	190400	554616110	5990	5990	5990	5990	0
132	20231208	190300	554616110	5990	5990	5990	5990	0
133	20231208	190200	554616110	5990	5990	5990	5990	0
134	20231208	190100	554616110	5990	5990	5990	5990	0
135	20231208	190000	554616110	5990	5990	5990	5990	0
136	20231208	185900	554616110	5990	5990	5990	5990	0
137	20231208	185800	554616110	5990	5990	5990	5990	0
138	20231208	185700	554616110	5990	5990	5990	5990	0
139	20231208	185600	554616110	5990	5990	5990	5990	0
140	20231208	185500	554616110	5990	5990	5990	5990	0
141	20231208	185400	554616110	5990	5990	5990	5990	0
142	20231208	185300	554616110	5990	5990	5990	5990	0
143	20231208	185200	554616110	5990	5990	5990	5990	0
144	20231208	185100	554616110	5990	5990	5990	5990	0
145	20231208	185000	554616110	5990	5990	5990	5990	0
146	20231208	184900	554616110	5990	5990	5990	5990	0
147	20231208	184800	554616110	5990	5990	5990	5990	0
148	20231208	184700	554616110	5990	5990	5990	5990	0
149	20231208	184600	554616110	5990	5990	5990	5990	0
150	20231208	184500	554616110	5990	5990	5990	5990	0
151	20231208	184400	554616110	5990	5990	5990	5990	0
152	20231208	184300	554616110	5990	5990	5990	5990	2927
153	20231208	184200	554616110	5990	5990	5990	5990	0
154	20231208	184100	554616110	5990	5990	5990	5990	0
155	20231208	184000	554616110	5990	5990	5990	5990	0
156	20231208	183900	554616110	5990	5990	5990	5990	0
157	20231208	183800	554616110	5990	5990	5990	5990	0
158	20231208	183700	554616110	5990	5990	5990	5990	0
159	20231208	183600	554616110	5990	5990	5990	5990	0
160	20231208	183500	554616110	5990	5990	5990	5990	0
161	20231208	183400	554616110	5990	5990	5990	5990	0
162	20231208	183300	554616110	5990	5990	5990	5990	0
163	20231208	183200	554616110	5990	5990	5990	5990	0
164	20231208	183100	554616110	5990	5990	5990	5990	0
165	20231208	183000	554616110	5990	5990	5990	5990	0
166	20231208	182900	554616110	5990	5990	5990	5990	0
167	20231208	182800	554616110	5990	5990	5990	5990	0
168	20231208	182700	554616110	5990	5990	5990	5990	0
169	20231208	182600	554616110	5990	5990	5990	5990	0
170	20231208	182500	554616110	5990	5990	5990	5990	0
171	20231208	182400	554616110	5990	5990	5990	5990	0
172	20231208	182300	554616110	5990	5990	5990	5990	0
173	20231208	182200	554616110	5990	5990	5990	5990	0
174	20231208	182100	554616110	5990	5990	5990	5990	0
175	20231208	182000	554616110	5990	5990	5990	5990	0
176	20231208	181900	554616110	5990	5990	5990	5990	0
177	20231208	181800	554616110	5990	5990	5990	5990	0
178	20231208	181700	554616110	5990	5990	5990	5990	0
179	20231208	181600	554616110	5990	5990	5990	5990	0
180	20231208	181500	554616110	5990	5990	5990	5990	0
181	20231208	181400	554616110	5990	5990	5990	5990	0
182	20231208	181300	554616110	5990	5990	5990	5990	2927
183	20231208	181200	554616110	5990	5990	5990	5990	0
184	20231208	181100	554616110	5990	5990	5990	5990	0
185	20231208	181000	554616110	5990	5990	5990	5990	0
186	20231208	180900	554616110	5990	5990	5990	5990	0
187	20231208	180800	554616110	5990	5990	5990	5990	0
188	20231208	180700	554616110	5990	5990	5990	5990	0
189	20231208	180600	554616110	5990	5990	5990	5990	0
190	20231208	180500	554616110	5990	5990	5990	5990	0
191	20231208	180400	554616110	5990	5990	5990	5990	0
192	20231208	180300	554616110	5990	5990	5990	5990	0
193	20231208	180200	554616110	5990	5990	5990	5990	0
194	20231208	180100	554616110	5990	5990	5990	5990	0
195	20231208	180000	554616110	5990	5990	5990	5990	0
196	20231208	175900	554616110	5990	5990	5990	5990	0
197	20231208	175800	554616110	5990	5990	5990	5990	0
198	20231208	175700	554616110	5990	5990	5990	5990	0
199	20231208	175600	554616110	5990	5990	5990	5990	0
200	20231208	175500	554616110	5990	5990	5990	5990	0
201	20231208	175400	554616110	5990	5990	5990	5990	0
202	20231208	175300	554616110	5990	5990	5990	5990	0
203	20231208	175200	554616110	5990	5990	5990	5990	0
204	20231208	175100	554616110	5990	5990	5990	5990	0
205	20231208	175000	554616110	5990	5990	5990	5990	0
206	20231208	174900	554616110	5990	5990	5990	5990	0
207	20231208	174800	554616110	5990	5990	5990	5990	0
208	20231208	174700	554616110	5990	5990	5990	5990	0
209	20231208	174600	554616110	5990	5990	5990	5990	0
210	20231208	174500	554616110	5990	5990	5990	5990	0
211	20231208	174400	554616110	5990	5990	5990	5990	0
212	20231208	174300	554616110	5990	5990	5990	5990	2927
213	20231208	174200	554616110	5990	5990	5990	5990	0
214	20231208	174100	554616110	5990	5990	5990	5990	0
215	20231208	174000	554616110	5990	5990	5990	5990	0
216	20231208	173900	554616110	5990	5990	5990	5990	0
217	20231208	173800	554616110	5990	5990	5990	5990	0
218	20231208	173700	554616110	5990	5990	5990	5990	0
219	20231208	173600	554616110	5990	5990	5990	5990	0
220	20231208	173500	554616110	5990	5990	5990	5990	0
221	20231208	173400	554616110	5990	5990	5990	5990	0
222	20231208	173300	554616110	5990	5990	5990	5990	0
223	20231208	173200	554616110	5990	5990	5990	5990	0
224	20231208	173100	554616110	5990	5990	5990	5990	0
225	20231208	173000	554616110	5990	5990	5990	5990	0
226	20231208	172900	554616110	5990	5990	5990	5990	0
227	20231208	172800	554616110	5990	5990	5990	5990	0
228	20231208	172700	554616110	5990	5990	5990	5990	0
229	20231208	172600	554616110	5990	5990	5990	5990	0
230	20231208	172500	554616110	5990	5990	5990	5990	0
231	20231208	172400	554616110	5990	5990	5990	5990	0
232	20231208	172300	554616110	5990	5990	5990	5990	0
233	20231208	172200	554616110	5990	5990	5990	5990	0
234	20231208	172100	554616110	5990	5990	5990	5990	0
235	20231208	172000	554616110	5990	5990	5990	5990	0
236	20231208	171900	554616110	5990	5990	5990	5990	0
237	20231208	171800	554616110	5990	5990	5990	5990	0
238	20231208	171700	554616110	5990	5990	5990	5990	0
239	20231208	171600	554616110	5990	5990	5990	5990	0
240	20231208	171500	554616110	5990	5990	5990	5990	0
241	20231208	171400	554616110	5990	5990	5990	5990	0
242	20231208	171300	554616110	5990	5990	5990	5990	2927
243	20231208	171200	554616110	5990	5990	5990	5990	0
244	20231208	171100	554616110	5990	5990	5990	5990	0
245	20231208	171000	554616110	5990	5990	5990	5990	0
246	20231208	170900	554616110	5990	5990	5990	5990	0
247	20231208	170800	554616110	5990	5990	5990	5990	0
248	20231208	170700	554616110	5990	5990	5990	5990	0
249	20231208	170600	554616110	5990	5990	5990	5990	0
250	20231208	170500	554616110	5990	5990	5990	5990	0
251	20231208	170400	554616110	5990	5990	5990	5990	0
252	20231208	170300	554616110	5990	5990	5990	5990	0
253	20231208	170200	554616110	5990	5990	5990	5990	0
254	20231208	170100	554616110	5990	5990	5990	5990	0
255	20231208	170000	554616110	5990	5990	5990	5990	0
256	20231208	165900	554616110	5990	5990	5990	5990	0
257	20231208	165800	554616110	5990	5990	5990	5990	0
258	20231208	165700	554616110	5990	5990	5990	5990	0
259	20231208	165600	554616110	5990	5990	5990	5990	0
260	20231208	165500	554616110	5990	5990	5990	5990	0
261	20231208	165400	554616110	5990	5990	5990	5990	0
262	20231208	165300	554616110	5990	5990	5990	5990	0
263	20231208	165200	554616110	5990	5990	5990	5990	0
264	20231208	165100	554616110	5990	5990	5990	5990	0
265	20231208	165000	554616110	5990	5990	5990	5990	0
266	20231208	164900	554616110	5990	5990	5990	5990	0
267	20231208	164800	554616110	5990	5990	5990	5990	0
268	20231208	164700	554616110	5990	5990	5990	5990	0
269	20231208	164600	554616110	5990	5990	5990	5990	0
270	20231208	164500	554616110	5990	5990	5990	5990	0
271	20231208	164400	554616110	5990	5990	5990	5990	0
272	20231208	164300	554616110	5990	5990	5990	5990	2927
273	20231208	164200	554616110	5990	5990	5990	5990	0
274	20231208	164100	554616110	5990	5990	5990	5990	0
275	20231208	164000	554616110	5990	5990	5990	5990	0
276	20231208	163900	554616110	5990	5990	5990	5990	0
277	20231208	163800	554616110	5990	5990	5990	5990	0
278	20231208	163700	554616110	5990	5990	5990	5990	0
279	20231208	163600	554616110	5990	5990	5990	5990	0
280	20231208	163500	554616110	5990	5990	5990	5990	0
281	20231208	163400	554616110	5990	5990	5990	5990	0
282	20231208	163300	554616110	5990	5990	5990	5990	0
283	20231208	163200	554616110	5990	5990	5990	5990	0
284	20231208	163100	554616110	5990	5990	5990	5990	0
285	20231208	163000	554616110	5990	5990	5990	5990	0
286	20231208	162900	554616110	5990	5990	5990	5990	0
287	20231208	162800	554616110	5990	5990	5990	5990	0
288	20231208	162700	554616110	5990	5990	5990	5990	0
289	20231208	162600	554616110	5990	5990	5990	5990	0
290	20231208	162500	554616110	5990	5990	5990	5990	0
291	20231208	162400	554616110	5990	5990	5990	5990	0
292	20231208	162300	554616110	5990	5990	5990	5990	0
293	20231208	162200	554616110	5990	5990	5990	5990	0
294	20231208	162100	554616110	5990	5990	5990	5990	0
295	20231208	162000	554616110	5990	5990	5990	5990	0
296	20231208	161900	554616110	5990	5990	5990	5990	0
297	20231208	161800	554616110	5990	5990	5990	5990	0
298	20231208	161700	554616110	5990	5990	5990	5990	0
299	20231208	161600	554616110	5990	5990	5990	5990	0
300	20231208	161500	554616110	5990	5990	5990	5990	0
301	20231208	161400	554616110	5990	5990	5990	5990	0
302	20231208	161300	554616110	5990	5990	5990	5990	2927
303	20231208	161200	554616110	5990	5990	5990	5990	0
304	20231208	161100	554616110	5990	5990	5990	5990	0
305	20231208	161000	554616110	5990	5990	5990	5990	0
306	20231208	160900	554616110	5990	5990	5990	5990	0
307	20231208	160800	554616110	5990	5990	5990	5990	0
308	20231208	160700	554616110	5990	5990	5990	5990	0
309	20231208	160600	554616110	5990	5990	5990	5990	0
310	20231208	160500	554616110	5990	5990	5990	5990	0
311	20231208	160400	554616110	5990	5990	5990	5990	0
312	20231208	160300	554616110	5990	5990	5990	5990	0
313	20231208	160200	554616110	5990	5990	5990	5990	0
314	20231208	160100	554616110	5990	5990	5990	5990	0
315	20231208	160000	554616110	5990	5990	5990	5990	0
316	20231208	155900	554616110	5990	5990	5990	5990	0
317	20231208	155800	554616110	5990	5990	5990	5990	0
318	20231208	155700	554616110	5990	5990	5990	5990	0
319	20231208	155600	554616110	5990	5990	5990	5990	0
320	20231208	155500	554616110	5990	5990	5990	5990	0
321	20231208	155400	554616110	5990	5990	5990	5990	0
322	20231208	155300	554616110	5990	5990	5990	5990	0
323	20231208	155200	554616110	5990	5990	5990	5990	0
324	20231208	155100	554616110	5990	5990	5990	5990	0
325	20231208	155000	554616110	5990	5990	5990	5990	0
326	20231208	154900	554616110	5990	5990	5990	5990	0
327	20231208	154800	554616110	5990	5990	5990	5990	0
328	20231208	154700	554616110	5990	5990	5990	5990	0
329	20231208	154600	554616110	5990	5990	5990	5990	0
330	20231208	154500	554616110	5990	5990	5990	5990	0
331	20231208	154400	554616110	5990	5990	5990	5990	0
332	20231208	154300	554616110	5990	5990	5990	5990	2927
333	20231208	154200	554616110	5990	5990	5990	5990	0
334	20231208	154100	554616110	5990	5990	5990	5990	0
335	20231208	154000	554616110	5990	5990	5990	5990	0
336	20231208	153900	554616110	5990	5990	5990	5990	0
337	20231208	153800	554616110	5990	5990	5990	5990	0
338	20231208	153700	554616110	5990	5990	5990	5990	0
339	20231208	153600	554616110	5990	5990	5990	5990	0
340	20231208	153500	554616110	5990	5990	5990	5990	0
341	20231208	153400	554616110	5990	5990	5990	5990	0
342	20231208	153300	554616110	5990	5990	5990	5990	0
343	20231208	153200	554616110	5990	5990	5990	5990	0
344	20231208	153100	554616110	5990	5990	5990	5990	0
345	20231208	153000	554616110	5990	5990	5990	5990	2927
346	20231208	152900	537083380	5970	5970	5970	5970	0
347	20231208	152800	537083380	5970	5970	5970	5970	0
348	20231208	152700	537083380	5970	5970	5970	5970	0
349	20231208	152600	537083380	5970	5970	5970	5970	0
350	20231208	152500	537083380	5970	5970	5970	5970	0
351	20231208	152400	537083380	5970	5970	5970	5970	0
352	20231208	152300	537083380	5970	5970	5970	5970	0
353	20231208	152200	537083380	5970	5970	5970	5970	0
354	20231208	152100	537083380	5970	5970	5970	5970	0
355	20231208	152000	537083380	5970	5970	5970	5970	0
356	20231208	151900	537083380	5970	5980	5980	5960	545
357	20231208	151800	533824980	5980	5980	5980	5980	2
358	20231208	151700	533813020	5950	5950	5950	5950	125
359	20231208	151600	533069270	5950	5950	5950	5950	250
360	20231208	151500	531581770	5950	5950	5950	5950	730
361	20231208	151400	527238270	5950	5960	5960	5950	2141
362	20231208	151300	514483350	5960	5960	5960	5960	2209
363	20231208	151200	501317710	5970	5970	5980	5970	2108
364	20231208	151100	488726520	5970	5970	5970	5970	934
365	20231208	151000	483150540	5960	5960	5970	5950	588
366	20231208	150900	479645900	5960	5940	5960	5940	1042
367	20231208	150800	473436420	5960	5960	5960	5960	0
368	20231208	150700	473436420	5960	5960	5960	5960	0
369	20231208	150600	473436420	5960	5960	5960	5960	0
370	20231208	150500	473436420	5960	5960	5960	5960	0
371	20231208	150400	473436420	5960	5960	5960	5960	0
372	20231208	150300	473436420	5960	5960	5960	5960	1
373	20231208	150200	473430460	5930	5930	5930	5930	0
374	20231208	150100	473430460	5930	5930	5930	5930	0
375	20231208	150000	473430460	5930	5930	5930	5930	0
376	20231208	145900	473430460	5930	5930	5930	5930	200
377	20231208	145800	472244460	5930	5950	5950	5930	320
378	20231208	145700	470345840	5960	5960	5960	5960	100
379	20231208	145600	469749840	5970	5970	5970	5970	50
380	20231208	145500	469451340	5990	5990	5990	5990	0
381	20231208	145400	469451340	5990	5990	5990	5990	0
382	20231208	145300	469451340	5990	5990	5990	5990	0
383	20231208	145200	469451340	5990	5970	5990	5950	1958
384	20231208	145100	457737100	5970	5970	5970	5970	0
385	20231208	145000	457737100	5970	5970	5970	5970	200
386	20231208	144900	456543100	5970	5940	5970	5940	1030
387	20231208	144800	450409720	5930	5930	5930	5930	62
388	20231208	144700	450042060	5930	5930	5930	5930	215
389	20231208	144600	448767110	5930	5930	5930	5930	390
390	20231208	144500	446454410	5930	5930	5930	5930	200
391	20231208	144400	445268410	5930	5930	5930	5930	0
392	20231208	144300	445268410	5930	5940	5940	5930	763
393	20231208	144200	440742850	5930	5930	5930	5930	1200
394	20231208	144100	433626850	5940	5940	5940	5940	20
395	20231208	144000	433508050	5930	5930	5930	5930	3
396	20231208	143900	433490260	5940	5940	5940	5940	0
397	20231208	143800	433490260	5940	5940	5940	5940	0
398	20231208	143700	433490260	5940	5940	5940	5940	40
399	20231208	143600	433252660	5940	5940	5940	5930	13
400	20231208	143500	433175470	5940	5950	5950	5940	9
401	20231208	143400	433121970	5960	5960	5960	5960	0
402	20231208	143300	433121970	5960	5960	5960	5960	50
403	20231208	143200	432823970	5960	5940	5960	5940	421
404	20231208	143100	430321900	5930	5920	5930	5920	850
405	20231208	143000	425285610	5920	5920	5920	5920	313
406	20231208	142900	423432650	5920	5920	5920	5920	0
407	20231208	142800	423432650	5920	5920	5920	5920	0
408	20231208	142700	423432650	5920	5920	5920	5920	1
409	20231208	142600	423426730	5920	5920	5920	5920	176
410	20231208	142500	422384810	5940	5940	5940	5940	0
411	20231208	142400	422384810	5940	5940	5940	5940	0
412	20231208	142300	422384810	5940	5940	5940	5940	0
413	20231208	142200	422384810	5940	5940	5940	5940	2
414	20231208	142100	422372930	5940	5930	5940	5930	11
415	20231208	142000	422307690	5930	5930	5930	5930	11
416	20231208	141900	422242460	5930	5930	5930	5930	0
417	20231208	141800	422242460	5930	5930	5930	5930	18
418	20231208	141700	422135720	5930	5930	5930	5930	0
419	20231208	141600	422135720	5930	5930	5930	5930	1
420	20231208	141500	422129790	5940	5930	5940	5920	62
421	20231208	141400	421762030	5930	5930	5930	5930	120
422	20231208	141300	421050430	5930	5930	5930	5930	3
423	20231208	141200	421032640	5930	5930	5930	5930	1
424	20231208	141100	421026710	5930	5930	5930	5930	0
425	20231208	141000	421026710	5930	5930	5930	5930	0
426	20231208	140900	421026710	5930	5930	5930	5930	0
427	20231208	140800	421026710	5930	5930	5930	5890	51
428	20231208	140700	420725920	5930	5920	5930	5920	959
429	20231208	140600	415042490	5910	5900	5910	5900	417
430	20231208	140500	412580020	5900	5900	5900	5900	0
431	20231208	140400	412580020	5900	5900	5900	5900	0
432	20231208	140300	412580020	5900	5880	5900	5870	427
433	20231208	140200	410065010	5890	5890	5890	5890	78
434	20231208	140100	409605590	5900	5900	5900	5900	0
435	20231208	140000	409605590	5900	5900	5900	5900	200
436	20231208	135900	408425590	5900	5890	5900	5890	2
437	20231208	135800	408413800	5890	5900	5900	5890	4
438	20231208	135700	408390210	5900	5900	5900	5900	2
439	20231208	135600	408378410	5890	5900	5900	5890	801
440	20231208	135500	403653510	5870	5870	5870	5870	0
441	20231208	135400	403653510	5870	5870	5870	5870	0
442	20231208	135300	403653510	5870	5870	5870	5870	0
443	20231208	135200	403653510	5870	5870	5870	5870	0
444	20231208	135100	403653510	5870	5870	5870	5870	0
445	20231208	135000	403653510	5870	5870	5870	5870	0
446	20231208	134900	403653510	5870	5870	5870	5870	1
447	20231208	134800	403647640	5870	5870	5870	5870	0
448	20231208	134700	403647640	5870	5870	5870	5870	0
449	20231208	134600	403647640	5870	5870	5870	5870	74
450	20231208	134500	403213260	5870	5870	5870	5870	0
451	20231208	134400	403213260	5870	5870	5870	5870	0
452	20231208	134300	403213260	5870	5870	5870	5870	0
453	20231208	134200	403213260	5870	5870	5870	5870	0
454	20231208	134100	403213260	5870	5870	5870	5870	0
455	20231208	134000	403213260	5870	5870	5870	5870	0
456	20231208	133900	403213260	5870	5870	5870	5870	10
457	20231208	133800	403154560	5870	5880	5880	5870	20
458	20231208	133700	403037000	5880	5880	5880	5880	0
459	20231208	133600	403037000	5880	5880	5880	5880	0
460	20231208	133500	403037000	5880	5880	5880	5880	0
461	20231208	133400	403037000	5880	5880	5880	5880	0
462	20231208	133300	403037000	5880	5880	5880	5880	0
463	20231208	133200	403037000	5880	5880	5880	5880	0
464	20231208	133100	403037000	5880	5880	5880	5880	10
465	20231208	133000	402978200	5890	5890	5890	5890	0
466	20231208	132900	402978200	5890	5890	5890	5890	1
467	20231208	132800	402972310	5890	5890	5890	5890	0
468	20231208	132700	402972310	5890	5890	5890	5890	210
469	20231208	132600	401735410	5890	5890	5890	5890	10
470	20231208	132500	401676510	5900	5900	5900	5900	54
471	20231208	132400	401357910	5900	5900	5900	5900	0
472	20231208	132300	401357910	5900	5900	5900	5900	0
473	20231208	132200	401357910	5900	5900	5900	5900	21
474	20231208	132100	401234010	5900	5900	5900	5900	23
475	20231208	132000	401098310	5910	5910	5910	5910	36
476	20231208	131900	400885550	5890	5890	5890	5890	98
477	20231208	131800	400308330	5870	5870	5870	5870	5
478	20231208	131700	400278980	5860	5860	5860	5860	0
479	20231208	131600	400278980	5860	5880	5880	5860	224
480	20231208	131500	398963520	5910	5910	5910	5910	0
481	20231208	131400	398963520	5910	5910	5910	5910	0
482	20231208	131300	398963520	5910	5910	5910	5910	0
483	20231208	131200	398963520	5910	5910	5910	5910	0
484	20231208	131100	398963520	5910	5900	5910	5900	421
485	20231208	131000	396479610	5900	5900	5900	5900	1000
486	20231208	130900	390579610	5880	5880	5880	5880	0
487	20231208	130800	390579610	5880	5880	5880	5880	0
488	20231208	130700	390579610	5880	5880	5880	5860	156
489	20231208	130600	389662350	5880	5860	5880	5860	87
490	20231208	130500	389150810	5880	5880	5880	5880	0
491	20231208	130400	389150810	5880	5870	5880	5860	186
492	20231208	130300	388059080	5870	5870	5870	5870	800
493	20231208	130200	383363080	5870	5870	5870	5870	0
494	20231208	130100	383363080	5870	5870	5870	5870	43
495	20231208	130000	383110670	5870	5870	5870	5870	0
496	20231208	125900	383110670	5870	5870	5870	5870	0
497	20231208	125800	383110670	5870	5870	5870	5870	20
498	20231208	125700	382993270	5870	5870	5870	5870	0
499	20231208	125600	382993270	5870	5870	5870	5870	0
500	20231208	125500	382993270	5870	5870	5870	5870	200
501	20231208	125400	381819270	5880	5880	5880	5880	0
502	20231208	125300	381819270	5880	5880	5880	5880	0
503	20231208	125200	381819270	5880	5880	5880	5880	0
504	20231208	125100	381819270	5880	5880	5880	5880	36
505	20231208	125000	381607590	5880	5880	5880	5880	64
506	20231208	124900	381231270	5860	5860	5860	5860	0
507	20231208	124800	381231270	5860	5860	5860	5860	756
508	20231208	124700	376801110	5860	5860	5860	5860	11
509	20231208	124600	376736650	5860	5860	5860	5860	33
510	20231208	124500	376543270	5860	5860	5860	5860	0
511	20231208	124400	376543270	5860	5860	5860	5860	1
512	20231208	124300	376537410	5850	5850	5850	5850	0
513	20231208	124200	376537410	5850	5850	5850	5850	0
514	20231208	124100	376537410	5850	5850	5850	5850	0
515	20231208	124000	376537410	5850	5850	5850	5850	0
516	20231208	123900	376537410	5850	5850	5850	5850	0
517	20231208	123800	376537410	5850	5850	5850	5850	500
518	20231208	123700	373612410	5850	5850	5850	5850	0
519	20231208	123600	373612410	5850	5850	5850	5850	0
520	20231208	123500	373612410	5850	5850	5850	5850	50
521	20231208	123400	373319910	5880	5880	5880	5880	0
522	20231208	123300	373319910	5880	5880	5880	5880	41
523	20231208	123200	373078830	5880	5880	5880	5880	0
524	20231208	123100	373078830	5880	5880	5880	5880	5
525	20231208	123000	373049430	5880	5880	5880	5880	0
526	20231208	122900	373049430	5880	5880	5880	5880	0
527	20231208	122800	373049430	5880	5880	5880	5880	109
528	20231208	122700	372408510	5850	5850	5850	5850	0
529	20231208	122600	372408510	5850	5850	5850	5850	9
530	20231208	122500	372355860	5850	5850	5850	5850	125
531	20231208	122400	371624610	5850	5850	5850	5850	0
532	20231208	122300	371624610	5850	5850	5850	5850	0
533	20231208	122200	371624610	5850	5850	5850	5850	25
534	20231208	122100	371478360	5850	5850	5850	5850	0
535	20231208	122000	371478360	5850	5870	5870	5850	438
536	20231208	121900	368912870	5890	5880	5890	5880	827
537	20231208	121800	364043040	5870	5870	5870	5870	0
538	20231208	121700	364043040	5870	5870	5870	5870	64
539	20231208	121600	363667360	5860	5860	5860	5860	16
540	20231208	121500	363573600	5860	5860	5860	5860	4
541	20231208	121400	363550160	5870	5870	5870	5870	0
542	20231208	121300	363550160	5870	5870	5870	5870	0
543	20231208	121200	363550160	5870	5870	5870	5870	0
544	20231208	121100	363550160	5870	5870	5870	5870	0
545	20231208	121000	363550160	5870	5870	5870	5870	11
546	20231208	120900	363485590	5880	5880	5880	5880	1
547	20231208	120800	363479710	5880	5880	5880	5880	0
548	20231208	120700	363479710	5880	5880	5880	5880	0
549	20231208	120600	363479710	5880	5870	5880	5870	176
550	20231208	120500	362445650	5880	5880	5880	5880	0
551	20231208	120400	362445650	5880	5880	5880	5880	0
552	20231208	120300	362445650	5880	5880	5880	5880	0
553	20231208	120200	362445650	5880	5880	5880	5880	0
554	20231208	120100	362445650	5880	5860	5880	5860	62
555	20231208	120000	362082310	5860	5860	5860	5860	17
556	20231208	115900	361982690	5860	5870	5870	5860	22
557	20231208	115800	361853760	5860	5860	5860	5860	0
558	20231208	115700	361853760	5860	5860	5860	5860	0
559	20231208	115600	361853760	5860	5860	5860	5860	0
560	20231208	115500	361853760	5860	5860	5860	5860	47
561	20231208	115400	361578340	5860	5860	5860	5860	10
562	20231208	115300	361519740	5860	5860	5860	5860	0
563	20231208	115200	361519740	5860	5860	5860	5860	43
564	20231208	115100	361267760	5860	5860	5860	5860	0
565	20231208	115000	361267760	5860	5860	5860	5860	0
566	20231208	114900	361267760	5860	5860	5860	5860	267
567	20231208	114800	359703140	5860	5860	5860	5860	0
568	20231208	114700	359703140	5860	5860	5860	5860	0
569	20231208	114600	359703140	5860	5860	5860	5860	0
570	20231208	114500	359703140	5860	5860	5860	5860	0
571	20231208	114400	359703140	5860	5860	5860	5860	0
572	20231208	114300	359703140	5860	5860	5860	5860	0
573	20231208	114200	359703140	5860	5860	5860	5860	3
574	20231208	114100	359685560	5860	5860	5860	5860	0
575	20231208	114000	359685560	5860	5860	5860	5860	0
576	20231208	113900	359685560	5860	5860	5860	5860	0
577	20231208	113800	359685560	5860	5870	5870	5860	700
578	20231208	113700	355583550	5890	5890	5890	5890	0
579	20231208	113600	355583550	5890	5890	5890	5890	0
580	20231208	113500	355583550	5890	5890	5890	5890	0
581	20231208	113400	355583550	5890	5890	5890	5890	1
582	20231208	113300	355577660	5860	5860	5860	5860	0
583	20231208	113200	355577660	5860	5860	5860	5860	0
584	20231208	113100	355577660	5860	5860	5860	5860	73
585	20231208	113000	355149880	5860	5860	5860	5860	17
586	20231208	112900	355050260	5880	5880	5880	5880	25
587	20231208	112800	354903260	5880	5880	5880	5880	357
588	20231208	112700	352804100	5890	5890	5890	5890	0
589	20231208	112600	352804100	5890	5890	5890	5890	0
590	20231208	112500	352804100	5890	5890	5890	5890	9
591	20231208	112400	352751090	5880	5880	5880	5880	0
592	20231208	112300	352751090	5880	5880	5880	5880	5
593	20231208	112200	352721690	5880	5880	5880	5880	0
594	20231208	112100	352721690	5880	5880	5880	5880	1
595	20231208	112000	352715810	5860	5860	5860	5860	400
596	20231208	111900	350371810	5860	5860	5860	5860	300
597	20231208	111800	348613810	5860	5860	5860	5860	1
598	20231208	111700	348607950	5860	5860	5860	5860	2
599	20231208	111600	348596230	5860	5860	5860	5860	1
600	20231208	111500	348590370	5890	5890	5890	5890	0
601	20231208	111400	348590370	5890	5890	5890	5890	0
602	20231208	111300	348590370	5890	5890	5890	5890	12
603	20231208	111200	348519690	5890	5860	5890	5860	178
604	20231208	111100	347475110	5860	5860	5860	5860	0
605	20231208	111000	347475110	5860	5860	5860	5860	0
606	20231208	110900	347475110	5860	5860	5860	5860	49
607	20231208	110800	347187970	5860	5870	5870	5860	150
608	20231208	110700	346308470	5860	5860	5860	5860	0
609	20231208	110600	346308470	5860	5860	5860	5860	0
610	20231208	110500	346308470	5860	5860	5860	5860	0
611	20231208	110400	346308470	5860	5860	5860	5860	0
612	20231208	110300	346308470	5860	5880	5880	5860	380
613	20231208	110200	344077670	5860	5860	5860	5860	0
614	20231208	110100	344077670	5860	5860	5860	5860	0
615	20231208	110000	344077670	5860	5860	5860	5860	0
616	20231208	105900	344077670	5860	5880	5880	5860	1595
617	20231208	105800	334727490	5880	5880	5880	5880	1000
618	20231208	105700	328847490	5860	5860	5860	5860	4
619	20231208	105600	328824050	5900	5900	5900	5900	0
620	20231208	105500	328824050	5900	5900	5900	5900	10
621	20231208	105400	328765050	5900	5900	5900	5900	0
622	20231208	105300	328765050	5900	5900	5900	5900	20
623	20231208	105200	328647050	5900	5900	5900	5900	31
624	20231208	105100	328464150	5900	5900	5900	5900	20
625	20231208	105000	328346150	5900	5900	5900	5900	0
626	20231208	104900	328346150	5900	5900	5900	5900	3
627	20231208	104800	328328450	5900	5900	5900	5900	0
628	20231208	104700	328328450	5900	5900	5910	5900	110
629	20231208	104600	327679440	5910	5900	5910	5900	21
630	20231208	104500	327555530	5900	5900	5900	5900	37
631	20231208	104400	327337230	5900	5900	5900	5890	1053
632	20231208	104300	321125480	5890	5890	5890	5890	370
633	20231208	104200	318946180	5890	5890	5890	5890	1000
634	20231208	104100	313056180	5890	5880	5890	5880	9
635	20231208	104000	313003210	5880	5880	5880	5880	0
636	20231208	103900	313003210	5880	5870	5880	5870	200
637	20231208	103800	311827260	5860	5860	5860	5860	0
638	20231208	103700	311827260	5860	5860	5860	5860	35
639	20231208	103600	311622160	5880	5880	5880	5880	0
640	20231208	103500	311622160	5880	5880	5880	5880	0
641	20231208	103400	311622160	5880	5880	5880	5880	0
642	20231208	103300	311622160	5880	5870	5880	5870	3000
643	20231208	103200	293983080	5860	5860	5860	5860	0
644	20231208	103100	293983080	5860	5860	5860	5860	0
645	20231208	103000	293983080	5860	5860	5860	5860	0
646	20231208	102900	293983080	5860	5850	5860	5850	505
647	20231208	102800	291023810	5860	5860	5860	5860	50
648	20231208	102700	290730810	5860	5860	5860	5860	552
649	20231208	102600	287496090	5860	5860	5860	5860	0
650	20231208	102500	287496090	5860	5860	5860	5860	6
651	20231208	102400	287460930	5870	5870	5870	5870	8
652	20231208	102300	287413970	5870	5870	5870	5870	5
653	20231208	102200	287384620	5870	5870	5870	5870	0
654	20231208	102100	287384620	5870	5870	5870	5870	7
655	20231208	102000	287343530	5870	5870	5870	5870	656
656	20231208	101900	283492810	5870	5870	5870	5870	80
657	20231208	101800	283023210	5870	5880	5880	5870	52
658	20231208	101700	282717950	5880	5880	5880	5880	3
659	20231208	101600	282700310	5890	5890	5890	5890	0
660	20231208	101500	282700310	5890	5890	5890	5890	10
661	20231208	101400	282641410	5890	5890	5890	5890	60
662	20231208	101300	282288010	5890	5890	5890	5890	20
663	20231208	101200	282170210	5890	5890	5890	5890	0
664	20231208	101100	282170210	5890	5890	5890	5890	0
665	20231208	101000	282170210	5890	5890	5890	5890	0
666	20231208	100900	282170210	5890	5890	5890	5890	20
667	20231208	100800	282052410	5890	5890	5890	5890	2
668	20231208	100700	282040630	5890	5890	5890	5890	0
669	20231208	100600	282040630	5890	5890	5890	5890	1
670	20231208	100500	282034740	5890	5890	5890	5890	0
671	20231208	100400	282034740	5890	5890	5890	5890	0
672	20231208	100300	282034740	5890	5890	5890	5890	0
673	20231208	100200	282034740	5890	5890	5890	5890	367
674	20231208	100100	279873110	5890	5890	5890	5890	13
675	20231208	100000	279796540	5890	5890	5890	5890	0
676	20231208	095900	279796540	5890	5890	5890	5890	5
677	20231208	095800	279767090	5870	5870	5870	5870	0
678	20231208	095700	279767090	5870	5870	5870	5870	35
679	20231208	095600	279561640	5880	5880	5880	5880	0
680	20231208	095500	279561640	5880	5880	5880	5880	0
681	20231208	095400	279561640	5880	5880	5880	5880	423
682	20231208	095300	277074400	5880	5880	5880	5880	50
683	20231208	095200	276780400	5880	5880	5880	5880	0
684	20231208	095100	276780400	5880	5900	5900	5880	388
685	20231208	095000	274498560	5900	5900	5900	5900	3
686	20231208	094900	274480860	5900	5900	5900	5900	0
687	20231208	094800	274480860	5900	5890	5900	5890	1209
688	20231208	094700	267352200	5890	5890	5890	5890	90
689	20231208	094600	266822100	5850	5850	5850	5850	0
690	20231208	094500	266822100	5850	5850	5850	5850	148
691	20231208	094400	265956300	5850	5850	5850	5850	0
692	20231208	094300	265956300	5850	5850	5850	5850	30
693	20231208	094200	265780800	5850	5850	5850	5850	200
694	20231208	094100	264610800	5850	5870	5870	5850	1018
695	20231208	094000	258650440	5900	5900	5900	5900	1
696	20231208	093900	258644540	5900	5900	5900	5900	12
697	20231208	093800	258573740	5870	5890	5900	5870	873
698	20231208	093700	253447240	5890	5890	5890	5890	8
699	20231208	093600	253400120	5900	5900	5900	5900	17
700	20231208	093500	253299820	5870	5870	5870	5870	0
701	20231208	093400	253299820	5870	5870	5870	5870	12
702	20231208	093300	253229380	5910	5910	5910	5910	0
703	20231208	093200	253229380	5910	5910	5910	5910	0
704	20231208	093100	253229380	5910	5910	5910	5910	413
705	20231208	093000	250788550	5870	5880	5880	5870	10
706	20231208	092900	250729820	5910	5920	5920	5910	505
707	20231208	092800	247745220	5930	5930	5930	5930	0
708	20231208	092700	247745220	5930	5910	5930	5910	110
709	20231208	092600	247094220	5910	5910	5910	5910	19
710	20231208	092500	246981930	5920	5930	5930	5920	411
711	20231208	092400	244548410	5930	5910	5940	5910	999
712	20231208	092300	238630460	5910	5910	5910	5910	679
713	20231208	092200	234617570	5910	5880	5910	5870	729
714	20231208	092100	230336650	5910	5910	5910	5910	27
715	20231208	092000	230177080	5910	5910	5910	5910	1
716	20231208	091900	230171170	5910	5900	5910	5900	644
717	20231208	091800	226368530	5860	5890	5910	5860	51
718	20231208	091700	226068030	5880	5860	5880	5860	2964
719	20231208	091600	208652690	5880	5870	5880	5870	375
720	20231208	091500	206448140	5870	5890	5890	5860	126
721	20231208	091400	205706960	5890	5890	5890	5890	1
722	20231208	091300	205701070	5860	5890	5890	5860	302
723	20231208	091200	203930090	5890	5860	5890	5860	11
724	20231208	091100	203865330	5860	5860	5860	5860	236
725	20231208	091000	202482370	5830	5820	5830	5820	516
726	20231208	090900	199477250	5820	5840	5840	5810	1252
727	20231208	090800	192187030	5850	5900	5900	5850	3174
728	20231208	090700	173558640	5920	5920	5920	5920	16
729	20231208	090600	173463920	5930	5910	5930	5890	1511
730	20231208	090500	164520220	5900	5890	5920	5890	398
731	20231208	090400	162172070	5890	5900	5920	5890	1623
732	20231208	090300	152591420	5910	5930	5940	5910	4001
733	20231208	090200	128909750	5940	5970	5970	5940	2421
734	20231208	090100	114497690	5960	6020	6050	5960	5209
735	20231208	090000	83229910	6030	6010	6110	6010	13769