KissMeData/036890/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191800	677201470	9570	9570	9570	9570	2457
3	20231207	191700	677201470	9570	9570	9570	9570	0
4	20231207	191600	677201470	9570	9570	9570	9570	0
5	20231207	191500	677201470	9570	9570	9570	9570	0
6	20231207	191400	677201470	9570	9570	9570	9570	0
7	20231207	191300	677201470	9570	9570	9570	9570	0
8	20231207	191200	677201470	9570	9570	9570	9570	0
9	20231207	191100	677201470	9570	9570	9570	9570	0
10	20231207	191000	677201470	9570	9570	9570	9570	0
11	20231207	190900	677201470	9570	9570	9570	9570	0
12	20231207	190800	677201470	9570	9570	9570	9570	0
13	20231207	190700	677201470	9570	9570	9570	9570	0
14	20231207	190600	677201470	9570	9570	9570	9570	0
15	20231207	190500	677201470	9570	9570	9570	9570	0
16	20231207	190400	677201470	9570	9570	9570	9570	0
17	20231207	190300	677201470	9570	9570	9570	9570	0
18	20231207	190200	677201470	9570	9570	9570	9570	0
19	20231207	190100	677201470	9570	9570	9570	9570	0
20	20231207	190000	677201470	9570	9570	9570	9570	0
21	20231207	185900	677201470	9570	9570	9570	9570	0
22	20231207	185800	677201470	9570	9570	9570	9570	0
23	20231207	185700	677201470	9570	9570	9570	9570	0
24	20231207	185600	677201470	9570	9570	9570	9570	0
25	20231207	185500	677201470	9570	9570	9570	9570	0
26	20231207	185400	677201470	9570	9570	9570	9570	0
27	20231207	185300	677201470	9570	9570	9570	9570	0
28	20231207	185200	677201470	9570	9570	9570	9570	0
29	20231207	185100	677201470	9570	9570	9570	9570	0
30	20231207	185000	677201470	9570	9570	9570	9570	0
31	20231207	184900	677201470	9570	9570	9570	9570	0
32	20231207	184800	677201470	9570	9570	9570	9570	2457
33	20231207	184700	677201470	9570	9570	9570	9570	0
34	20231207	184600	677201470	9570	9570	9570	9570	0
35	20231207	184500	677201470	9570	9570	9570	9570	0
36	20231207	184400	677201470	9570	9570	9570	9570	0
37	20231207	184300	677201470	9570	9570	9570	9570	0
38	20231207	184200	677201470	9570	9570	9570	9570	0
39	20231207	184100	677201470	9570	9570	9570	9570	0
40	20231207	184000	677201470	9570	9570	9570	9570	0
41	20231207	183900	677201470	9570	9570	9570	9570	0
42	20231207	183800	677201470	9570	9570	9570	9570	0
43	20231207	183700	677201470	9570	9570	9570	9570	0
44	20231207	183600	677201470	9570	9570	9570	9570	0
45	20231207	183500	677201470	9570	9570	9570	9570	0
46	20231207	183400	677201470	9570	9570	9570	9570	0
47	20231207	183300	677201470	9570	9570	9570	9570	0
48	20231207	183200	677201470	9570	9570	9570	9570	0
49	20231207	183100	677201470	9570	9570	9570	9570	0
50	20231207	183000	677201470	9570	9570	9570	9570	0
51	20231207	182900	677201470	9570	9570	9570	9570	0
52	20231207	182800	677201470	9570	9570	9570	9570	0
53	20231207	182700	677201470	9570	9570	9570	9570	0
54	20231207	182600	677201470	9570	9570	9570	9570	0
55	20231207	182500	677201470	9570	9570	9570	9570	0
56	20231207	182400	677201470	9570	9570	9570	9570	0
57	20231207	182300	677201470	9570	9570	9570	9570	0
58	20231207	182200	677201470	9570	9570	9570	9570	0
59	20231207	182100	677201470	9570	9570	9570	9570	0
60	20231207	182000	677201470	9570	9570	9570	9570	0
61	20231207	181900	677201470	9570	9570	9570	9570	0
62	20231207	181800	677201470	9570	9570	9570	9570	2457
63	20231207	181700	677201470	9570	9570	9570	9570	0
64	20231207	181600	677201470	9570	9570	9570	9570	0
65	20231207	181500	677201470	9570	9570	9570	9570	0
66	20231207	181400	677201470	9570	9570	9570	9570	0
67	20231207	181300	677201470	9570	9570	9570	9570	0
68	20231207	181200	677201470	9570	9570	9570	9570	0
69	20231207	181100	677201470	9570	9570	9570	9570	0
70	20231207	181000	677201470	9570	9570	9570	9570	0
71	20231207	180900	677201470	9570	9570	9570	9570	0
72	20231207	180800	677201470	9570	9570	9570	9570	0
73	20231207	180700	677201470	9570	9570	9570	9570	0
74	20231207	180600	677201470	9570	9570	9570	9570	0
75	20231207	180500	677201470	9570	9570	9570	9570	0
76	20231207	180400	677201470	9570	9570	9570	9570	0
77	20231207	180300	677201470	9570	9570	9570	9570	0
78	20231207	180200	677201470	9570	9570	9570	9570	0
79	20231207	180100	677201470	9570	9570	9570	9570	0
80	20231207	180000	677201470	9570	9570	9570	9570	0
81	20231207	175900	677201470	9570	9570	9570	9570	0
82	20231207	175800	677201470	9570	9570	9570	9570	0
83	20231207	175700	677201470	9570	9570	9570	9570	0
84	20231207	175600	677201470	9570	9570	9570	9570	0
85	20231207	175500	677201470	9570	9570	9570	9570	0
86	20231207	175400	677201470	9570	9570	9570	9570	0
87	20231207	175300	677201470	9570	9570	9570	9570	0
88	20231207	175200	677201470	9570	9570	9570	9570	0
89	20231207	175100	677201470	9570	9570	9570	9570	0
90	20231207	175000	677201470	9570	9570	9570	9570	0
91	20231207	174900	677201470	9570	9570	9570	9570	0
92	20231207	174800	677201470	9570	9570	9570	9570	2457
93	20231207	174700	677201470	9570	9570	9570	9570	0
94	20231207	174600	677201470	9570	9570	9570	9570	0
95	20231207	174500	677201470	9570	9570	9570	9570	0
96	20231207	174400	677201470	9570	9570	9570	9570	0
97	20231207	174300	677201470	9570	9570	9570	9570	0
98	20231207	174200	677201470	9570	9570	9570	9570	0
99	20231207	174100	677201470	9570	9570	9570	9570	0
100	20231207	174000	677201470	9570	9570	9570	9570	0
101	20231207	173900	677201470	9570	9570	9570	9570	0
102	20231207	173800	677201470	9570	9570	9570	9570	0
103	20231207	173700	677201470	9570	9570	9570	9570	0
104	20231207	173600	677201470	9570	9570	9570	9570	0
105	20231207	173500	677201470	9570	9570	9570	9570	0
106	20231207	173400	677201470	9570	9570	9570	9570	0
107	20231207	173300	677201470	9570	9570	9570	9570	0
108	20231207	173200	677201470	9570	9570	9570	9570	0
109	20231207	173100	677201470	9570	9570	9570	9570	0
110	20231207	173000	677201470	9570	9570	9570	9570	0
111	20231207	172900	677201470	9570	9570	9570	9570	0
112	20231207	172800	677201470	9570	9570	9570	9570	0
113	20231207	172700	677201470	9570	9570	9570	9570	0
114	20231207	172600	677201470	9570	9570	9570	9570	0
115	20231207	172500	677201470	9570	9570	9570	9570	0
116	20231207	172400	677201470	9570	9570	9570	9570	0
117	20231207	172300	677201470	9570	9570	9570	9570	0
118	20231207	172200	677201470	9570	9570	9570	9570	0
119	20231207	172100	677201470	9570	9570	9570	9570	0
120	20231207	172000	677201470	9570	9570	9570	9570	0
121	20231207	171900	677201470	9570	9570	9570	9570	0
122	20231207	171800	677201470	9570	9570	9570	9570	2457
123	20231207	171700	677201470	9570	9570	9570	9570	0
124	20231207	171600	677201470	9570	9570	9570	9570	0
125	20231207	171500	677201470	9570	9570	9570	9570	0
126	20231207	171400	677201470	9570	9570	9570	9570	0
127	20231207	171300	677201470	9570	9570	9570	9570	0
128	20231207	171200	677201470	9570	9570	9570	9570	0
129	20231207	171100	677201470	9570	9570	9570	9570	0
130	20231207	171000	677201470	9570	9570	9570	9570	0
131	20231207	170900	677201470	9570	9570	9570	9570	0
132	20231207	170800	677201470	9570	9570	9570	9570	0
133	20231207	170700	677201470	9570	9570	9570	9570	0
134	20231207	170600	677201470	9570	9570	9570	9570	0
135	20231207	170500	677201470	9570	9570	9570	9570	0
136	20231207	170400	677201470	9570	9570	9570	9570	0
137	20231207	170300	677201470	9570	9570	9570	9570	0
138	20231207	170200	677201470	9570	9570	9570	9570	0
139	20231207	170100	677201470	9570	9570	9570	9570	0
140	20231207	170000	677201470	9570	9570	9570	9570	0
141	20231207	165900	677201470	9570	9570	9570	9570	0
142	20231207	165800	677201470	9570	9570	9570	9570	0
143	20231207	165700	677201470	9570	9570	9570	9570	0
144	20231207	165600	677201470	9570	9570	9570	9570	0
145	20231207	165500	677201470	9570	9570	9570	9570	0
146	20231207	165400	677201470	9570	9570	9570	9570	0
147	20231207	165300	677201470	9570	9570	9570	9570	0
148	20231207	165200	677201470	9570	9570	9570	9570	0
149	20231207	165100	677201470	9570	9570	9570	9570	0
150	20231207	165000	677201470	9570	9570	9570	9570	0
151	20231207	164900	677201470	9570	9570	9570	9570	0
152	20231207	164800	677201470	9570	9570	9570	9570	2457
153	20231207	164700	677201470	9570	9570	9570	9570	0
154	20231207	164600	677201470	9570	9570	9570	9570	0
155	20231207	164500	677201470	9570	9570	9570	9570	0
156	20231207	164400	677201470	9570	9570	9570	9570	0
157	20231207	164300	677201470	9570	9570	9570	9570	0
158	20231207	164200	677201470	9570	9570	9570	9570	0
159	20231207	164100	677201470	9570	9570	9570	9570	0
160	20231207	164000	677201470	9570	9570	9570	9570	0
161	20231207	163900	677201470	9570	9570	9570	9570	0
162	20231207	163800	677201470	9570	9570	9570	9570	0
163	20231207	163700	677201470	9570	9570	9570	9570	0
164	20231207	163600	677201470	9570	9570	9570	9570	0
165	20231207	163500	677201470	9570	9570	9570	9570	0
166	20231207	163400	677201470	9570	9570	9570	9570	0
167	20231207	163300	677201470	9570	9570	9570	9570	0
168	20231207	163200	677201470	9570	9570	9570	9570	0
169	20231207	163100	677201470	9570	9570	9570	9570	0
170	20231207	163000	677201470	9570	9570	9570	9570	0
171	20231207	162900	677201470	9570	9570	9570	9570	0
172	20231207	162800	677201470	9570	9570	9570	9570	0
173	20231207	162700	677201470	9570	9570	9570	9570	0
174	20231207	162600	677201470	9570	9570	9570	9570	0
175	20231207	162500	677201470	9570	9570	9570	9570	0
176	20231207	162400	677201470	9570	9570	9570	9570	0
177	20231207	162300	677201470	9570	9570	9570	9570	0
178	20231207	162200	677201470	9570	9570	9570	9570	0
179	20231207	162100	677201470	9570	9570	9570	9570	0
180	20231207	162000	677201470	9570	9570	9570	9570	0
181	20231207	161900	677201470	9570	9570	9570	9570	0
182	20231207	161800	677201470	9570	9570	9570	9570	2457
183	20231207	161700	677201470	9570	9570	9570	9570	0
184	20231207	161600	677201470	9570	9570	9570	9570	0
185	20231207	161500	677201470	9570	9570	9570	9570	0
186	20231207	161400	677201470	9570	9570	9570	9570	0
187	20231207	161300	677201470	9570	9570	9570	9570	0
188	20231207	161200	677201470	9570	9570	9570	9570	0
189	20231207	161100	677201470	9570	9570	9570	9570	0
190	20231207	161000	677201470	9570	9570	9570	9570	0
191	20231207	160900	677201470	9570	9570	9570	9570	0
192	20231207	160800	677201470	9570	9570	9570	9570	0
193	20231207	160700	677201470	9570	9570	9570	9570	0
194	20231207	160600	677201470	9570	9570	9570	9570	0
195	20231207	160500	677201470	9570	9570	9570	9570	0
196	20231207	160400	677201470	9570	9570	9570	9570	0
197	20231207	160300	677201470	9570	9570	9570	9570	0
198	20231207	160200	677201470	9570	9570	9570	9570	0
199	20231207	160100	677201470	9570	9570	9570	9570	0
200	20231207	160000	677201470	9570	9570	9570	9570	0
201	20231207	155900	677201470	9570	9570	9570	9570	0
202	20231207	155800	677201470	9570	9570	9570	9570	0
203	20231207	155700	677201470	9570	9570	9570	9570	0
204	20231207	155600	677201470	9570	9570	9570	9570	0
205	20231207	155500	677201470	9570	9570	9570	9570	0
206	20231207	155400	677201470	9570	9570	9570	9570	0
207	20231207	155300	677201470	9570	9570	9570	9570	0
208	20231207	155200	677201470	9570	9570	9570	9570	0
209	20231207	155100	677201470	9570	9570	9570	9570	0
210	20231207	155000	677201470	9570	9570	9570	9570	0
211	20231207	154900	677201470	9570	9570	9570	9570	0
212	20231207	154800	677201470	9570	9570	9570	9570	2457
213	20231207	154700	677201470	9570	9570	9570	9570	0
214	20231207	154600	677201470	9570	9570	9570	9570	0
215	20231207	154500	677201470	9570	9570	9570	9570	0
216	20231207	154400	677201470	9570	9570	9570	9570	0
217	20231207	154300	677201470	9570	9570	9570	9570	0
218	20231207	154200	677201470	9570	9570	9570	9570	0
219	20231207	154100	677201470	9570	9570	9570	9570	0
220	20231207	154000	677201470	9570	9570	9570	9570	0
221	20231207	153900	677201470	9570	9570	9570	9570	0
222	20231207	153800	677201470	9570	9570	9570	9570	0
223	20231207	153700	677201470	9570	9570	9570	9570	0
224	20231207	153600	677201470	9570	9570	9570	9570	0
225	20231207	153500	677201470	9570	9570	9570	9570	0
226	20231207	153400	677201470	9570	9570	9570	9570	0
227	20231207	153300	677201470	9570	9570	9570	9570	0
228	20231207	153200	677201470	9570	9570	9570	9570	0
229	20231207	153100	677201470	9570	9570	9570	9570	0
230	20231207	153000	677201470	9570	9570	9570	9570	2457
231	20231207	152900	653687980	9590	9590	9590	9590	0
232	20231207	152800	653687980	9590	9590	9590	9590	0
233	20231207	152700	653687980	9590	9590	9590	9590	0
234	20231207	152600	653687980	9590	9590	9590	9590	0
235	20231207	152500	653687980	9590	9590	9590	9590	0
236	20231207	152400	653687980	9590	9590	9590	9590	0
237	20231207	152300	653687980	9590	9590	9590	9590	0
238	20231207	152200	653687980	9590	9590	9590	9590	0
239	20231207	152100	653687980	9590	9590	9590	9590	0
240	20231207	152000	653687980	9590	9590	9590	9590	0
241	20231207	151900	653687980	9590	9600	9610	9590	54
242	20231207	151800	653169810	9600	9600	9610	9600	323
243	20231207	151700	650067110	9610	9610	9610	9600	164
244	20231207	151600	648491080	9610	9600	9610	9600	72
245	20231207	151500	647799610	9600	9610	9610	9600	172
246	20231207	151400	646147690	9600	9600	9610	9600	523
247	20231207	151300	641126880	9600	9600	9600	9600	10
248	20231207	151200	641030880	9610	9610	9610	9600	729
249	20231207	151100	634029240	9600	9600	9600	9600	342
250	20231207	151000	630746040	9610	9600	9620	9600	509
251	20231207	150900	625859530	9600	9600	9600	9600	250
252	20231207	150800	623459530	9600	9600	9600	9600	44
253	20231207	150700	623037130	9600	9600	9600	9600	50
254	20231207	150600	622557130	9600	9630	9630	9600	146
255	20231207	150500	621151480	9630	9600	9630	9590	30
256	20231207	150400	620863440	9630	9630	9630	9630	27
257	20231207	150300	620603430	9630	9630	9630	9630	0
258	20231207	150200	620603430	9630	9630	9630	9630	22
259	20231207	150100	620391570	9630	9600	9630	9600	336
260	20231207	150000	617159400	9590	9600	9600	9590	117
261	20231207	145900	616036250	9590	9600	9600	9590	32
262	20231207	145800	615729060	9600	9590	9600	9590	26
263	20231207	145700	615479470	9600	9600	9600	9600	0
264	20231207	145600	615479470	9600	9600	9600	9600	17
265	20231207	145500	615316270	9590	9590	9590	9580	107
266	20231207	145400	614290240	9580	9580	9580	9580	100
267	20231207	145300	613332240	9600	9590	9600	9580	510
268	20231207	145200	608436430	9580	9580	9580	9580	21
269	20231207	145100	608235250	9590	9590	9590	9590	0
270	20231207	145000	608235250	9590	9590	9590	9590	28
271	20231207	144900	607966730	9590	9590	9590	9590	0
272	20231207	144800	607966730	9590	9590	9590	9590	68
273	20231207	144700	607314610	9590	9590	9590	9590	25
274	20231207	144600	607074860	9580	9580	9580	9580	0
275	20231207	144500	607074860	9580	9580	9580	9580	0
276	20231207	144400	607074860	9580	9580	9580	9580	26
277	20231207	144300	606825780	9580	9590	9590	9580	1025
278	20231207	144200	597002160	9590	9590	9590	9590	24
279	20231207	144100	596772000	9590	9590	9590	9590	0
280	20231207	144000	596772000	9590	9600	9600	9590	27
281	20231207	143900	596513040	9590	9600	9600	9590	8
282	20231207	143800	596436310	9590	9600	9600	9590	191
283	20231207	143700	594604120	9600	9600	9600	9600	0
284	20231207	143600	594604120	9600	9600	9600	9600	0
285	20231207	143500	594604120	9600	9600	9600	9600	124
286	20231207	143400	593413720	9600	9600	9600	9600	0
287	20231207	143300	593413720	9600	9600	9600	9600	0
288	20231207	143200	593413720	9600	9600	9600	9600	10
289	20231207	143100	593317720	9600	9600	9600	9600	19
290	20231207	143000	593135320	9610	9610	9610	9610	1
291	20231207	142900	593125710	9600	9600	9600	9600	1
292	20231207	142800	593116110	9600	9600	9600	9600	0
293	20231207	142700	593116110	9600	9600	9600	9600	0
294	20231207	142600	593116110	9600	9600	9600	9600	5
295	20231207	142500	593068110	9600	9600	9600	9600	50
296	20231207	142400	592588110	9600	9600	9600	9600	0
297	20231207	142300	592588110	9600	9610	9610	9600	26
298	20231207	142200	592338500	9610	9610	9610	9610	0
299	20231207	142100	592338500	9610	9610	9610	9610	1
300	20231207	142000	592328890	9610	9610	9610	9610	300
301	20231207	141900	589445890	9610	9610	9610	9610	10
302	20231207	141800	589349790	9610	9610	9610	9610	64
303	20231207	141700	588734750	9610	9610	9610	9610	0
304	20231207	141600	588734750	9610	9600	9610	9590	107
305	20231207	141500	587708530	9590	9600	9600	9590	257
306	20231207	141400	585241570	9600	9600	9600	9600	0
307	20231207	141300	585241570	9600	9600	9600	9600	104
308	20231207	141200	584243170	9600	9610	9630	9600	28
309	20231207	141100	583974180	9630	9620	9630	9610	93
310	20231207	141000	583079430	9620	9610	9620	9610	36
311	20231207	140900	582733350	9610	9610	9610	9610	10
312	20231207	140800	582637250	9610	9600	9610	9590	10
313	20231207	140700	582541240	9600	9610	9610	9600	218
314	20231207	140600	580448430	9600	9600	9610	9600	157
315	20231207	140500	578941220	9590	9590	9590	9590	50
316	20231207	140400	578461720	9610	9610	9610	9610	122
317	20231207	140300	577289300	9600	9600	9600	9600	638
318	20231207	140200	571164500	9620	9620	9620	9620	20
319	20231207	140100	570972100	9610	9610	9610	9610	1
320	20231207	140000	570962490	9620	9620	9620	9620	20
321	20231207	135900	570770090	9620	9620	9620	9620	0
322	20231207	135800	570770090	9620	9620	9620	9620	23
323	20231207	135700	570548830	9620	9620	9620	9600	117
324	20231207	135600	569424770	9620	9620	9620	9620	10
325	20231207	135500	569328570	9630	9600	9630	9600	132
326	20231207	135400	568061010	9610	9630	9630	9610	18
327	20231207	135300	567887790	9610	9600	9630	9600	222
328	20231207	135200	565754490	9600	9620	9620	9600	56
329	20231207	135100	565216330	9620	9620	9630	9600	86
330	20231207	135000	564389710	9630	9620	9630	9620	65
331	20231207	134900	563763800	9630	9600	9630	9600	428
332	20231207	134800	559651230	9620	9620	9620	9620	0
333	20231207	134700	559651230	9620	9620	9620	9620	3
334	20231207	134600	559622370	9620	9610	9620	9610	22
335	20231207	134500	559410880	9610	9610	9610	9610	0
336	20231207	134400	559410880	9610	9610	9610	9610	11
337	20231207	134300	559305170	9610	9610	9610	9610	0
338	20231207	134200	559305170	9610	9610	9610	9610	0
339	20231207	134100	559305170	9610	9610	9610	9610	0
340	20231207	134000	559305170	9610	9610	9610	9610	30
341	20231207	133900	559016870	9610	9610	9610	9610	0
342	20231207	133800	559016870	9610	9610	9610	9610	0
343	20231207	133700	559016870	9610	9610	9610	9610	0
344	20231207	133600	559016870	9610	9610	9610	9610	0
345	20231207	133500	559016870	9610	9610	9610	9610	10
346	20231207	133400	558920770	9610	9610	9610	9610	30
347	20231207	133300	558632470	9610	9610	9610	9610	173
348	20231207	133200	556969940	9610	9600	9610	9600	3511
349	20231207	133100	523229430	9600	9600	9600	9600	100
350	20231207	133000	522269430	9600	9610	9610	9600	127
351	20231207	132900	521049030	9600	9600	9600	9600	6
352	20231207	132800	520991430	9600	9600	9600	9600	53
353	20231207	132700	520482630	9600	9600	9600	9600	31
354	20231207	132600	520185030	9600	9600	9600	9600	0
355	20231207	132500	520185030	9600	9600	9600	9600	51
356	20231207	132400	519695430	9600	9600	9600	9600	3
357	20231207	132300	519666630	9600	9600	9600	9600	10
358	20231207	132200	519570630	9610	9610	9610	9610	0
359	20231207	132100	519570630	9610	9620	9620	9610	1194
360	20231207	132000	508094430	9630	9630	9630	9630	0
361	20231207	131900	508094430	9630	9620	9630	9620	11
362	20231207	131800	507988600	9630	9630	9630	9630	0
363	20231207	131700	507988600	9630	9630	9630	9630	0
364	20231207	131600	507988600	9630	9630	9630	9630	17
365	20231207	131500	507824890	9630	9630	9630	9630	1
366	20231207	131400	507815260	9630	9630	9630	9630	0
367	20231207	131300	507815260	9630	9620	9630	9620	2
368	20231207	131200	507796010	9620	9620	9620	9620	37
369	20231207	131100	507440070	9610	9610	9610	9610	0
370	20231207	131000	507440070	9610	9610	9610	9610	0
371	20231207	130900	507440070	9610	9620	9620	9610	248
372	20231207	130800	505054370	9630	9630	9630	9630	0
373	20231207	130700	505054370	9630	9630	9630	9630	13
374	20231207	130600	504929180	9630	9630	9630	9630	0
375	20231207	130500	504929180	9630	9630	9630	9630	0
376	20231207	130400	504929180	9630	9630	9630	9630	0
377	20231207	130300	504929180	9630	9630	9630	9630	1
378	20231207	130200	504919550	9630	9630	9630	9630	6
379	20231207	130100	504861770	9640	9640	9640	9640	1
380	20231207	130000	504852130	9640	9640	9640	9640	1
381	20231207	125900	504842490	9640	9640	9640	9640	0
382	20231207	125800	504842490	9640	9640	9640	9640	9
383	20231207	125700	504755730	9640	9640	9640	9640	5
384	20231207	125600	504707530	9650	9650	9650	9650	8
385	20231207	125500	504630330	9650	9650	9650	9650	2
386	20231207	125400	504611030	9650	9650	9650	9650	40
387	20231207	125300	504225030	9650	9650	9650	9650	0
388	20231207	125200	504225030	9650	9650	9650	9650	70
389	20231207	125100	503549530	9650	9650	9650	9650	25
390	20231207	125000	503308280	9650	9640	9650	9640	29
391	20231207	124900	503028440	9650	9650	9650	9650	0
392	20231207	124800	503028440	9650	9650	9650	9640	19
393	20231207	124700	502845100	9620	9650	9650	9620	99
394	20231207	124600	501891470	9650	9620	9650	9620	484
395	20231207	124500	497232190	9630	9630	9630	9630	44
396	20231207	124400	496808470	9620	9630	9630	9620	81
397	20231207	124300	496029210	9630	9630	9630	9630	20
398	20231207	124200	495836610	9630	9620	9630	9620	359
399	20231207	124100	492381910	9630	9630	9630	9630	20
400	20231207	124000	492189310	9630	9620	9630	9620	741
401	20231207	123900	485057290	9620	9620	9620	9620	200
402	20231207	123800	483133290	9630	9630	9630	9630	30
403	20231207	123700	482844390	9630	9630	9630	9630	10
404	20231207	123600	482748090	9630	9630	9630	9630	0
405	20231207	123500	482748090	9630	9630	9630	9630	0
406	20231207	123400	482748090	9630	9630	9630	9630	0
407	20231207	123300	482748090	9630	9620	9630	9620	114
408	20231207	123200	481651350	9620	9620	9620	9620	10
409	20231207	123100	481555150	9620	9620	9620	9620	16
410	20231207	123000	481401230	9620	9620	9620	9620	4
411	20231207	122900	481362750	9620	9620	9620	9620	0
412	20231207	122800	481362750	9620	9620	9620	9620	33
413	20231207	122700	481045290	9620	9620	9620	9610	249
414	20231207	122600	478651380	9620	9620	9620	9620	0
415	20231207	122500	478651380	9620	9620	9620	9620	0
416	20231207	122400	478651380	9620	9620	9620	9620	5
417	20231207	122300	478603280	9620	9620	9620	9620	6
418	20231207	122200	478545560	9620	9620	9620	9620	26
419	20231207	122100	478295440	9620	9620	9620	9620	16
420	20231207	122000	478141520	9620	9610	9620	9610	120
421	20231207	121900	476987600	9610	9610	9610	9610	120
422	20231207	121800	475834400	9610	9610	9610	9610	14
423	20231207	121700	475699860	9600	9600	9600	9600	1
424	20231207	121600	475690260	9610	9600	9610	9600	198
425	20231207	121500	473788180	9600	9600	9600	9600	203
426	20231207	121400	471839380	9610	9610	9610	9610	16
427	20231207	121300	471685620	9610	9600	9610	9600	185
428	20231207	121200	469909440	9600	9600	9600	9600	6
429	20231207	121100	469851840	9610	9610	9610	9610	21
430	20231207	121000	469650030	9610	9600	9610	9600	579
431	20231207	120900	464091620	9600	9600	9600	9600	6
432	20231207	120800	464034020	9610	9610	9610	9610	0
433	20231207	120700	464034020	9610	9610	9610	9610	0
434	20231207	120600	464034020	9610	9610	9610	9610	2
435	20231207	120500	464014800	9610	9610	9610	9610	0
436	20231207	120400	464014800	9610	9610	9610	9610	4
437	20231207	120300	463976360	9610	9610	9610	9610	10
438	20231207	120200	463880260	9610	9610	9610	9610	0
439	20231207	120100	463880260	9610	9610	9610	9610	0
440	20231207	120000	463880260	9610	9610	9610	9610	0
441	20231207	115900	463880260	9610	9610	9610	9610	20
442	20231207	115800	463688060	9610	9610	9610	9610	3
443	20231207	115700	463659230	9610	9610	9610	9610	30
444	20231207	115600	463370930	9610	9600	9610	9600	21
445	20231207	115500	463169130	9600	9600	9600	9600	41
446	20231207	115400	462775530	9600	9600	9600	9600	0
447	20231207	115300	462775530	9600	9600	9600	9600	0
448	20231207	115200	462775530	9600	9600	9600	9600	0
449	20231207	115100	462775530	9600	9600	9600	9600	0
450	20231207	115000	462775530	9600	9600	9600	9600	0
451	20231207	114900	462775530	9600	9600	9600	9600	0
452	20231207	114800	462775530	9600	9600	9600	9600	1
453	20231207	114700	462765930	9610	9610	9610	9610	0
454	20231207	114600	462765930	9610	9610	9610	9610	0
455	20231207	114500	462765930	9610	9610	9610	9610	277
456	20231207	114400	460103960	9600	9600	9600	9600	6
457	20231207	114300	460046360	9610	9610	9610	9610	0
458	20231207	114200	460046360	9610	9610	9610	9610	0
459	20231207	114100	460046360	9610	9610	9610	9610	0
460	20231207	114000	460046360	9610	9610	9610	9610	9
461	20231207	113900	459959870	9610	9610	9610	9610	11
462	20231207	113800	459854160	9610	9610	9610	9610	15
463	20231207	113700	459710010	9610	9610	9610	9610	14
464	20231207	113600	459575470	9610	9610	9610	9610	10
465	20231207	113500	459479370	9610	9610	9610	9610	18
466	20231207	113400	459306390	9610	9610	9610	9610	13
467	20231207	113300	459181460	9610	9610	9610	9600	95
468	20231207	113200	458269270	9610	9590	9610	9590	45
469	20231207	113100	457837080	9600	9600	9600	9590	44
470	20231207	113000	457414800	9590	9600	9600	9590	21
471	20231207	112900	457213310	9600	9580	9600	9580	167
472	20231207	112800	455611070	9580	9570	9580	9570	129
473	20231207	112700	454376390	9560	9560	9560	9560	107
474	20231207	112600	453353470	9570	9570	9570	9570	20
475	20231207	112500	453162070	9570	9560	9570	9560	1018
476	20231207	112400	443420000	9560	9570	9570	9560	12
477	20231207	112300	443305220	9570	9560	9570	9560	97
478	20231207	112200	442377890	9560	9560	9560	9560	2
479	20231207	112100	442358770	9550	9570	9570	9550	37
480	20231207	112000	442005280	9570	9570	9570	9570	0
481	20231207	111900	442005280	9570	9570	9570	9570	2
482	20231207	111800	441986140	9570	9560	9570	9560	71
483	20231207	111700	441307370	9560	9560	9560	9560	0
484	20231207	111600	441307370	9560	9550	9560	9550	16
485	20231207	111500	441154490	9540	9540	9540	9540	0
486	20231207	111400	441154490	9540	9540	9540	9540	369
487	20231207	111300	437634230	9540	9540	9540	9540	122
488	20231207	111200	436470350	9540	9540	9540	9540	6
489	20231207	111100	436413110	9540	9540	9540	9540	160
490	20231207	111000	434886710	9540	9540	9540	9540	0
491	20231207	110900	434886710	9540	9540	9540	9540	5
492	20231207	110800	434839010	9540	9520	9540	9520	2975
493	20231207	110700	406510190	9520	9520	9520	9520	386
494	20231207	110600	402835470	9520	9530	9530	9520	3
495	20231207	110500	402806900	9520	9520	9520	9520	5
496	20231207	110400	402759300	9520	9520	9520	9520	15
497	20231207	110300	402616500	9520	9520	9520	9520	21
498	20231207	110200	402416580	9520	9530	9530	9510	3116
499	20231207	110100	372758510	9530	9540	9540	9530	166
500	20231207	110000	371175610	9550	9550	9550	9550	99
501	20231207	105900	370230160	9540	9550	9550	9540	688
502	20231207	105800	363660760	9550	9550	9550	9550	1
503	20231207	105700	363651210	9550	9530	9550	9530	170
504	20231207	105600	362030510	9520	9550	9550	9510	1454
505	20231207	105500	348180590	9550	9570	9570	9530	5052
506	20231207	105400	299987090	9570	9590	9590	9570	1835
507	20231207	105300	282426070	9580	9580	9590	9580	25
508	20231207	105200	282186510	9580	9590	9590	9580	95
509	20231207	105100	281276390	9590	9580	9590	9570	921
510	20231207	105000	272462230	9580	9580	9580	9580	61
511	20231207	104900	271877850	9580	9580	9580	9580	584
512	20231207	104800	266283130	9580	9580	9580	9580	0
513	20231207	104700	266283130	9580	9580	9580	9580	0
514	20231207	104600	266283130	9580	9580	9580	9580	1
515	20231207	104500	266273550	9580	9590	9590	9580	7
516	20231207	104400	266206470	9590	9590	9590	9590	1
517	20231207	104300	266196880	9590	9590	9590	9590	60
518	20231207	104200	265621480	9590	9590	9590	9590	129
519	20231207	104100	264384370	9590	9590	9590	9590	0
520	20231207	104000	264384370	9590	9590	9590	9590	3
521	20231207	103900	264355600	9590	9590	9590	9590	15
522	20231207	103800	264211750	9590	9580	9590	9580	60
523	20231207	103700	263636850	9580	9580	9580	9580	0
524	20231207	103600	263636850	9580	9580	9580	9580	0
525	20231207	103500	263636850	9580	9580	9580	9580	199
526	20231207	103400	261730430	9580	9580	9580	9580	437
527	20231207	103300	257543970	9590	9590	9590	9590	1
528	20231207	103200	257534380	9590	9590	9590	9590	100
529	20231207	103100	256575380	9580	9580	9580	9580	106
530	20231207	103000	255559900	9590	9590	9590	9590	13
531	20231207	102900	255435230	9590	9590	9590	9570	2787
532	20231207	102800	228721500	9600	9600	9600	9600	35
533	20231207	102700	228385500	9600	9590	9600	9590	291
534	20231207	102600	225594660	9600	9600	9600	9600	51
535	20231207	102500	225105060	9600	9590	9600	9590	160
536	20231207	102400	223570060	9600	9600	9600	9600	4
537	20231207	102300	223531660	9600	9600	9610	9600	114
538	20231207	102200	222437240	9600	9600	9600	9590	283
539	20231207	102100	219721170	9600	9600	9610	9600	93
540	20231207	102000	218828270	9600	9600	9600	9600	2000
541	20231207	101900	199628270	9600	9610	9620	9600	787
542	20231207	101800	192068070	9610	9650	9650	9610	3004
543	20231207	101700	163191880	9630	9640	9650	9630	180
544	20231207	101600	161457680	9640	9640	9640	9640	0
545	20231207	101500	161457680	9640	9630	9640	9630	2
546	20231207	101400	161438410	9660	9660	9660	9660	0
547	20231207	101300	161438410	9660	9640	9660	9640	23
548	20231207	101200	161216520	9640	9630	9640	9630	332
549	20231207	101100	158019340	9620	9620	9620	9620	0
550	20231207	101000	158019340	9620	9630	9630	9620	318
551	20231207	100900	154959170	9630	9630	9630	9630	380
552	20231207	100800	151299770	9640	9660	9660	9640	1671
553	20231207	100700	135174900	9660	9660	9660	9660	0
554	20231207	100600	135174900	9660	9660	9660	9660	110
555	20231207	100500	134112300	9660	9660	9660	9660	10
556	20231207	100400	134015700	9660	9650	9660	9650	121
557	20231207	100300	132847950	9660	9660	9660	9660	368
558	20231207	100200	129293070	9680	9680	9680	9680	4
559	20231207	100100	129254350	9680	9670	9680	9670	34
560	20231207	100000	128925540	9680	9680	9680	9670	13
561	20231207	095900	128799710	9680	9670	9680	9670	36
562	20231207	095800	128451430	9680	9680	9680	9680	20
563	20231207	095700	128257830	9680	9680	9680	9680	0
564	20231207	095600	128257830	9680	9680	9680	9680	0
565	20231207	095500	128257830	9680	9680	9680	9680	4
566	20231207	095400	128219110	9680	9680	9680	9680	4
567	20231207	095300	128180390	9680	9680	9680	9680	5
568	20231207	095200	128131990	9650	9670	9670	9650	60
569	20231207	095100	127552930	9680	9680	9680	9680	0
570	20231207	095000	127552930	9680	9670	9680	9650	25
571	20231207	094900	127311510	9650	9690	9690	9650	304
572	20231207	094800	124377680	9700	9700	9700	9700	4
573	20231207	094700	124338880	9700	9660	9700	9660	22
574	20231207	094600	124126280	9660	9660	9660	9660	7
575	20231207	094500	124058660	9650	9690	9690	9650	176
576	20231207	094400	122357500	9660	9660	9660	9660	0
577	20231207	094300	122357500	9660	9690	9700	9660	22
578	20231207	094200	122144410	9690	9670	9690	9670	164
579	20231207	094100	120558210	9670	9650	9670	9650	112
580	20231207	094000	119476070	9640	9640	9640	9630	477
581	20231207	093900	114877840	9630	9630	9630	9630	90
582	20231207	093800	114011140	9630	9630	9630	9630	16
583	20231207	093700	113857060	9630	9630	9630	9630	8
584	20231207	093600	113780020	9630	9610	9630	9610	218
585	20231207	093500	111683020	9610	9610	9610	9610	1
586	20231207	093400	111673410	9620	9620	9620	9620	10
587	20231207	093300	111577210	9620	9600	9620	9600	29
588	20231207	093200	111298250	9600	9600	9620	9600	26
589	20231207	093100	111048550	9620	9620	9620	9600	56
590	20231207	093000	110510790	9620	9620	9620	9620	12
591	20231207	092900	110395350	9610	9610	9620	9610	813
592	20231207	092800	102581570	9630	9620	9630	9600	501
593	20231207	092700	97767560	9610	9620	9620	9600	422
594	20231207	092600	93713920	9600	9610	9610	9600	110
595	20231207	092500	92657620	9600	9610	9610	9600	19
596	20231207	092400	92475120	9610	9610	9610	9600	1572
597	20231207	092300	77376480	9630	9630	9630	9630	120
598	20231207	092200	76220880	9630	9620	9630	9620	63
599	20231207	092100	75614800	9630	9620	9630	9610	567
600	20231207	092000	70165670	9630	9640	9640	9630	30
601	20231207	091900	69876720	9640	9640	9640	9640	5
602	20231207	091800	69828520	9640	9610	9650	9610	96
603	20231207	091700	68904380	9630	9600	9630	9600	238
604	20231207	091600	66617250	9600	9600	9600	9600	363
605	20231207	091500	63132450	9600	9600	9600	9590	1674
606	20231207	091400	47072200	9590	9600	9600	9590	1107
607	20231207	091300	36453040	9600	9640	9640	9600	1671
608	20231207	091200	20392020	9640	9650	9650	9640	322
609	20231207	091100	17284780	9650	9660	9660	9650	330
610	20231207	091000	14099010	9660	9670	9670	9660	104
611	20231207	090900	13094350	9670	9670	9670	9670	39
612	20231207	090800	12717220	9680	9680	9680	9680	57
613	20231207	090700	12165460	9690	9690	9690	9690	1
614	20231207	090600	12155770	9700	9700	9700	9700	0
615	20231207	090500	12155770	9700	9700	9700	9700	0
616	20231207	090400	12155770	9700	9700	9700	9700	1
617	20231207	090300	12146070	9660	9710	9710	9660	513
618	20231207	090200	7187320	9710	9710	9710	9710	40
619	20231207	090100	6798920	9690	9690	9690	9690	50
620	20231207	090000	6314420	9680	9710	9710	9680	651