KissMeData/230360/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204300	890179390	9110	9110	9110	9110	3437
3	20231205	204200	890179390	9110	9110	9110	9110	0
4	20231205	204100	890179390	9110	9110	9110	9110	0
5	20231205	204000	890179390	9110	9110	9110	9110	0
6	20231205	203900	890179390	9110	9110	9110	9110	0
7	20231205	203800	890179390	9110	9110	9110	9110	0
8	20231205	203700	890179390	9110	9110	9110	9110	0
9	20231205	203600	890179390	9110	9110	9110	9110	0
10	20231205	203500	890179390	9110	9110	9110	9110	0
11	20231205	203400	890179390	9110	9110	9110	9110	0
12	20231205	203300	890179390	9110	9110	9110	9110	0
13	20231205	203200	890179390	9110	9110	9110	9110	0
14	20231205	203100	890179390	9110	9110	9110	9110	0
15	20231205	203000	890179390	9110	9110	9110	9110	0
16	20231205	202900	890179390	9110	9110	9110	9110	0
17	20231205	202800	890179390	9110	9110	9110	9110	0
18	20231205	202700	890179390	9110	9110	9110	9110	0
19	20231205	202600	890179390	9110	9110	9110	9110	0
20	20231205	202500	890179390	9110	9110	9110	9110	0
21	20231205	202400	890179390	9110	9110	9110	9110	0
22	20231205	202300	890179390	9110	9110	9110	9110	0
23	20231205	202200	890179390	9110	9110	9110	9110	0
24	20231205	202100	890179390	9110	9110	9110	9110	0
25	20231205	202000	890179390	9110	9110	9110	9110	0
26	20231205	201900	890179390	9110	9110	9110	9110	0
27	20231205	201800	890179390	9110	9110	9110	9110	0
28	20231205	201700	890179390	9110	9110	9110	9110	0
29	20231205	201600	890179390	9110	9110	9110	9110	0
30	20231205	201500	890179390	9110	9110	9110	9110	0
31	20231205	201400	890179390	9110	9110	9110	9110	0
32	20231205	201300	890179390	9110	9110	9110	9110	3437
33	20231205	201200	890179390	9110	9110	9110	9110	0
34	20231205	201100	890179390	9110	9110	9110	9110	0
35	20231205	201000	890179390	9110	9110	9110	9110	0
36	20231205	200900	890179390	9110	9110	9110	9110	0
37	20231205	200800	890179390	9110	9110	9110	9110	0
38	20231205	200700	890179390	9110	9110	9110	9110	0
39	20231205	200600	890179390	9110	9110	9110	9110	0
40	20231205	200500	890179390	9110	9110	9110	9110	0
41	20231205	200400	890179390	9110	9110	9110	9110	0
42	20231205	200300	890179390	9110	9110	9110	9110	0
43	20231205	200200	890179390	9110	9110	9110	9110	0
44	20231205	200100	890179390	9110	9110	9110	9110	0
45	20231205	200000	890179390	9110	9110	9110	9110	0
46	20231205	195900	890179390	9110	9110	9110	9110	0
47	20231205	195800	890179390	9110	9110	9110	9110	0
48	20231205	195700	890179390	9110	9110	9110	9110	0
49	20231205	195600	890179390	9110	9110	9110	9110	0
50	20231205	195500	890179390	9110	9110	9110	9110	0
51	20231205	195400	890179390	9110	9110	9110	9110	0
52	20231205	195300	890179390	9110	9110	9110	9110	0
53	20231205	195200	890179390	9110	9110	9110	9110	0
54	20231205	195100	890179390	9110	9110	9110	9110	0
55	20231205	195000	890179390	9110	9110	9110	9110	0
56	20231205	194900	890179390	9110	9110	9110	9110	0
57	20231205	194800	890179390	9110	9110	9110	9110	0
58	20231205	194700	890179390	9110	9110	9110	9110	0
59	20231205	194600	890179390	9110	9110	9110	9110	0
60	20231205	194500	890179390	9110	9110	9110	9110	0
61	20231205	194400	890179390	9110	9110	9110	9110	0
62	20231205	194300	890179390	9110	9110	9110	9110	3437
63	20231205	194200	890179390	9110	9110	9110	9110	0
64	20231205	194100	890179390	9110	9110	9110	9110	0
65	20231205	194000	890179390	9110	9110	9110	9110	0
66	20231205	193900	890179390	9110	9110	9110	9110	0
67	20231205	193800	890179390	9110	9110	9110	9110	0
68	20231205	193700	890179390	9110	9110	9110	9110	0
69	20231205	193600	890179390	9110	9110	9110	9110	0
70	20231205	193500	890179390	9110	9110	9110	9110	0
71	20231205	193400	890179390	9110	9110	9110	9110	0
72	20231205	193300	890179390	9110	9110	9110	9110	0
73	20231205	193200	890179390	9110	9110	9110	9110	0
74	20231205	193100	890179390	9110	9110	9110	9110	0
75	20231205	193000	890179390	9110	9110	9110	9110	0
76	20231205	192900	890179390	9110	9110	9110	9110	0
77	20231205	192800	890179390	9110	9110	9110	9110	0
78	20231205	192700	890179390	9110	9110	9110	9110	0
79	20231205	192600	890179390	9110	9110	9110	9110	0
80	20231205	192500	890179390	9110	9110	9110	9110	0
81	20231205	192400	890179390	9110	9110	9110	9110	0
82	20231205	192300	890179390	9110	9110	9110	9110	0
83	20231205	192200	890179390	9110	9110	9110	9110	0
84	20231205	192100	890179390	9110	9110	9110	9110	0
85	20231205	192000	890179390	9110	9110	9110	9110	0
86	20231205	191900	890179390	9110	9110	9110	9110	0
87	20231205	191800	890179390	9110	9110	9110	9110	0
88	20231205	191700	890179390	9110	9110	9110	9110	0
89	20231205	191600	890179390	9110	9110	9110	9110	0
90	20231205	191500	890179390	9110	9110	9110	9110	0
91	20231205	191400	890179390	9110	9110	9110	9110	0
92	20231205	191300	890179390	9110	9110	9110	9110	3437
93	20231205	191200	890179390	9110	9110	9110	9110	0
94	20231205	191100	890179390	9110	9110	9110	9110	0
95	20231205	191000	890179390	9110	9110	9110	9110	0
96	20231205	190900	890179390	9110	9110	9110	9110	0
97	20231205	190800	890179390	9110	9110	9110	9110	0
98	20231205	190700	890179390	9110	9110	9110	9110	0
99	20231205	190600	890179390	9110	9110	9110	9110	0
100	20231205	190500	890179390	9110	9110	9110	9110	0
101	20231205	190400	890179390	9110	9110	9110	9110	0
102	20231205	190300	890179390	9110	9110	9110	9110	0
103	20231205	190200	890179390	9110	9110	9110	9110	0
104	20231205	190100	890179390	9110	9110	9110	9110	0
105	20231205	190000	890179390	9110	9110	9110	9110	0
106	20231205	185900	890179390	9110	9110	9110	9110	0
107	20231205	185800	890179390	9110	9110	9110	9110	0
108	20231205	185700	890179390	9110	9110	9110	9110	0
109	20231205	185600	890179390	9110	9110	9110	9110	0
110	20231205	185500	890179390	9110	9110	9110	9110	0
111	20231205	185400	890179390	9110	9110	9110	9110	0
112	20231205	185300	890179390	9110	9110	9110	9110	0
113	20231205	185200	890179390	9110	9110	9110	9110	0
114	20231205	185100	890179390	9110	9110	9110	9110	0
115	20231205	185000	890179390	9110	9110	9110	9110	0
116	20231205	184900	890179390	9110	9110	9110	9110	0
117	20231205	184800	890179390	9110	9110	9110	9110	0
118	20231205	184700	890179390	9110	9110	9110	9110	0
119	20231205	184600	890179390	9110	9110	9110	9110	0
120	20231205	184500	890179390	9110	9110	9110	9110	0
121	20231205	184400	890179390	9110	9110	9110	9110	0
122	20231205	184300	890179390	9110	9110	9110	9110	3437
123	20231205	184200	890179390	9110	9110	9110	9110	0
124	20231205	184100	890179390	9110	9110	9110	9110	0
125	20231205	184000	890179390	9110	9110	9110	9110	0
126	20231205	183900	890179390	9110	9110	9110	9110	0
127	20231205	183800	890179390	9110	9110	9110	9110	0
128	20231205	183700	890179390	9110	9110	9110	9110	0
129	20231205	183600	890179390	9110	9110	9110	9110	0
130	20231205	183500	890179390	9110	9110	9110	9110	0
131	20231205	183400	890179390	9110	9110	9110	9110	0
132	20231205	183300	890179390	9110	9110	9110	9110	0
133	20231205	183200	890179390	9110	9110	9110	9110	0
134	20231205	183100	890179390	9110	9110	9110	9110	0
135	20231205	183000	890179390	9110	9110	9110	9110	0
136	20231205	182900	890179390	9110	9110	9110	9110	0
137	20231205	182800	890179390	9110	9110	9110	9110	0
138	20231205	182700	890179390	9110	9110	9110	9110	0
139	20231205	182600	890179390	9110	9110	9110	9110	0
140	20231205	182500	890179390	9110	9110	9110	9110	0
141	20231205	182400	890179390	9110	9110	9110	9110	0
142	20231205	182300	890179390	9110	9110	9110	9110	0
143	20231205	182200	890179390	9110	9110	9110	9110	0
144	20231205	182100	890179390	9110	9110	9110	9110	0
145	20231205	182000	890179390	9110	9110	9110	9110	0
146	20231205	181900	890179390	9110	9110	9110	9110	0
147	20231205	181800	890179390	9110	9110	9110	9110	0
148	20231205	181700	890179390	9110	9110	9110	9110	0
149	20231205	181600	890179390	9110	9110	9110	9110	0
150	20231205	181500	890179390	9110	9110	9110	9110	0
151	20231205	181400	890179390	9110	9110	9110	9110	0
152	20231205	181300	890179390	9110	9110	9110	9110	3437
153	20231205	181200	890179390	9110	9110	9110	9110	0
154	20231205	181100	890179390	9110	9110	9110	9110	0
155	20231205	181000	890179390	9110	9110	9110	9110	0
156	20231205	180900	890179390	9110	9110	9110	9110	0
157	20231205	180800	890179390	9110	9110	9110	9110	0
158	20231205	180700	890179390	9110	9110	9110	9110	0
159	20231205	180600	890179390	9110	9110	9110	9110	0
160	20231205	180500	890179390	9110	9110	9110	9110	0
161	20231205	180400	890179390	9110	9110	9110	9110	0
162	20231205	180300	890179390	9110	9110	9110	9110	0
163	20231205	180200	890179390	9110	9110	9110	9110	0
164	20231205	180100	890179390	9110	9110	9110	9110	0
165	20231205	180000	890179390	9110	9110	9110	9110	0
166	20231205	175900	890179390	9110	9110	9110	9110	0
167	20231205	175800	890179390	9110	9110	9110	9110	0
168	20231205	175700	890179390	9110	9110	9110	9110	0
169	20231205	175600	890179390	9110	9110	9110	9110	0
170	20231205	175500	890179390	9110	9110	9110	9110	0
171	20231205	175400	890179390	9110	9110	9110	9110	0
172	20231205	175300	890179390	9110	9110	9110	9110	0
173	20231205	175200	890179390	9110	9110	9110	9110	0
174	20231205	175100	890179390	9110	9110	9110	9110	0
175	20231205	175000	890179390	9110	9110	9110	9110	0
176	20231205	174900	890179390	9110	9110	9110	9110	0
177	20231205	174800	890179390	9110	9110	9110	9110	0
178	20231205	174700	890179390	9110	9110	9110	9110	0
179	20231205	174600	890179390	9110	9110	9110	9110	0
180	20231205	174500	890179390	9110	9110	9110	9110	0
181	20231205	174400	890179390	9110	9110	9110	9110	0
182	20231205	174300	890179390	9110	9110	9110	9110	3437
183	20231205	174200	890179390	9110	9110	9110	9110	0
184	20231205	174100	890179390	9110	9110	9110	9110	0
185	20231205	174000	890179390	9110	9110	9110	9110	0
186	20231205	173900	890179390	9110	9110	9110	9110	0
187	20231205	173800	890179390	9110	9110	9110	9110	0
188	20231205	173700	890179390	9110	9110	9110	9110	0
189	20231205	173600	890179390	9110	9110	9110	9110	0
190	20231205	173500	890179390	9110	9110	9110	9110	0
191	20231205	173400	890179390	9110	9110	9110	9110	0
192	20231205	173300	890179390	9110	9110	9110	9110	0
193	20231205	173200	890179390	9110	9110	9110	9110	0
194	20231205	173100	890179390	9110	9110	9110	9110	0
195	20231205	173000	890179390	9110	9110	9110	9110	0
196	20231205	172900	890179390	9110	9110	9110	9110	0
197	20231205	172800	890179390	9110	9110	9110	9110	0
198	20231205	172700	890179390	9110	9110	9110	9110	0
199	20231205	172600	890179390	9110	9110	9110	9110	0
200	20231205	172500	890179390	9110	9110	9110	9110	0
201	20231205	172400	890179390	9110	9110	9110	9110	0
202	20231205	172300	890179390	9110	9110	9110	9110	0
203	20231205	172200	890179390	9110	9110	9110	9110	0
204	20231205	172100	890179390	9110	9110	9110	9110	0
205	20231205	172000	890179390	9110	9110	9110	9110	0
206	20231205	171900	890179390	9110	9110	9110	9110	0
207	20231205	171800	890179390	9110	9110	9110	9110	0
208	20231205	171700	890179390	9110	9110	9110	9110	0
209	20231205	171600	890179390	9110	9110	9110	9110	0
210	20231205	171500	890179390	9110	9110	9110	9110	0
211	20231205	171400	890179390	9110	9110	9110	9110	0
212	20231205	171300	890179390	9110	9110	9110	9110	3437
213	20231205	171200	890179390	9110	9110	9110	9110	0
214	20231205	171100	890179390	9110	9110	9110	9110	0
215	20231205	171000	890179390	9110	9110	9110	9110	0
216	20231205	170900	890179390	9110	9110	9110	9110	0
217	20231205	170800	890179390	9110	9110	9110	9110	0
218	20231205	170700	890179390	9110	9110	9110	9110	0
219	20231205	170600	890179390	9110	9110	9110	9110	0
220	20231205	170500	890179390	9110	9110	9110	9110	0
221	20231205	170400	890179390	9110	9110	9110	9110	0
222	20231205	170300	890179390	9110	9110	9110	9110	0
223	20231205	170200	890179390	9110	9110	9110	9110	0
224	20231205	170100	890179390	9110	9110	9110	9110	0
225	20231205	170000	890179390	9110	9110	9110	9110	0
226	20231205	165900	890179390	9110	9110	9110	9110	0
227	20231205	165800	890179390	9110	9110	9110	9110	0
228	20231205	165700	890179390	9110	9110	9110	9110	0
229	20231205	165600	890179390	9110	9110	9110	9110	0
230	20231205	165500	890179390	9110	9110	9110	9110	0
231	20231205	165400	890179390	9110	9110	9110	9110	0
232	20231205	165300	890179390	9110	9110	9110	9110	0
233	20231205	165200	890179390	9110	9110	9110	9110	0
234	20231205	165100	890179390	9110	9110	9110	9110	0
235	20231205	165000	890179390	9110	9110	9110	9110	0
236	20231205	164900	890179390	9110	9110	9110	9110	0
237	20231205	164800	890179390	9110	9110	9110	9110	0
238	20231205	164700	890179390	9110	9110	9110	9110	0
239	20231205	164600	890179390	9110	9110	9110	9110	0
240	20231205	164500	890179390	9110	9110	9110	9110	0
241	20231205	164400	890179390	9110	9110	9110	9110	0
242	20231205	164300	890179390	9110	9110	9110	9110	3437
243	20231205	164200	890179390	9110	9110	9110	9110	0
244	20231205	164100	890179390	9110	9110	9110	9110	0
245	20231205	164000	890179390	9110	9110	9110	9110	0
246	20231205	163900	890179390	9110	9110	9110	9110	0
247	20231205	163800	890179390	9110	9110	9110	9110	0
248	20231205	163700	890179390	9110	9110	9110	9110	0
249	20231205	163600	890179390	9110	9110	9110	9110	0
250	20231205	163500	890179390	9110	9110	9110	9110	0
251	20231205	163400	890179390	9110	9110	9110	9110	0
252	20231205	163300	890179390	9110	9110	9110	9110	0
253	20231205	163200	890179390	9110	9110	9110	9110	0
254	20231205	163100	890179390	9110	9110	9110	9110	0
255	20231205	163000	890179390	9110	9110	9110	9110	0
256	20231205	162900	890179390	9110	9110	9110	9110	0
257	20231205	162800	890179390	9110	9110	9110	9110	0
258	20231205	162700	890179390	9110	9110	9110	9110	0
259	20231205	162600	890179390	9110	9110	9110	9110	0
260	20231205	162500	890179390	9110	9110	9110	9110	0
261	20231205	162400	890179390	9110	9110	9110	9110	0
262	20231205	162300	890179390	9110	9110	9110	9110	0
263	20231205	162200	890179390	9110	9110	9110	9110	0
264	20231205	162100	890179390	9110	9110	9110	9110	0
265	20231205	162000	890179390	9110	9110	9110	9110	0
266	20231205	161900	890179390	9110	9110	9110	9110	0
267	20231205	161800	890179390	9110	9110	9110	9110	0
268	20231205	161700	890179390	9110	9110	9110	9110	0
269	20231205	161600	890179390	9110	9110	9110	9110	0
270	20231205	161500	890179390	9110	9110	9110	9110	0
271	20231205	161400	890179390	9110	9110	9110	9110	0
272	20231205	161300	890179390	9110	9110	9110	9110	3437
273	20231205	161200	890179390	9110	9110	9110	9110	0
274	20231205	161100	890179390	9110	9110	9110	9110	0
275	20231205	161000	890179390	9110	9110	9110	9110	0
276	20231205	160900	890179390	9110	9110	9110	9110	0
277	20231205	160800	890179390	9110	9110	9110	9110	0
278	20231205	160700	890179390	9110	9110	9110	9110	0
279	20231205	160600	890179390	9110	9110	9110	9110	0
280	20231205	160500	890179390	9110	9110	9110	9110	0
281	20231205	160400	890179390	9110	9110	9110	9110	0
282	20231205	160300	890179390	9110	9110	9110	9110	0
283	20231205	160200	890179390	9110	9110	9110	9110	0
284	20231205	160100	890179390	9110	9110	9110	9110	0
285	20231205	160000	890179390	9110	9110	9110	9110	0
286	20231205	155900	890179390	9110	9110	9110	9110	0
287	20231205	155800	890179390	9110	9110	9110	9110	0
288	20231205	155700	890179390	9110	9110	9110	9110	0
289	20231205	155600	890179390	9110	9110	9110	9110	0
290	20231205	155500	890179390	9110	9110	9110	9110	0
291	20231205	155400	890179390	9110	9110	9110	9110	0
292	20231205	155300	890179390	9110	9110	9110	9110	0
293	20231205	155200	890179390	9110	9110	9110	9110	0
294	20231205	155100	890179390	9110	9110	9110	9110	0
295	20231205	155000	890179390	9110	9110	9110	9110	0
296	20231205	154900	890179390	9110	9110	9110	9110	0
297	20231205	154800	890179390	9110	9110	9110	9110	0
298	20231205	154700	890179390	9110	9110	9110	9110	0
299	20231205	154600	890179390	9110	9110	9110	9110	0
300	20231205	154500	890179390	9110	9110	9110	9110	0
301	20231205	154400	890179390	9110	9110	9110	9110	0
302	20231205	154300	890179390	9110	9110	9110	9110	3437
303	20231205	154200	890179390	9110	9110	9110	9110	0
304	20231205	154100	890179390	9110	9110	9110	9110	0
305	20231205	154000	890179390	9110	9110	9110	9110	0
306	20231205	153900	890179390	9110	9110	9110	9110	0
307	20231205	153800	890179390	9110	9110	9110	9110	0
308	20231205	153700	890179390	9110	9110	9110	9110	0
309	20231205	153600	890179390	9110	9110	9110	9110	0
310	20231205	153500	890179390	9110	9110	9110	9110	0
311	20231205	153400	890179390	9110	9110	9110	9110	0
312	20231205	153300	890179390	9110	9110	9110	9110	0
313	20231205	153200	890179390	9110	9110	9110	9110	0
314	20231205	153100	890179390	9110	9110	9110	9110	0
315	20231205	153000	890179390	9110	9110	9110	9110	3437
316	20231205	152900	858868320	9140	9140	9140	9140	0
317	20231205	152800	858868320	9140	9140	9140	9140	0
318	20231205	152700	858868320	9140	9140	9140	9140	0
319	20231205	152600	858868320	9140	9140	9140	9140	0
320	20231205	152500	858868320	9140	9140	9140	9140	0
321	20231205	152400	858868320	9140	9140	9140	9140	0
322	20231205	152300	858868320	9140	9140	9140	9140	0
323	20231205	152200	858868320	9140	9140	9140	9140	0
324	20231205	152100	858868320	9140	9140	9140	9140	0
325	20231205	152000	858868320	9140	9140	9140	9140	0
326	20231205	151900	858868320	9140	9140	9170	9140	158
327	20231205	151800	857424020	9170	9150	9170	9140	699
328	20231205	151700	851032930	9140	9140	9150	9110	560
329	20231205	151600	845918160	9110	9120	9140	9100	139
330	20231205	151500	844651710	9110	9120	9120	9110	612
331	20231205	151400	839072760	9100	9100	9120	9100	253
332	20231205	151300	836770400	9100	9100	9120	9100	110
333	20231205	151200	835769240	9110	9110	9110	9100	699
334	20231205	151100	829402060	9110	9110	9110	9110	1334
335	20231205	151000	817249320	9110	9110	9120	9110	765
336	20231205	150900	810280160	9120	9110	9120	9110	53
337	20231205	150800	809797310	9110	9110	9110	9110	67
338	20231205	150700	809186940	9120	9120	9120	9120	127
339	20231205	150600	808028700	9120	9120	9120	9110	1648
340	20231205	150500	793013010	9120	9120	9120	9120	481
341	20231205	150400	788626290	9120	9120	9120	9120	66
342	20231205	150300	788024370	9120	9120	9120	9120	60
343	20231205	150200	787477170	9120	9120	9120	9120	0
344	20231205	150100	787477170	9120	9130	9130	9120	294
345	20231205	150000	784793460	9140	9140	9140	9140	198
346	20231205	145900	782983740	9140	9140	9140	9140	4
347	20231205	145800	782947180	9140	9140	9140	9140	0
348	20231205	145700	782947180	9140	9140	9140	9140	0
349	20231205	145600	782947180	9140	9140	9140	9140	586
350	20231205	145500	777591140	9140	9140	9140	9140	19
351	20231205	145400	777417480	9110	9110	9110	9110	0
352	20231205	145300	777417480	9110	9140	9140	9110	1790
353	20231205	145200	761084690	9150	9150	9150	9150	0
354	20231205	145100	761084690	9150	9150	9150	9150	7
355	20231205	145000	761020640	9140	9150	9150	9140	88
356	20231205	144900	760215770	9140	9150	9150	9140	87
357	20231205	144800	759420050	9150	9150	9150	9150	0
358	20231205	144700	759420050	9150	9150	9150	9150	16
359	20231205	144600	759273650	9150	9150	9150	9150	10
360	20231205	144500	759182150	9150	9150	9150	9150	29
361	20231205	144400	758916800	9140	9140	9140	9140	290
362	20231205	144300	756266200	9140	9140	9140	9140	0
363	20231205	144200	756266200	9140	9150	9150	9140	500
364	20231205	144100	751695200	9150	9150	9150	9150	87
365	20231205	144000	750899150	9150	9150	9150	9150	0
366	20231205	143900	750899150	9150	9150	9150	9150	252
367	20231205	143800	748593350	9150	9160	9160	9150	286
368	20231205	143700	745976350	9150	9150	9150	9150	541
369	20231205	143600	741026200	9170	9170	9170	9170	9
370	20231205	143500	740943670	9170	9160	9170	9150	11
371	20231205	143400	740842960	9160	9160	9160	9160	100
372	20231205	143300	739926960	9160	9160	9160	9160	707
373	20231205	143200	733450840	9170	9170	9180	9160	858
374	20231205	143100	725583340	9170	9190	9210	9170	1444
375	20231205	143000	712301040	9180	9170	9180	9170	329
376	20231205	142900	709283570	9170	9160	9170	9160	201
377	20231205	142800	707441400	9160	9160	9160	9160	0
378	20231205	142700	707441400	9160	9160	9160	9160	10
379	20231205	142600	707349800	9160	9170	9170	9160	42
380	20231205	142500	706964760	9170	9170	9180	9170	225
381	20231205	142400	704901500	9180	9180	9180	9180	50
382	20231205	142300	704442500	9180	9180	9180	9180	206
383	20231205	142200	702551420	9190	9190	9190	9190	0
384	20231205	142100	702551420	9190	9200	9200	9190	132
385	20231205	142000	701338330	9200	9200	9200	9200	85
386	20231205	141900	700556330	9200	9200	9200	9200	86
387	20231205	141800	699765130	9200	9200	9200	9200	0
388	20231205	141700	699765130	9200	9200	9200	9200	0
389	20231205	141600	699765130	9200	9200	9200	9200	72
390	20231205	141500	699102730	9200	9210	9210	9190	116
391	20231205	141400	698036400	9200	9200	9200	9200	818
392	20231205	141300	690510800	9200	9200	9200	9200	40
393	20231205	141200	690142800	9200	9200	9200	9200	38
394	20231205	141100	689793200	9200	9200	9200	9200	114
395	20231205	141000	688744400	9190	9200	9200	9190	31
396	20231205	140900	688459300	9200	9200	9200	9200	49
397	20231205	140800	688008500	9200	9200	9200	9200	6
398	20231205	140700	687953300	9200	9200	9200	9200	1
399	20231205	140600	687944100	9200	9200	9200	9200	179
400	20231205	140500	686297300	9190	9200	9200	9190	404
401	20231205	140400	682583500	9200	9200	9200	9200	50
402	20231205	140300	682123500	9200	9200	9200	9190	3
403	20231205	140200	682095910	9190	9190	9190	9190	228
404	20231205	140100	680000590	9200	9210	9210	9200	100
405	20231205	140000	679080090	9200	9200	9200	9200	0
406	20231205	135900	679080090	9200	9200	9200	9200	1
407	20231205	135800	679070890	9200	9220	9220	9200	192
408	20231205	135700	677303150	9220	9170	9220	9170	3198
409	20231205	135600	647888760	9170	9170	9170	9170	50
410	20231205	135500	647430260	9170	9170	9170	9170	0
411	20231205	135400	647430260	9170	9160	9170	9160	101
412	20231205	135300	646505090	9160	9160	9160	9160	6
413	20231205	135200	646450130	9160	9170	9170	9160	25
414	20231205	135100	646221070	9170	9170	9170	9170	75
415	20231205	135000	645533320	9170	9180	9180	9170	201
416	20231205	134900	643690140	9180	9180	9180	9180	0
417	20231205	134800	643690140	9180	9180	9180	9180	630
418	20231205	134700	637906740	9180	9190	9190	9180	932
419	20231205	134600	629348160	9200	9200	9200	9200	79
420	20231205	134500	628621360	9200	9200	9200	9200	0
421	20231205	134400	628621360	9200	9200	9200	9200	0
422	20231205	134300	628621360	9200	9200	9200	9200	221
423	20231205	134200	626588160	9210	9210	9210	9210	0
424	20231205	134100	626588160	9210	9210	9210	9210	1
425	20231205	134000	626578950	9200	9200	9200	9200	62
426	20231205	133900	626008550	9210	9210	9210	9210	0
427	20231205	133800	626008550	9210	9210	9210	9210	58
428	20231205	133700	625474370	9210	9210	9210	9210	11
429	20231205	133600	625373060	9210	9210	9210	9210	50
430	20231205	133500	624912560	9210	9210	9210	9210	0
431	20231205	133400	624912560	9210	9210	9210	9210	0
432	20231205	133300	624912560	9210	9210	9210	9210	49
433	20231205	133200	624461270	9210	9200	9210	9200	65
434	20231205	133100	623863050	9200	9200	9200	9200	0
435	20231205	133000	623863050	9200	9200	9200	9200	52
436	20231205	132900	623384650	9200	9200	9200	9200	0
437	20231205	132800	623384650	9200	9200	9200	9200	60
438	20231205	132700	622832650	9200	9200	9200	9200	60
439	20231205	132600	622280650	9200	9200	9200	9200	3
440	20231205	132500	622253050	9200	9200	9200	9200	229
441	20231205	132400	620146250	9200	9200	9200	9200	2
442	20231205	132300	620127850	9200	9200	9200	9200	61
443	20231205	132200	619566650	9200	9200	9200	9200	2
444	20231205	132100	619548250	9200	9200	9200	9200	11
445	20231205	132000	619447050	9190	9190	9190	9190	357
446	20231205	131900	616166220	9190	9190	9190	9190	1
447	20231205	131800	616157030	9190	9190	9190	9190	70
448	20231205	131700	615513730	9190	9190	9190	9190	5
449	20231205	131600	615467780	9180	9180	9180	9180	41
450	20231205	131500	615091400	9190	9190	9190	9190	52
451	20231205	131400	614613520	9190	9190	9190	9190	1
452	20231205	131300	614604330	9190	9190	9190	9190	200
453	20231205	131200	612766330	9180	9180	9180	9180	0
454	20231205	131100	612766330	9180	9190	9190	9180	101
455	20231205	131000	611839140	9190	9190	9190	9190	50
456	20231205	130900	611379640	9190	9190	9190	9190	1
457	20231205	130800	611370450	9180	9180	9180	9180	0
458	20231205	130700	611370450	9180	9190	9190	9150	4015
459	20231205	130600	574553860	9190	9190	9200	9190	966
460	20231205	130500	565674220	9190	9200	9200	9190	496
461	20231205	130400	561112140	9210	9210	9210	9210	20
462	20231205	130300	560927940	9200	9200	9200	9200	0
463	20231205	130200	560927940	9200	9210	9210	9200	12
464	20231205	130100	560817530	9210	9210	9210	9210	0
465	20231205	130000	560817530	9210	9210	9210	9210	50
466	20231205	125900	560357030	9210	9210	9210	9210	0
467	20231205	125800	560357030	9210	9210	9210	9210	0
468	20231205	125700	560357030	9210	9210	9210	9210	50
469	20231205	125600	559896530	9210	9210	9220	9210	111
470	20231205	125500	558874160	9210	9210	9210	9210	379
471	20231205	125400	555383570	9210	9210	9210	9210	700
472	20231205	125300	548936570	9210	9210	9210	9210	51
473	20231205	125200	548466860	9210	9210	9210	9210	322
474	20231205	125100	545501240	9210	9210	9210	9210	137
475	20231205	125000	544239470	9210	9210	9210	9210	2
476	20231205	124900	544221050	9210	9210	9210	9200	1657
477	20231205	124800	528973110	9220	9210	9220	9210	6
478	20231205	124700	528917840	9210	9210	9210	9210	0
479	20231205	124600	528917840	9210	9210	9210	9210	0
480	20231205	124500	528917840	9210	9210	9210	9210	78
481	20231205	124400	528199460	9210	9220	9220	9210	197
482	20231205	124300	526385080	9220	9220	9220	9220	10
483	20231205	124200	526292880	9210	9210	9210	9210	500
484	20231205	124100	521687880	9220	9220	9220	9220	0
485	20231205	124000	521687880	9220	9220	9220	9220	2
486	20231205	123900	521669440	9210	9210	9210	9210	10
487	20231205	123800	521577340	9220	9220	9220	9220	0
488	20231205	123700	521577340	9220	9220	9220	9220	51
489	20231205	123600	521107120	9220	9220	9220	9220	10
490	20231205	123500	521014920	9220	9220	9220	9220	1
491	20231205	123400	521005700	9220	9220	9220	9220	51
492	20231205	123300	520535480	9220	9220	9220	9220	0
493	20231205	123200	520535480	9220	9220	9220	9220	50
494	20231205	123100	520074480	9220	9220	9220	9220	1
495	20231205	123000	520065260	9210	9210	9210	9210	115
496	20231205	122900	519006110	9210	9210	9210	9210	87
497	20231205	122800	518204840	9210	9210	9210	9210	50
498	20231205	122700	517744340	9210	9210	9210	9210	136
499	20231205	122600	516491780	9210	9200	9210	9200	296
500	20231205	122500	513765730	9210	9210	9210	9210	17
501	20231205	122400	513609160	9210	9210	9210	9210	50
502	20231205	122300	513148660	9210	9210	9210	9210	0
503	20231205	122200	513148660	9210	9200	9210	9200	3
504	20231205	122100	513121050	9200	9200	9200	9200	339
505	20231205	122000	510002250	9200	9200	9200	9200	10
506	20231205	121900	509910250	9200	9200	9200	9180	154
507	20231205	121800	508494310	9210	9210	9210	9210	2
508	20231205	121700	508475890	9200	9200	9200	9200	50
509	20231205	121600	508015890	9200	9200	9200	9200	0
510	20231205	121500	508015890	9200	9210	9210	9200	65
511	20231205	121400	507417840	9210	9210	9210	9210	69
512	20231205	121300	506782350	9210	9200	9210	9200	3
513	20231205	121200	506754740	9210	9210	9210	9210	228
514	20231205	121100	504654860	9210	9200	9210	9200	297
515	20231205	121000	501921960	9210	9210	9210	9210	306
516	20231205	120900	499103700	9210	9210	9210	9210	3
517	20231205	120800	499076070	9200	9190	9200	9190	1279
518	20231205	120700	487309430	9190	9190	9190	9190	399
519	20231205	120600	483642620	9180	9180	9180	9180	131
520	20231205	120500	482440040	9180	9180	9180	9180	1
521	20231205	120400	482430860	9170	9170	9170	9170	0
522	20231205	120300	482430860	9170	9170	9170	9170	0
523	20231205	120200	482430860	9170	9180	9180	9170	42
524	20231205	120100	482045340	9170	9170	9170	9170	319
525	20231205	120000	479120110	9170	9170	9170	9170	1
526	20231205	115900	479110940	9170	9160	9170	9160	36
527	20231205	115800	478780880	9160	9180	9180	9160	306
528	20231205	115700	475977800	9170	9170	9170	9170	0
529	20231205	115600	475977800	9170	9160	9170	9160	798
530	20231205	115500	468660330	9160	9160	9160	9160	26
531	20231205	115400	468422170	9160	9160	9160	9160	55
532	20231205	115300	467918370	9160	9160	9160	9160	299
533	20231205	115200	465179530	9170	9170	9170	9170	0
534	20231205	115100	465179530	9170	9160	9170	9160	2
535	20231205	115000	465161200	9160	9160	9160	9160	0
536	20231205	114900	465161200	9160	9160	9160	9160	3
537	20231205	114800	465133720	9170	9170	9170	9170	60
538	20231205	114700	464583520	9150	9160	9160	9150	100
539	20231205	114600	463668400	9160	9160	9160	9160	39
540	20231205	114500	463311160	9160	9160	9160	9160	17
541	20231205	114400	463155440	9160	9160	9160	9160	0
542	20231205	114300	463155440	9160	9160	9160	9160	101
543	20231205	114200	462230280	9150	9150	9150	9150	0
544	20231205	114100	462230280	9150	9150	9150	9150	0
545	20231205	114000	462230280	9150	9150	9150	9150	417
546	20231205	113900	458414730	9150	9150	9150	9150	0
547	20231205	113800	458414730	9150	9150	9150	9150	51
548	20231205	113700	457948080	9150	9150	9150	9150	0
549	20231205	113600	457948080	9150	9150	9150	9150	1
550	20231205	113500	457938930	9140	9140	9140	9140	306
551	20231205	113400	455142090	9140	9140	9140	9140	1
552	20231205	113300	455132950	9140	9140	9140	9140	100
553	20231205	113200	454218950	9140	9140	9140	9140	9
554	20231205	113100	454136690	9130	9130	9130	9130	300
555	20231205	113000	451397690	9130	9130	9130	9130	782
556	20231205	112900	444258030	9130	9120	9130	9120	75
557	20231205	112800	443574000	9120	9120	9130	9120	29
558	20231205	112700	443309510	9120	9120	9120	9120	396
559	20231205	112600	439697990	9120	9120	9120	9120	5
560	20231205	112500	439652390	9100	9100	9100	9100	500
561	20231205	112400	435102390	9100	9100	9100	9100	0
562	20231205	112300	435102390	9100	9120	9120	9100	500
563	20231205	112200	430548260	9110	9110	9110	9110	0
564	20231205	112100	430548260	9110	9110	9110	9110	0
565	20231205	112000	430548260	9110	9110	9110	9110	0
566	20231205	111900	430548260	9110	9110	9110	9110	0
567	20231205	111800	430548260	9110	9110	9110	9110	0
568	20231205	111700	430548260	9110	9130	9130	9110	800
569	20231205	111600	423257820	9130	9120	9130	9120	102
570	20231205	111500	422327560	9130	9130	9130	9130	122
571	20231205	111400	421213700	9130	9130	9130	9130	1
572	20231205	111300	421204570	9140	9140	9140	9140	49
573	20231205	111200	420756710	9140	9130	9140	9130	21
574	20231205	111100	420564970	9140	9150	9150	9140	108
575	20231205	111000	419576780	9130	9130	9130	9130	0
576	20231205	110900	419576780	9130	9130	9130	9130	0
577	20231205	110800	419576780	9130	9120	9130	9120	1002
578	20231205	110700	410431510	9130	9120	9130	9100	2364
579	20231205	110600	388894640	9120	9130	9130	9120	1413
580	20231205	110500	375996550	9130	9130	9130	9130	27
581	20231205	110400	375750040	9140	9140	9140	9140	120
582	20231205	110300	374653240	9150	9140	9150	9140	756
583	20231205	110200	367742730	9140	9140	9160	9140	1055
584	20231205	110100	358090210	9140	9170	9170	9140	2574
585	20231205	110000	334518460	9180	9190	9190	9180	830
586	20231205	105900	326898560	9190	9180	9190	9180	6
587	20231205	105800	326843460	9180	9190	9190	9180	70
588	20231205	105700	326200360	9190	9190	9190	9190	0
589	20231205	105600	326200360	9190	9200	9200	9190	85
590	20231205	105500	325419130	9200	9200	9200	9200	273
591	20231205	105400	322907530	9200	9200	9200	9200	1
592	20231205	105300	322898330	9200	9200	9200	9200	0
593	20231205	105200	322898330	9200	9200	9200	9200	50
594	20231205	105100	322438330	9190	9190	9190	9190	174
595	20231205	105000	320839270	9190	9190	9190	9190	101
596	20231205	104900	319911080	9190	9190	9190	9190	101
597	20231205	104800	318982890	9180	9180	9180	9180	0
598	20231205	104700	318982890	9180	9180	9180	9180	0
599	20231205	104600	318982890	9180	9180	9180	9180	513
600	20231205	104500	314273550	9170	9170	9170	9170	50
601	20231205	104400	313815050	9170	9170	9170	9170	103
602	20231205	104300	312870540	9160	9160	9160	9160	0
603	20231205	104200	312870540	9160	9160	9160	9160	0
604	20231205	104100	312870540	9160	9180	9180	9160	2475
605	20231205	104000	290192060	9180	9190	9190	9180	980
606	20231205	103900	281194660	9190	9190	9190	9190	0
607	20231205	103800	281194660	9190	9180	9190	9180	151
608	20231205	103700	279806980	9180	9190	9190	9180	168
609	20231205	103600	278264240	9180	9180	9180	9180	50
610	20231205	103500	277805240	9180	9180	9180	9180	0
611	20231205	103400	277805240	9180	9180	9180	9180	1
612	20231205	103300	277796060	9190	9190	9190	9190	1
613	20231205	103200	277786870	9170	9170	9170	9170	0
614	20231205	103100	277786870	9170	9180	9180	9170	183
615	20231205	103000	276107030	9190	9190	9190	9190	50
616	20231205	102900	275647530	9180	9180	9180	9180	128
617	20231205	102800	274472490	9180	9180	9180	9180	2
618	20231205	102700	274454130	9190	9190	9190	9190	51
619	20231205	102600	273985440	9180	9180	9180	9180	0
620	20231205	102500	273985440	9180	9180	9180	9180	100
621	20231205	102400	273067440	9190	9190	9190	9190	351
622	20231205	102300	269841750	9180	9180	9180	9180	122
623	20231205	102200	268721790	9170	9170	9170	9170	0
624	20231205	102100	268721790	9170	9170	9170	9170	203
625	20231205	102000	266860280	9170	9170	9170	9170	0
626	20231205	101900	266860280	9170	9170	9170	9170	51
627	20231205	101800	266392610	9170	9170	9170	9170	0
628	20231205	101700	266392610	9170	9170	9170	9170	5
629	20231205	101600	266346760	9160	9170	9170	9160	37
630	20231205	101500	266007750	9160	9160	9160	9160	0
631	20231205	101400	266007750	9160	9160	9160	9160	159
632	20231205	101300	264551310	9160	9160	9160	9160	2
633	20231205	101200	264532990	9160	9160	9160	9160	1
634	20231205	101100	264523830	9160	9160	9160	9160	112
635	20231205	101000	263497910	9160	9160	9160	9160	151
636	20231205	100900	262114750	9160	9160	9160	9160	0
637	20231205	100800	262114750	9160	9160	9160	9160	100
638	20231205	100700	261198750	9160	9150	9160	9150	105
639	20231205	100600	260237950	9150	9150	9150	9150	222
640	20231205	100500	258206650	9150	9150	9150	9150	6
641	20231205	100400	258151750	9150	9150	9150	9150	21
642	20231205	100300	257959600	9140	9150	9150	9140	271
643	20231205	100200	255480660	9150	9150	9150	9150	0
644	20231205	100100	255480660	9150	9150	9150	9150	80
645	20231205	100000	254748660	9150	9150	9150	9150	640
646	20231205	095900	248892660	9140	9150	9150	9140	166
647	20231205	095800	247374760	9150	9150	9150	9150	300
648	20231205	095700	244629760	9140	9140	9140	9140	0
649	20231205	095600	244629760	9140	9140	9140	9140	51
650	20231205	095500	244163620	9140	9140	9140	9140	104
651	20231205	095400	243213060	9140	9140	9140	9140	31
652	20231205	095300	242929720	9150	9120	9150	9120	366
653	20231205	095200	239591710	9120	9120	9120	9120	70
654	20231205	095100	238953310	9120	9120	9120	9120	10
655	20231205	095000	238862110	9120	9120	9120	9110	47
656	20231205	094900	238433740	9120	9120	9120	9120	99
657	20231205	094800	237530860	9120	9150	9150	9120	33
658	20231205	094700	237229620	9150	9110	9150	9110	1801
659	20231205	094600	220770330	9110	9110	9110	9110	1
660	20231205	094500	220761220	9090	9090	9090	9090	0
661	20231205	094400	220761220	9090	9100	9110	9090	56
662	20231205	094300	220251260	9100	9130	9130	9090	327
663	20231205	094200	217268710	9140	9090	9140	9090	2100
664	20231205	094100	198139610	9090	9090	9090	9090	14
665	20231205	094000	198012350	9090	9090	9090	9080	1641
666	20231205	093900	183111760	9090	9090	9090	9090	41
667	20231205	093800	182739070	9090	9100	9100	9090	160
668	20231205	093700	181284520	9100	9090	9100	9090	8
669	20231205	093600	181211770	9090	9090	9090	9090	10
670	20231205	093500	181120870	9100	9100	9100	9100	71
671	20231205	093400	180474770	9100	9100	9100	9100	2
672	20231205	093300	180456570	9100	9090	9100	9090	12
673	20231205	093200	180347470	9100	9100	9100	9100	3
674	20231205	093100	180320170	9100	9100	9100	9100	132
675	20231205	093000	179118970	9100	9100	9100	9100	3
676	20231205	092900	179091670	9100	9100	9100	9100	6
677	20231205	092800	179037070	9100	9070	9100	9070	2659
678	20231205	092700	154867660	9070	9080	9080	9050	4532
679	20231205	092600	113767170	9090	9090	9090	9090	1175
680	20231205	092500	103086420	9090	9090	9090	9080	243
681	20231205	092400	100877910	9090	9080	9090	9080	246
682	20231205	092300	98642750	9090	9090	9090	9080	341
683	20231205	092200	95543330	9080	9090	9090	9080	98
684	20231205	092100	94652800	9090	9090	9090	9080	256
685	20231205	092000	92326640	9090	9090	9090	9080	256
686	20231205	091900	90001780	9090	9140	9140	9090	4878
687	20231205	091800	45557610	9140	9140	9140	9140	152
688	20231205	091700	44168330	9140	9140	9140	9140	288
689	20231205	091600	41536010	9140	9140	9140	9130	113
690	20231205	091500	40503940	9140	9140	9140	9140	53
691	20231205	091400	40019520	9140	9140	9140	9140	653
692	20231205	091300	34051100	9140	9140	9150	9140	116
693	20231205	091200	32990850	9140	9150	9150	9140	210
694	20231205	091100	31071350	9150	9150	9150	9150	52
695	20231205	091000	30595550	9150	9160	9160	9150	735
696	20231205	090900	23865080	9160	9170	9200	9160	391
697	20231205	090800	20275700	9200	9200	9200	9200	0
698	20231205	090700	20275700	9200	9170	9200	9170	6
699	20231205	090600	20220560	9170	9140	9170	9140	296
700	20231205	090500	17511970	9140	9150	9150	9140	90
701	20231205	090400	16689160	9150	9150	9150	9150	1
702	20231205	090300	16680010	9130	9140	9140	9130	16
703	20231205	090200	16533910	9150	9150	9150	9120	1212
704	20231205	090100	5449180	9150	9150	9150	9130	390
705	20231205	090000	1884900	9150	9150	9150	9150	206