KissMeData/004250/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184200	522126960	5320	5320	5320	5320	609
3	20231205	184100	522126960	5320	5320	5320	5320	0
4	20231205	184000	522126960	5320	5320	5320	5320	0
5	20231205	183900	522126960	5320	5320	5320	5320	0
6	20231205	183800	522126960	5320	5320	5320	5320	0
7	20231205	183700	522126960	5320	5320	5320	5320	0
8	20231205	183600	522126960	5320	5320	5320	5320	0
9	20231205	183500	522126960	5320	5320	5320	5320	0
10	20231205	183400	522126960	5320	5320	5320	5320	0
11	20231205	183300	522126960	5320	5320	5320	5320	0
12	20231205	183200	522126960	5320	5320	5320	5320	0
13	20231205	183100	522126960	5320	5320	5320	5320	0
14	20231205	183000	522126960	5320	5320	5320	5320	0
15	20231205	182900	522126960	5320	5320	5320	5320	0
16	20231205	182800	522126960	5320	5320	5320	5320	0
17	20231205	182700	522126960	5320	5320	5320	5320	0
18	20231205	182600	522126960	5320	5320	5320	5320	0
19	20231205	182500	522126960	5320	5320	5320	5320	0
20	20231205	182400	522126960	5320	5320	5320	5320	0
21	20231205	182300	522126960	5320	5320	5320	5320	0
22	20231205	182200	522126960	5320	5320	5320	5320	0
23	20231205	182100	522126960	5320	5320	5320	5320	0
24	20231205	182000	522126960	5320	5320	5320	5320	0
25	20231205	181900	522126960	5320	5320	5320	5320	0
26	20231205	181800	522126960	5320	5320	5320	5320	0
27	20231205	181700	522126960	5320	5320	5320	5320	0
28	20231205	181600	522126960	5320	5320	5320	5320	0
29	20231205	181500	522126960	5320	5320	5320	5320	0
30	20231205	181400	522126960	5320	5320	5320	5320	0
31	20231205	181300	522126960	5320	5320	5320	5320	0
32	20231205	181200	522126960	5320	5320	5320	5320	609
33	20231205	181100	522126960	5320	5320	5320	5320	0
34	20231205	181000	522126960	5320	5320	5320	5320	0
35	20231205	180900	522126960	5320	5320	5320	5320	0
36	20231205	180800	522126960	5320	5320	5320	5320	0
37	20231205	180700	522126960	5320	5320	5320	5320	0
38	20231205	180600	522126960	5320	5320	5320	5320	0
39	20231205	180500	522126960	5320	5320	5320	5320	0
40	20231205	180400	522126960	5320	5320	5320	5320	0
41	20231205	180300	522126960	5320	5320	5320	5320	0
42	20231205	180200	522126960	5320	5320	5320	5320	0
43	20231205	180100	522126960	5320	5320	5320	5320	0
44	20231205	180000	522126960	5320	5320	5320	5320	0
45	20231205	175900	522126960	5320	5320	5320	5320	0
46	20231205	175800	522126960	5320	5320	5320	5320	0
47	20231205	175700	522126960	5320	5320	5320	5320	0
48	20231205	175600	522126960	5320	5320	5320	5320	0
49	20231205	175500	522126960	5320	5320	5320	5320	0
50	20231205	175400	522126960	5320	5320	5320	5320	0
51	20231205	175300	522126960	5320	5320	5320	5320	0
52	20231205	175200	522126960	5320	5320	5320	5320	0
53	20231205	175100	522126960	5320	5320	5320	5320	0
54	20231205	175000	522126960	5320	5320	5320	5320	0
55	20231205	174900	522126960	5320	5320	5320	5320	0
56	20231205	174800	522126960	5320	5320	5320	5320	0
57	20231205	174700	522126960	5320	5320	5320	5320	0
58	20231205	174600	522126960	5320	5320	5320	5320	0
59	20231205	174500	522126960	5320	5320	5320	5320	0
60	20231205	174400	522126960	5320	5320	5320	5320	0
61	20231205	174300	522126960	5320	5320	5320	5320	0
62	20231205	174200	522126960	5320	5320	5320	5320	609
63	20231205	174100	522126960	5320	5320	5320	5320	0
64	20231205	174000	522126960	5320	5320	5320	5320	0
65	20231205	173900	522126960	5320	5320	5320	5320	0
66	20231205	173800	522126960	5320	5320	5320	5320	0
67	20231205	173700	522126960	5320	5320	5320	5320	0
68	20231205	173600	522126960	5320	5320	5320	5320	0
69	20231205	173500	522126960	5320	5320	5320	5320	0
70	20231205	173400	522126960	5320	5320	5320	5320	0
71	20231205	173300	522126960	5320	5320	5320	5320	0
72	20231205	173200	522126960	5320	5320	5320	5320	0
73	20231205	173100	522126960	5320	5320	5320	5320	0
74	20231205	173000	522126960	5320	5320	5320	5320	0
75	20231205	172900	522126960	5320	5320	5320	5320	0
76	20231205	172800	522126960	5320	5320	5320	5320	0
77	20231205	172700	522126960	5320	5320	5320	5320	0
78	20231205	172600	522126960	5320	5320	5320	5320	0
79	20231205	172500	522126960	5320	5320	5320	5320	0
80	20231205	172400	522126960	5320	5320	5320	5320	0
81	20231205	172300	522126960	5320	5320	5320	5320	0
82	20231205	172200	522126960	5320	5320	5320	5320	0
83	20231205	172100	522126960	5320	5320	5320	5320	0
84	20231205	172000	522126960	5320	5320	5320	5320	0
85	20231205	171900	522126960	5320	5320	5320	5320	0
86	20231205	171800	522126960	5320	5320	5320	5320	0
87	20231205	171700	522126960	5320	5320	5320	5320	0
88	20231205	171600	522126960	5320	5320	5320	5320	0
89	20231205	171500	522126960	5320	5320	5320	5320	0
90	20231205	171400	522126960	5320	5320	5320	5320	0
91	20231205	171300	522126960	5320	5320	5320	5320	0
92	20231205	171200	522126960	5320	5320	5320	5320	609
93	20231205	171100	522126960	5320	5320	5320	5320	0
94	20231205	171000	522126960	5320	5320	5320	5320	0
95	20231205	170900	522126960	5320	5320	5320	5320	0
96	20231205	170800	522126960	5320	5320	5320	5320	0
97	20231205	170700	522126960	5320	5320	5320	5320	0
98	20231205	170600	522126960	5320	5320	5320	5320	0
99	20231205	170500	522126960	5320	5320	5320	5320	0
100	20231205	170400	522126960	5320	5320	5320	5320	0
101	20231205	170300	522126960	5320	5320	5320	5320	0
102	20231205	170200	522126960	5320	5320	5320	5320	0
103	20231205	170100	522126960	5320	5320	5320	5320	0
104	20231205	170000	522126960	5320	5320	5320	5320	0
105	20231205	165900	522126960	5320	5320	5320	5320	0
106	20231205	165800	522126960	5320	5320	5320	5320	0
107	20231205	165700	522126960	5320	5320	5320	5320	0
108	20231205	165600	522126960	5320	5320	5320	5320	0
109	20231205	165500	522126960	5320	5320	5320	5320	0
110	20231205	165400	522126960	5320	5320	5320	5320	0
111	20231205	165300	522126960	5320	5320	5320	5320	0
112	20231205	165200	522126960	5320	5320	5320	5320	0
113	20231205	165100	522126960	5320	5320	5320	5320	0
114	20231205	165000	522126960	5320	5320	5320	5320	0
115	20231205	164900	522126960	5320	5320	5320	5320	0
116	20231205	164800	522126960	5320	5320	5320	5320	0
117	20231205	164700	522126960	5320	5320	5320	5320	0
118	20231205	164600	522126960	5320	5320	5320	5320	0
119	20231205	164500	522126960	5320	5320	5320	5320	0
120	20231205	164400	522126960	5320	5320	5320	5320	0
121	20231205	164300	522126960	5320	5320	5320	5320	0
122	20231205	164200	522126960	5320	5320	5320	5320	609
123	20231205	164100	522126960	5320	5320	5320	5320	0
124	20231205	164000	522126960	5320	5320	5320	5320	0
125	20231205	163900	522126960	5320	5320	5320	5320	0
126	20231205	163800	522126960	5320	5320	5320	5320	0
127	20231205	163700	522126960	5320	5320	5320	5320	0
128	20231205	163600	522126960	5320	5320	5320	5320	0
129	20231205	163500	522126960	5320	5320	5320	5320	0
130	20231205	163400	522126960	5320	5320	5320	5320	0
131	20231205	163300	522126960	5320	5320	5320	5320	0
132	20231205	163200	522126960	5320	5320	5320	5320	0
133	20231205	163100	522126960	5320	5320	5320	5320	0
134	20231205	163000	522126960	5320	5320	5320	5320	0
135	20231205	162900	522126960	5320	5320	5320	5320	0
136	20231205	162800	522126960	5320	5320	5320	5320	0
137	20231205	162700	522126960	5320	5320	5320	5320	0
138	20231205	162600	522126960	5320	5320	5320	5320	0
139	20231205	162500	522126960	5320	5320	5320	5320	0
140	20231205	162400	522126960	5320	5320	5320	5320	0
141	20231205	162300	522126960	5320	5320	5320	5320	0
142	20231205	162200	522126960	5320	5320	5320	5320	0
143	20231205	162100	522126960	5320	5320	5320	5320	0
144	20231205	162000	522126960	5320	5320	5320	5320	0
145	20231205	161900	522126960	5320	5320	5320	5320	0
146	20231205	161800	522126960	5320	5320	5320	5320	0
147	20231205	161700	522126960	5320	5320	5320	5320	0
148	20231205	161600	522126960	5320	5320	5320	5320	0
149	20231205	161500	522126960	5320	5320	5320	5320	0
150	20231205	161400	522126960	5320	5320	5320	5320	0
151	20231205	161300	522126960	5320	5320	5320	5320	0
152	20231205	161200	522126960	5320	5320	5320	5320	609
153	20231205	161100	522126960	5320	5320	5320	5320	0
154	20231205	161000	522126960	5320	5320	5320	5320	0
155	20231205	160900	522126960	5320	5320	5320	5320	0
156	20231205	160800	522126960	5320	5320	5320	5320	0
157	20231205	160700	522126960	5320	5320	5320	5320	0
158	20231205	160600	522126960	5320	5320	5320	5320	0
159	20231205	160500	522126960	5320	5320	5320	5320	0
160	20231205	160400	522126960	5320	5320	5320	5320	0
161	20231205	160300	522126960	5320	5320	5320	5320	0
162	20231205	160200	522126960	5320	5320	5320	5320	0
163	20231205	160100	522126960	5320	5320	5320	5320	0
164	20231205	160000	522126960	5320	5320	5320	5320	0
165	20231205	155900	522126960	5320	5320	5320	5320	0
166	20231205	155800	522126960	5320	5320	5320	5320	0
167	20231205	155700	522126960	5320	5320	5320	5320	0
168	20231205	155600	522126960	5320	5320	5320	5320	0
169	20231205	155500	522126960	5320	5320	5320	5320	0
170	20231205	155400	522126960	5320	5320	5320	5320	0
171	20231205	155300	522126960	5320	5320	5320	5320	0
172	20231205	155200	522126960	5320	5320	5320	5320	0
173	20231205	155100	522126960	5320	5320	5320	5320	0
174	20231205	155000	522126960	5320	5320	5320	5320	0
175	20231205	154900	522126960	5320	5320	5320	5320	0
176	20231205	154800	522126960	5320	5320	5320	5320	0
177	20231205	154700	522126960	5320	5320	5320	5320	0
178	20231205	154600	522126960	5320	5320	5320	5320	0
179	20231205	154500	522126960	5320	5320	5320	5320	0
180	20231205	154400	522126960	5320	5320	5320	5320	0
181	20231205	154300	522126960	5320	5320	5320	5320	0
182	20231205	154200	522126960	5320	5320	5320	5320	609
183	20231205	154100	522126960	5320	5320	5320	5320	0
184	20231205	154000	522126960	5320	5320	5320	5320	0
185	20231205	153900	522126960	5320	5320	5320	5320	0
186	20231205	153800	522126960	5320	5320	5320	5320	0
187	20231205	153700	522126960	5320	5320	5320	5320	0
188	20231205	153600	522126960	5320	5320	5320	5320	0
189	20231205	153500	522126960	5320	5320	5320	5320	0
190	20231205	153400	522126960	5320	5320	5320	5320	0
191	20231205	153300	522126960	5320	5320	5320	5320	0
192	20231205	153200	522126960	5320	5320	5320	5320	0
193	20231205	153100	522126960	5320	5320	5320	5320	0
194	20231205	153000	522126960	5320	5320	5320	5320	609
195	20231205	152900	518887080	5330	5330	5330	5330	0
196	20231205	152800	518887080	5330	5330	5330	5330	0
197	20231205	152700	518887080	5330	5330	5330	5330	0
198	20231205	152600	518887080	5330	5330	5330	5330	0
199	20231205	152500	518887080	5330	5330	5330	5330	0
200	20231205	152400	518887080	5330	5330	5330	5330	0
201	20231205	152300	518887080	5330	5330	5330	5330	0
202	20231205	152200	518887080	5330	5330	5330	5330	0
203	20231205	152100	518887080	5330	5330	5330	5330	0
204	20231205	152000	518887080	5330	5330	5330	5330	0
205	20231205	151900	518887080	5330	5320	5330	5320	9
206	20231205	151800	518839190	5320	5330	5330	5320	11
207	20231205	151700	518780660	5320	5320	5320	5320	344
208	20231205	151600	516950580	5330	5320	5330	5310	156
209	20231205	151500	516121620	5320	5310	5320	5310	516
210	20231205	151400	513377060	5320	5320	5320	5310	231
211	20231205	151300	512150230	5320	5320	5320	5310	368
212	20231205	151200	510193030	5320	5310	5320	5310	70
213	20231205	151100	509821190	5310	5320	5320	5310	78
214	20231205	151000	509406530	5310	5310	5320	5310	314
215	20231205	150900	507737640	5310	5320	5330	5310	1675
216	20231205	150800	498826890	5320	5320	5320	5320	56
217	20231205	150700	498528970	5330	5330	5330	5320	85
218	20231205	150600	498076480	5330	5320	5330	5320	89
219	20231205	150500	497602820	5320	5320	5320	5320	56
220	20231205	150400	497304900	5330	5320	5330	5320	487
221	20231205	150300	494713910	5320	5320	5320	5320	86
222	20231205	150200	494256390	5320	5320	5320	5320	67
223	20231205	150100	493899950	5320	5320	5320	5320	56
224	20231205	150000	493602030	5320	5320	5320	5320	649
225	20231205	145900	490149350	5320	5320	5320	5320	845
226	20231205	145800	485653950	5320	5340	5340	5320	1258
227	20231205	145700	478949040	5330	5320	5330	5320	425
228	20231205	145600	476684090	5320	5340	5340	5320	133
229	20231205	145500	475975460	5330	5330	5330	5330	78
230	20231205	145400	475559720	5330	5340	5340	5330	122
231	20231205	145300	474908800	5340	5350	5350	5330	50
232	20231205	145200	474641890	5330	5330	5350	5330	798
233	20231205	145100	470388110	5330	5330	5340	5330	330
234	20231205	145000	468629200	5330	5330	5340	5330	87
235	20231205	144900	468165480	5330	5330	5330	5330	56
236	20231205	144800	467867000	5340	5340	5340	5330	267
237	20231205	144700	466443770	5330	5330	5330	5330	257
238	20231205	144600	465073960	5330	5330	5340	5330	514
239	20231205	144500	462334330	5330	5330	5330	5330	106
240	20231205	144400	461769350	5340	5340	5340	5330	84
241	20231205	144300	461321370	5340	5340	5340	5330	65
242	20231205	144200	460974840	5340	5350	5350	5330	99
243	20231205	144100	460445950	5350	5330	5350	5330	296
244	20231205	144000	458866920	5330	5330	5330	5320	1955
245	20231205	143900	448447440	5330	5330	5340	5330	82
246	20231205	143800	448010360	5330	5340	5340	5330	1156
247	20231205	143700	441848610	5340	5330	5350	5330	113
248	20231205	143600	441245470	5350	5340	5350	5330	401
249	20231205	143500	439105360	5340	5350	5350	5330	58
250	20231205	143400	438795910	5340	5340	5340	5340	439
251	20231205	143300	436451650	5340	5350	5350	5340	1311
252	20231205	143200	429450870	5340	5360	5360	5340	625
253	20231205	143100	426107370	5360	5350	5360	5350	79
254	20231205	143000	425684520	5350	5360	5360	5350	56
255	20231205	142900	425384910	5350	5350	5360	5350	1066
256	20231205	142800	419681720	5360	5360	5360	5350	59
257	20231205	142700	419365770	5360	5360	5360	5350	156
258	20231205	142600	418529910	5360	5360	5360	5350	57
259	20231205	142500	418224690	5350	5370	5370	5350	704
260	20231205	142400	414455180	5360	5360	5370	5360	180
261	20231205	142300	413490360	5360	5360	5370	5360	62
262	20231205	142200	413157970	5370	5360	5370	5360	57
263	20231205	142100	412852440	5360	5360	5360	5360	81
264	20231205	142000	412418280	5370	5360	5370	5360	30
265	20231205	141900	412257470	5360	5350	5360	5350	82
266	20231205	141800	411818220	5360	5370	5380	5360	2705
267	20231205	141700	397311600	5370	5380	5380	5370	104
268	20231205	141600	396753100	5370	5370	5370	5370	55
269	20231205	141500	396457750	5380	5380	5380	5370	29
270	20231205	141400	396302000	5370	5370	5380	5370	92
271	20231205	141300	395807700	5360	5370	5370	5360	1308
272	20231205	141200	388795400	5370	5390	5390	5370	7729
273	20231205	141100	347209330	5390	5390	5400	5390	287
274	20231205	141000	345661390	5390	5390	5390	5390	57
275	20231205	140900	345354160	5400	5390	5400	5390	56
276	20231205	140800	345052310	5390	5390	5390	5390	56
277	20231205	140700	344750470	5400	5390	5400	5390	59
278	20231205	140600	344432440	5390	5390	5390	5390	155
279	20231205	140500	343596990	5400	5390	5400	5390	201
280	20231205	140400	342513590	5380	5390	5390	5380	136
281	20231205	140300	341781410	5380	5380	5380	5380	57
282	20231205	140200	341474750	5380	5390	5390	5380	56
283	20231205	140100	341173460	5380	5390	5390	5380	2137
284	20231205	140000	329662290	5390	5390	5400	5390	58
285	20231205	135900	329349660	5390	5390	5390	5390	29
286	20231205	135800	329193350	5390	5390	5400	5390	86
287	20231205	135700	328729800	5390	5390	5390	5390	256
288	20231205	135600	327349960	5400	5390	5400	5390	57
289	20231205	135500	327042720	5390	5390	5390	5390	56
290	20231205	135400	326740880	5400	5390	5400	5390	57
291	20231205	135300	326433640	5390	5390	5390	5390	57
292	20231205	135200	326126410	5400	5400	5400	5390	31
293	20231205	135100	325959300	5390	5400	5400	5390	103
294	20231205	135000	325403950	5390	5390	5390	5390	27
295	20231205	134900	325258420	5390	5400	5400	5390	30
296	20231205	134800	325096710	5390	5390	5390	5390	26
297	20231205	134700	324956570	5400	5400	5400	5390	33
298	20231205	134600	324778640	5390	5390	5390	5390	27
299	20231205	134500	324633110	5400	5400	5400	5400	1
300	20231205	134400	324627710	5390	5390	5390	5390	26
301	20231205	134300	324487570	5390	5400	5400	5390	29
302	20231205	134200	324331240	5390	5390	5390	5390	27
303	20231205	134100	324185710	5400	5400	5400	5400	11
304	20231205	134000	324126310	5410	5410	5410	5400	2332
305	20231205	133900	311510460	5390	5400	5410	5390	12205
306	20231205	133800	245725210	5400	5400	5400	5400	0
307	20231205	133700	245725210	5400	5400	5400	5400	26
308	20231205	133600	245584810	5410	5400	5410	5400	962
309	20231205	133500	240380550	5400	5400	5400	5400	16
310	20231205	133400	240294150	5400	5400	5410	5400	236
311	20231205	133300	239019740	5400	5400	5400	5400	33
312	20231205	133200	238841540	5410	5400	5410	5400	28
313	20231205	133100	238690330	5400	5400	5400	5400	0
314	20231205	133000	238690330	5400	5410	5410	5400	31
315	20231205	132900	238522900	5400	5420	5420	5400	901
316	20231205	132800	233655370	5420	5410	5420	5410	301
317	20231205	132700	232026950	5410	5400	5420	5400	647
318	20231205	132600	228521030	5410	5400	5410	5400	28
319	20231205	132500	228369820	5400	5400	5400	5400	32
320	20231205	132400	228197020	5410	5410	5410	5400	1311
321	20231205	132300	221117550	5410	5410	5410	5410	633
322	20231205	132200	217693020	5410	5400	5410	5400	227
323	20231205	132100	216465220	5410	5420	5420	5400	248
324	20231205	132000	215123800	5420	5430	5430	5420	296
325	20231205	131900	213519470	5440	5440	5440	5440	0
326	20231205	131800	213519470	5440	5440	5440	5440	0
327	20231205	131700	213519470	5440	5440	5440	5440	2
328	20231205	131600	213508590	5430	5430	5430	5430	0
329	20231205	131500	213508590	5430	5430	5430	5430	10
330	20231205	131400	213454290	5430	5430	5430	5430	100
331	20231205	131300	212911290	5440	5440	5440	5440	2
332	20231205	131200	212900410	5440	5440	5440	5440	0
333	20231205	131100	212900410	5440	5430	5440	5430	6
334	20231205	131000	212867800	5430	5430	5430	5430	2
335	20231205	130900	212856940	5440	5440	5440	5440	0
336	20231205	130800	212856940	5440	5440	5440	5440	0
337	20231205	130700	212856940	5440	5440	5440	5440	0
338	20231205	130600	212856940	5440	5410	5440	5400	40
339	20231205	130500	212640780	5400	5400	5400	5400	0
340	20231205	130400	212640780	5400	5430	5430	5400	1543
341	20231205	130300	204301940	5440	5440	5440	5440	0
342	20231205	130200	204301940	5440	5440	5440	5440	38
343	20231205	130100	204095220	5440	5440	5440	5440	0
344	20231205	130000	204095220	5440	5440	5440	5440	151
345	20231205	125900	203273780	5440	5440	5440	5440	0
346	20231205	125800	203273780	5440	5440	5440	5440	94
347	20231205	125700	202762420	5440	5440	5440	5440	0
348	20231205	125600	202762420	5440	5440	5440	5440	0
349	20231205	125500	202762420	5440	5440	5440	5440	12
350	20231205	125400	202697140	5440	5440	5440	5440	116
351	20231205	125300	202066100	5440	5440	5440	5440	729
352	20231205	125200	198100340	5440	5440	5440	5440	0
353	20231205	125100	198100340	5440	5430	5440	5430	11
354	20231205	125000	198040600	5440	5430	5440	5430	198
355	20231205	124900	196965450	5430	5430	5430	5430	1
356	20231205	124800	196960020	5430	5430	5430	5430	0
357	20231205	124700	196960020	5430	5430	5430	5430	1
358	20231205	124600	196954590	5430	5430	5430	5430	0
359	20231205	124500	196954590	5430	5430	5430	5430	1
360	20231205	124400	196949160	5440	5440	5440	5440	0
361	20231205	124300	196949160	5440	5440	5440	5440	2
362	20231205	124200	196938280	5440	5440	5440	5440	0
363	20231205	124100	196938280	5440	5440	5440	5440	0
364	20231205	124000	196938280	5440	5440	5440	5440	2
365	20231205	123900	196927400	5440	5440	5440	5440	0
366	20231205	123800	196927400	5440	5440	5440	5440	2
367	20231205	123700	196916520	5440	5440	5440	5440	40
368	20231205	123600	196698920	5440	5440	5440	5440	1
369	20231205	123500	196693480	5410	5430	5430	5410	300
370	20231205	123400	195069550	5430	5430	5430	5430	1
371	20231205	123300	195064120	5440	5440	5440	5440	0
372	20231205	123200	195064120	5440	5440	5440	5440	0
373	20231205	123100	195064120	5440	5440	5440	5440	0
374	20231205	123000	195064120	5440	5440	5440	5440	2
375	20231205	122900	195053240	5440	5440	5440	5440	0
376	20231205	122800	195053240	5440	5430	5440	5430	11
377	20231205	122700	194993500	5430	5430	5430	5430	0
378	20231205	122600	194993500	5430	5430	5430	5430	6
379	20231205	122500	194960920	5440	5440	5440	5440	1
380	20231205	122400	194955480	5430	5430	5430	5430	141
381	20231205	122300	194189850	5440	5440	5440	5440	8
382	20231205	122200	194146330	5440	5440	5440	5440	3
383	20231205	122100	194130010	5440	5440	5440	5440	1
384	20231205	122000	194124570	5440	5440	5440	5440	0
385	20231205	121900	194124570	5440	5440	5440	5440	1
386	20231205	121800	194119130	5440	5440	5440	5440	0
387	20231205	121700	194119130	5440	5440	5440	5440	1
388	20231205	121600	194113690	5440	5440	5440	5440	516
389	20231205	121500	191306650	5440	5440	5440	5440	0
390	20231205	121400	191306650	5440	5440	5440	5440	1
391	20231205	121300	191301210	5440	5440	5440	5440	0
392	20231205	121200	191301210	5440	5440	5440	5440	1
393	20231205	121100	191295770	5440	5440	5440	5440	0
394	20231205	121000	191295770	5440	5440	5440	5440	7
395	20231205	120900	191257690	5440	5440	5440	5440	0
396	20231205	120800	191257690	5440	5440	5440	5440	1
397	20231205	120700	191252250	5440	5440	5440	5440	0
398	20231205	120600	191252250	5440	5440	5440	5440	1
399	20231205	120500	191246810	5440	5440	5440	5440	6
400	20231205	120400	191214170	5440	5440	5440	5440	1
401	20231205	120300	191208730	5440	5440	5440	5440	1
402	20231205	120200	191203290	5440	5440	5440	5440	0
403	20231205	120100	191203290	5440	5440	5440	5440	1
404	20231205	120000	191197850	5430	5430	5430	5430	5
405	20231205	115900	191170700	5430	5440	5440	5430	16
406	20231205	115800	191083810	5440	5440	5440	5440	0
407	20231205	115700	191083810	5440	5440	5440	5440	1
408	20231205	115600	191078370	5440	5440	5440	5440	0
409	20231205	115500	191078370	5440	5440	5440	5440	1
410	20231205	115400	191072930	5440	5440	5440	5440	0
411	20231205	115300	191072930	5440	5440	5440	5440	1
412	20231205	115200	191067490	5440	5440	5440	5440	0
413	20231205	115100	191067490	5440	5440	5440	5440	92
414	20231205	115000	190567010	5440	5440	5440	5440	2
415	20231205	114900	190556130	5440	5440	5440	5440	0
416	20231205	114800	190556130	5440	5440	5440	5440	1
417	20231205	114700	190550690	5440	5440	5440	5440	0
418	20231205	114600	190550690	5440	5440	5440	5440	1
419	20231205	114500	190545250	5410	5410	5410	5410	0
420	20231205	114400	190545250	5410	5410	5410	5410	608
421	20231205	114300	187255970	5400	5420	5420	5400	60
422	20231205	114200	186931800	5410	5410	5410	5410	0
423	20231205	114100	186931800	5410	5410	5410	5410	1
424	20231205	114000	186926390	5420	5420	5420	5420	30
425	20231205	113900	186763790	5440	5440	5440	5440	1
426	20231205	113800	186758350	5430	5430	5430	5430	122
427	20231205	113700	186095890	5430	5430	5430	5430	683
428	20231205	113600	182387200	5440	5430	5440	5430	829
429	20231205	113500	177885720	5440	5440	5440	5440	1
430	20231205	113400	177880280	5440	5430	5440	5430	160
431	20231205	113300	177011460	5440	5440	5440	5440	1
432	20231205	113200	177006020	5440	5440	5440	5440	3
433	20231205	113100	176989700	5430	5440	5440	5430	301
434	20231205	113000	175355260	5440	5440	5440	5440	0
435	20231205	112900	175355260	5440	5440	5440	5440	1
436	20231205	112800	175349820	5440	5440	5440	5440	0
437	20231205	112700	175349820	5440	5440	5440	5440	2
438	20231205	112600	175338940	5440	5440	5440	5440	0
439	20231205	112500	175338940	5440	5440	5440	5440	1
440	20231205	112400	175333500	5400	5400	5400	5400	0
441	20231205	112300	175333500	5400	5420	5420	5400	400
442	20231205	112200	173173440	5450	5450	5450	5450	1
443	20231205	112100	173167990	5450	5450	5450	5450	1
444	20231205	112000	173162540	5450	5440	5450	5400	1266
445	20231205	111900	166295400	5440	5440	5440	5440	0
446	20231205	111800	166295400	5440	5440	5440	5440	1
447	20231205	111700	166289960	5400	5400	5400	5400	0
448	20231205	111600	166289960	5400	5400	5400	5400	0
449	20231205	111500	166289960	5400	5430	5430	5400	1130
450	20231205	111400	160162650	5440	5440	5440	5440	7
451	20231205	111300	160124570	5440	5440	5440	5440	0
452	20231205	111200	160124570	5440	5440	5440	5440	1
453	20231205	111100	160119130	5430	5430	5430	5430	1
454	20231205	111000	160113700	5440	5440	5440	5440	334
455	20231205	110900	158296740	5440	5440	5440	5440	1
456	20231205	110800	158291300	5440	5440	5440	5440	55
457	20231205	110700	157992100	5440	5440	5440	5440	1
458	20231205	110600	157986660	5440	5440	5440	5440	5
459	20231205	110500	157959460	5440	5440	5440	5440	169
460	20231205	110400	157040100	5440	5440	5440	5440	45
461	20231205	110300	156795300	5440	5440	5440	5440	2
462	20231205	110200	156784420	5440	5440	5440	5440	100
463	20231205	110100	156240420	5440	5440	5440	5440	0
464	20231205	110000	156240420	5440	5440	5440	5440	0
465	20231205	105900	156240420	5440	5440	5440	5440	12
466	20231205	105800	156175140	5440	5440	5440	5440	55
467	20231205	105700	155875940	5440	5440	5440	5440	1
468	20231205	105600	155870500	5430	5440	5440	5430	12
469	20231205	105500	155805320	5440	5440	5440	5440	10
470	20231205	105400	155750920	5440	5440	5440	5440	6
471	20231205	105300	155718280	5400	5400	5400	5400	0
472	20231205	105200	155718280	5400	5430	5440	5400	6014
473	20231205	105100	123186360	5430	5430	5430	5430	6
474	20231205	105000	123153780	5430	5430	5430	5430	11
475	20231205	104900	123094050	5430	5430	5430	5430	1
476	20231205	104800	123088620	5420	5420	5430	5420	283
477	20231205	104700	121554750	5430	5430	5430	5430	300
478	20231205	104600	119925750	5430	5430	5430	5430	1501
479	20231205	104500	111775320	5430	5430	5430	5430	0
480	20231205	104400	111775320	5430	5430	5430	5430	1
481	20231205	104300	111769890	5430	5430	5430	5430	12
482	20231205	104200	111704730	5430	5430	5430	5430	5
483	20231205	104100	111677580	5440	5440	5440	5420	251
484	20231205	104000	110317010	5440	5440	5440	5440	0
485	20231205	103900	110317010	5440	5440	5440	5440	1
486	20231205	103800	110311570	5440	5440	5440	5440	0
487	20231205	103700	110311570	5440	5440	5440	5440	1
488	20231205	103600	110306130	5440	5440	5440	5440	0
489	20231205	103500	110306130	5440	5440	5440	5440	3
490	20231205	103400	110289810	5440	5440	5440	5440	13
491	20231205	103300	110219090	5440	5440	5440	5440	1
492	20231205	103200	110213650	5440	5440	5440	5440	60
493	20231205	103100	109887250	5440	5440	5440	5440	88
494	20231205	103000	109408530	5440	5440	5440	5430	309
495	20231205	102900	107727580	5440	5440	5440	5440	1
496	20231205	102800	107722140	5440	5440	5440	5440	1
497	20231205	102700	107716700	5440	5440	5440	5440	11
498	20231205	102600	107656860	5440	5440	5440	5440	501
499	20231205	102500	104931420	5440	5440	5440	5440	0
500	20231205	102400	104931420	5440	5450	5450	5440	12
501	20231205	102300	104866130	5450	5450	5450	5450	10
502	20231205	102200	104811630	5450	5450	5450	5450	30
503	20231205	102100	104648130	5450	5450	5450	5450	0
504	20231205	102000	104648130	5450	5430	5450	5420	1918
505	20231205	101900	94211210	5440	5440	5440	5440	201
506	20231205	101800	93117770	5440	5440	5440	5440	2
507	20231205	101700	93106890	5440	5440	5440	5440	0
508	20231205	101600	93106890	5440	5450	5450	5440	604
509	20231205	101500	89821090	5450	5440	5450	5440	378
510	20231205	101400	87762990	5450	5450	5460	5450	185
511	20231205	101300	86754720	5450	5440	5450	5440	501
512	20231205	101200	84025830	5440	5440	5440	5440	0
513	20231205	101100	84025830	5440	5440	5440	5440	44
514	20231205	101000	83786470	5450	5450	5450	5450	0
515	20231205	100900	83786470	5450	5450	5450	5450	1
516	20231205	100800	83781020	5440	5440	5440	5440	500
517	20231205	100700	81061020	5440	5430	5440	5430	2
518	20231205	100600	81050150	5440	5440	5440	5440	0
519	20231205	100500	81050150	5440	5440	5440	5440	84
520	20231205	100400	80593190	5440	5440	5440	5440	1
521	20231205	100300	80587750	5450	5450	5450	5450	0
522	20231205	100200	80587750	5450	5440	5450	5440	187
523	20231205	100100	79570040	5440	5440	5440	5440	5
524	20231205	100000	79542840	5430	5430	5430	5430	0
525	20231205	095900	79542840	5430	5430	5430	5430	54
526	20231205	095800	79249620	5430	5430	5430	5430	0
527	20231205	095700	79249620	5430	5430	5430	5430	2
528	20231205	095600	79238760	5430	5430	5430	5430	1
529	20231205	095500	79233330	5430	5430	5430	5430	5
530	20231205	095400	79206180	5420	5420	5420	5420	10
531	20231205	095300	79151980	5430	5430	5430	5430	225
532	20231205	095200	77930230	5430	5430	5430	5430	116
533	20231205	095100	77300350	5430	5430	5430	5430	122
534	20231205	095000	76637890	5430	5430	5430	5430	208
535	20231205	094900	75508450	5430	5430	5430	5430	6
536	20231205	094800	75475870	5430	5430	5430	5430	52
537	20231205	094700	75193510	5430	5430	5430	5430	0
538	20231205	094600	75193510	5430	5430	5430	5430	4
539	20231205	094500	75171790	5420	5420	5420	5420	0
540	20231205	094400	75171790	5420	5420	5420	5420	0
541	20231205	094300	75171790	5420	5420	5420	5420	231
542	20231205	094200	73919770	5430	5430	5430	5420	189
543	20231205	094100	72894830	5430	5420	5430	5420	459
544	20231205	094000	70407020	5420	5410	5420	5410	3
545	20231205	093900	70390770	5400	5400	5400	5400	6
546	20231205	093800	70358370	5400	5390	5400	5390	256
547	20231205	093700	68976640	5390	5390	5390	5380	27
548	20231205	093600	68831130	5400	5400	5400	5400	2
549	20231205	093500	68820330	5400	5400	5400	5400	54
550	20231205	093400	68528730	5380	5380	5380	5380	210
551	20231205	093300	67398930	5380	5390	5390	5380	45
552	20231205	093200	67156390	5390	5390	5390	5390	53
553	20231205	093100	66870720	5390	5390	5390	5390	0
554	20231205	093000	66870720	5390	5390	5390	5390	56
555	20231205	092900	66568880	5370	5370	5370	5370	20
556	20231205	092800	66461480	5370	5370	5370	5370	0
557	20231205	092700	66461480	5370	5370	5370	5370	115
558	20231205	092600	65843930	5370	5380	5380	5370	1002
559	20231205	092500	60453190	5380	5380	5390	5380	1058
560	20231205	092400	54761140	5390	5390	5390	5390	1
561	20231205	092300	54755750	5390	5380	5390	5380	467
562	20231205	092200	52243190	5380	5380	5380	5380	243
563	20231205	092100	50935850	5390	5390	5390	5380	6
564	20231205	092000	50903540	5390	5390	5390	5390	1
565	20231205	091900	50898150	5390	5400	5400	5380	435
566	20231205	091800	48557160	5400	5400	5400	5400	26
567	20231205	091700	48416760	5400	5400	5400	5400	5
568	20231205	091600	48389760	5400	5400	5400	5400	0
569	20231205	091500	48389760	5400	5400	5400	5400	598
570	20231205	091400	45160560	5400	5400	5400	5400	0
571	20231205	091300	45160560	5400	5390	5400	5390	80
572	20231205	091200	44729140	5380	5390	5390	5380	1021
573	20231205	091100	39236150	5380	5400	5400	5380	714
574	20231205	091000	35388050	5420	5420	5420	5420	3
575	20231205	090900	35371790	5410	5410	5410	5410	11
576	20231205	090800	35312280	5410	5410	5410	5410	116
577	20231205	090700	34684720	5420	5420	5420	5420	0
578	20231205	090600	34684720	5420	5420	5420	5420	2
579	20231205	090500	34673880	5420	5410	5420	5400	83
580	20231205	090400	34225140	5400	5400	5400	5400	0
581	20231205	090300	34225140	5400	5400	5400	5400	0
582	20231205	090200	34225140	5400	5410	5410	5400	524
583	20231205	090100	31395430	5420	5440	5440	5420	50
584	20231205	090000	31124030	5440	5410	5440	5410	5753