KissMeData/354200/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	211200	185415200	5260	5260	5260	5260	2276
3	20231206	211100	185415200	5260	5260	5260	5260	0
4	20231206	211000	185415200	5260	5260	5260	5260	0
5	20231206	210900	185415200	5260	5260	5260	5260	0
6	20231206	210800	185415200	5260	5260	5260	5260	0
7	20231206	210700	185415200	5260	5260	5260	5260	0
8	20231206	210600	185415200	5260	5260	5260	5260	0
9	20231206	210500	185415200	5260	5260	5260	5260	0
10	20231206	210400	185415200	5260	5260	5260	5260	0
11	20231206	210300	185415200	5260	5260	5260	5260	0
12	20231206	210200	185415200	5260	5260	5260	5260	0
13	20231206	210100	185415200	5260	5260	5260	5260	0
14	20231206	210000	185415200	5260	5260	5260	5260	0
15	20231206	205900	185415200	5260	5260	5260	5260	0
16	20231206	205800	185415200	5260	5260	5260	5260	0
17	20231206	205700	185415200	5260	5260	5260	5260	0
18	20231206	205600	185415200	5260	5260	5260	5260	0
19	20231206	205500	185415200	5260	5260	5260	5260	0
20	20231206	205400	185415200	5260	5260	5260	5260	0
21	20231206	205300	185415200	5260	5260	5260	5260	0
22	20231206	205200	185415200	5260	5260	5260	5260	0
23	20231206	205100	185415200	5260	5260	5260	5260	0
24	20231206	205000	185415200	5260	5260	5260	5260	0
25	20231206	204900	185415200	5260	5260	5260	5260	0
26	20231206	204800	185415200	5260	5260	5260	5260	0
27	20231206	204700	185415200	5260	5260	5260	5260	0
28	20231206	204600	185415200	5260	5260	5260	5260	0
29	20231206	204500	185415200	5260	5260	5260	5260	0
30	20231206	204400	185415200	5260	5260	5260	5260	0
31	20231206	204300	185415200	5260	5260	5260	5260	0
32	20231206	204200	185415200	5260	5260	5260	5260	2276
33	20231206	204100	185415200	5260	5260	5260	5260	0
34	20231206	204000	185415200	5260	5260	5260	5260	0
35	20231206	203900	185415200	5260	5260	5260	5260	0
36	20231206	203800	185415200	5260	5260	5260	5260	0
37	20231206	203700	185415200	5260	5260	5260	5260	0
38	20231206	203600	185415200	5260	5260	5260	5260	0
39	20231206	203500	185415200	5260	5260	5260	5260	0
40	20231206	203400	185415200	5260	5260	5260	5260	0
41	20231206	203300	185415200	5260	5260	5260	5260	0
42	20231206	203200	185415200	5260	5260	5260	5260	0
43	20231206	203100	185415200	5260	5260	5260	5260	0
44	20231206	203000	185415200	5260	5260	5260	5260	0
45	20231206	202900	185415200	5260	5260	5260	5260	0
46	20231206	202800	185415200	5260	5260	5260	5260	0
47	20231206	202700	185415200	5260	5260	5260	5260	0
48	20231206	202600	185415200	5260	5260	5260	5260	0
49	20231206	202500	185415200	5260	5260	5260	5260	0
50	20231206	202400	185415200	5260	5260	5260	5260	0
51	20231206	202300	185415200	5260	5260	5260	5260	0
52	20231206	202200	185415200	5260	5260	5260	5260	0
53	20231206	202100	185415200	5260	5260	5260	5260	0
54	20231206	202000	185415200	5260	5260	5260	5260	0
55	20231206	201900	185415200	5260	5260	5260	5260	0
56	20231206	201800	185415200	5260	5260	5260	5260	0
57	20231206	201700	185415200	5260	5260	5260	5260	0
58	20231206	201600	185415200	5260	5260	5260	5260	0
59	20231206	201500	185415200	5260	5260	5260	5260	0
60	20231206	201400	185415200	5260	5260	5260	5260	0
61	20231206	201300	185415200	5260	5260	5260	5260	0
62	20231206	201200	185415200	5260	5260	5260	5260	2276
63	20231206	201100	185415200	5260	5260	5260	5260	0
64	20231206	201000	185415200	5260	5260	5260	5260	0
65	20231206	200900	185415200	5260	5260	5260	5260	0
66	20231206	200800	185415200	5260	5260	5260	5260	0
67	20231206	200700	185415200	5260	5260	5260	5260	0
68	20231206	200600	185415200	5260	5260	5260	5260	0
69	20231206	200500	185415200	5260	5260	5260	5260	0
70	20231206	200400	185415200	5260	5260	5260	5260	0
71	20231206	200300	185415200	5260	5260	5260	5260	0
72	20231206	200200	185415200	5260	5260	5260	5260	0
73	20231206	200100	185415200	5260	5260	5260	5260	0
74	20231206	200000	185415200	5260	5260	5260	5260	0
75	20231206	195900	185415200	5260	5260	5260	5260	0
76	20231206	195800	185415200	5260	5260	5260	5260	0
77	20231206	195700	185415200	5260	5260	5260	5260	0
78	20231206	195600	185415200	5260	5260	5260	5260	0
79	20231206	195500	185415200	5260	5260	5260	5260	0
80	20231206	195400	185415200	5260	5260	5260	5260	0
81	20231206	195300	185415200	5260	5260	5260	5260	0
82	20231206	195200	185415200	5260	5260	5260	5260	0
83	20231206	195100	185415200	5260	5260	5260	5260	0
84	20231206	195000	185415200	5260	5260	5260	5260	0
85	20231206	194900	185415200	5260	5260	5260	5260	0
86	20231206	194800	185415200	5260	5260	5260	5260	0
87	20231206	194700	185415200	5260	5260	5260	5260	0
88	20231206	194600	185415200	5260	5260	5260	5260	0
89	20231206	194500	185415200	5260	5260	5260	5260	0
90	20231206	194400	185415200	5260	5260	5260	5260	0
91	20231206	194300	185415200	5260	5260	5260	5260	0
92	20231206	194200	185415200	5260	5260	5260	5260	2276
93	20231206	194100	185415200	5260	5260	5260	5260	0
94	20231206	194000	185415200	5260	5260	5260	5260	0
95	20231206	193900	185415200	5260	5260	5260	5260	0
96	20231206	193800	185415200	5260	5260	5260	5260	0
97	20231206	193700	185415200	5260	5260	5260	5260	0
98	20231206	193600	185415200	5260	5260	5260	5260	0
99	20231206	193500	185415200	5260	5260	5260	5260	0
100	20231206	193400	185415200	5260	5260	5260	5260	0
101	20231206	193300	185415200	5260	5260	5260	5260	0
102	20231206	193200	185415200	5260	5260	5260	5260	0
103	20231206	193100	185415200	5260	5260	5260	5260	0
104	20231206	193000	185415200	5260	5260	5260	5260	0
105	20231206	192900	185415200	5260	5260	5260	5260	0
106	20231206	192800	185415200	5260	5260	5260	5260	0
107	20231206	192700	185415200	5260	5260	5260	5260	0
108	20231206	192600	185415200	5260	5260	5260	5260	0
109	20231206	192500	185415200	5260	5260	5260	5260	0
110	20231206	192400	185415200	5260	5260	5260	5260	0
111	20231206	192300	185415200	5260	5260	5260	5260	0
112	20231206	192200	185415200	5260	5260	5260	5260	0
113	20231206	192100	185415200	5260	5260	5260	5260	0
114	20231206	192000	185415200	5260	5260	5260	5260	0
115	20231206	191900	185415200	5260	5260	5260	5260	0
116	20231206	191800	185415200	5260	5260	5260	5260	0
117	20231206	191700	185415200	5260	5260	5260	5260	0
118	20231206	191600	185415200	5260	5260	5260	5260	0
119	20231206	191500	185415200	5260	5260	5260	5260	0
120	20231206	191400	185415200	5260	5260	5260	5260	0
121	20231206	191300	185415200	5260	5260	5260	5260	0
122	20231206	191200	185415200	5260	5260	5260	5260	2276
123	20231206	191100	185415200	5260	5260	5260	5260	0
124	20231206	191000	185415200	5260	5260	5260	5260	0
125	20231206	190900	185415200	5260	5260	5260	5260	0
126	20231206	190800	185415200	5260	5260	5260	5260	0
127	20231206	190700	185415200	5260	5260	5260	5260	0
128	20231206	190600	185415200	5260	5260	5260	5260	0
129	20231206	190500	185415200	5260	5260	5260	5260	0
130	20231206	190400	185415200	5260	5260	5260	5260	0
131	20231206	190300	185415200	5260	5260	5260	5260	0
132	20231206	190200	185415200	5260	5260	5260	5260	0
133	20231206	190100	185415200	5260	5260	5260	5260	0
134	20231206	190000	185415200	5260	5260	5260	5260	0
135	20231206	185900	185415200	5260	5260	5260	5260	0
136	20231206	185800	185415200	5260	5260	5260	5260	0
137	20231206	185700	185415200	5260	5260	5260	5260	0
138	20231206	185600	185415200	5260	5260	5260	5260	0
139	20231206	185500	185415200	5260	5260	5260	5260	0
140	20231206	185400	185415200	5260	5260	5260	5260	0
141	20231206	185300	185415200	5260	5260	5260	5260	0
142	20231206	185200	185415200	5260	5260	5260	5260	0
143	20231206	185100	185415200	5260	5260	5260	5260	0
144	20231206	185000	185415200	5260	5260	5260	5260	0
145	20231206	184900	185415200	5260	5260	5260	5260	0
146	20231206	184800	185415200	5260	5260	5260	5260	0
147	20231206	184700	185415200	5260	5260	5260	5260	0
148	20231206	184600	185415200	5260	5260	5260	5260	0
149	20231206	184500	185415200	5260	5260	5260	5260	0
150	20231206	184400	185415200	5260	5260	5260	5260	0
151	20231206	184300	185415200	5260	5260	5260	5260	0
152	20231206	184200	185415200	5260	5260	5260	5260	2276
153	20231206	184100	185415200	5260	5260	5260	5260	0
154	20231206	184000	185415200	5260	5260	5260	5260	0
155	20231206	183900	185415200	5260	5260	5260	5260	0
156	20231206	183800	185415200	5260	5260	5260	5260	0
157	20231206	183700	185415200	5260	5260	5260	5260	0
158	20231206	183600	185415200	5260	5260	5260	5260	0
159	20231206	183500	185415200	5260	5260	5260	5260	0
160	20231206	183400	185415200	5260	5260	5260	5260	0
161	20231206	183300	185415200	5260	5260	5260	5260	0
162	20231206	183200	185415200	5260	5260	5260	5260	0
163	20231206	183100	185415200	5260	5260	5260	5260	0
164	20231206	183000	185415200	5260	5260	5260	5260	0
165	20231206	182900	185415200	5260	5260	5260	5260	0
166	20231206	182800	185415200	5260	5260	5260	5260	0
167	20231206	182700	185415200	5260	5260	5260	5260	0
168	20231206	182600	185415200	5260	5260	5260	5260	0
169	20231206	182500	185415200	5260	5260	5260	5260	0
170	20231206	182400	185415200	5260	5260	5260	5260	0
171	20231206	182300	185415200	5260	5260	5260	5260	0
172	20231206	182200	185415200	5260	5260	5260	5260	0
173	20231206	182100	185415200	5260	5260	5260	5260	0
174	20231206	182000	185415200	5260	5260	5260	5260	0
175	20231206	181900	185415200	5260	5260	5260	5260	0
176	20231206	181800	185415200	5260	5260	5260	5260	0
177	20231206	181700	185415200	5260	5260	5260	5260	0
178	20231206	181600	185415200	5260	5260	5260	5260	0
179	20231206	181500	185415200	5260	5260	5260	5260	0
180	20231206	181400	185415200	5260	5260	5260	5260	0
181	20231206	181300	185415200	5260	5260	5260	5260	0
182	20231206	181200	185415200	5260	5260	5260	5260	2276
183	20231206	181100	185415200	5260	5260	5260	5260	0
184	20231206	181000	185415200	5260	5260	5260	5260	0
185	20231206	180900	185415200	5260	5260	5260	5260	0
186	20231206	180800	185415200	5260	5260	5260	5260	0
187	20231206	180700	185415200	5260	5260	5260	5260	0
188	20231206	180600	185415200	5260	5260	5260	5260	0
189	20231206	180500	185415200	5260	5260	5260	5260	0
190	20231206	180400	185415200	5260	5260	5260	5260	0
191	20231206	180300	185415200	5260	5260	5260	5260	0
192	20231206	180200	185415200	5260	5260	5260	5260	0
193	20231206	180100	185415200	5260	5260	5260	5260	0
194	20231206	180000	185415200	5260	5260	5260	5260	0
195	20231206	175900	185415200	5260	5260	5260	5260	0
196	20231206	175800	185415200	5260	5260	5260	5260	0
197	20231206	175700	185415200	5260	5260	5260	5260	0
198	20231206	175600	185415200	5260	5260	5260	5260	0
199	20231206	175500	185415200	5260	5260	5260	5260	0
200	20231206	175400	185415200	5260	5260	5260	5260	0
201	20231206	175300	185415200	5260	5260	5260	5260	0
202	20231206	175200	185415200	5260	5260	5260	5260	0
203	20231206	175100	185415200	5260	5260	5260	5260	0
204	20231206	175000	185415200	5260	5260	5260	5260	0
205	20231206	174900	185415200	5260	5260	5260	5260	0
206	20231206	174800	185415200	5260	5260	5260	5260	0
207	20231206	174700	185415200	5260	5260	5260	5260	0
208	20231206	174600	185415200	5260	5260	5260	5260	0
209	20231206	174500	185415200	5260	5260	5260	5260	0
210	20231206	174400	185415200	5260	5260	5260	5260	0
211	20231206	174300	185415200	5260	5260	5260	5260	0
212	20231206	174200	185415200	5260	5260	5260	5260	2276
213	20231206	174100	185415200	5260	5260	5260	5260	0
214	20231206	174000	185415200	5260	5260	5260	5260	0
215	20231206	173900	185415200	5260	5260	5260	5260	0
216	20231206	173800	185415200	5260	5260	5260	5260	0
217	20231206	173700	185415200	5260	5260	5260	5260	0
218	20231206	173600	185415200	5260	5260	5260	5260	0
219	20231206	173500	185415200	5260	5260	5260	5260	0
220	20231206	173400	185415200	5260	5260	5260	5260	0
221	20231206	173300	185415200	5260	5260	5260	5260	0
222	20231206	173200	185415200	5260	5260	5260	5260	0
223	20231206	173100	185415200	5260	5260	5260	5260	0
224	20231206	173000	185415200	5260	5260	5260	5260	0
225	20231206	172900	185415200	5260	5260	5260	5260	0
226	20231206	172800	185415200	5260	5260	5260	5260	0
227	20231206	172700	185415200	5260	5260	5260	5260	0
228	20231206	172600	185415200	5260	5260	5260	5260	0
229	20231206	172500	185415200	5260	5260	5260	5260	0
230	20231206	172400	185415200	5260	5260	5260	5260	0
231	20231206	172300	185415200	5260	5260	5260	5260	0
232	20231206	172200	185415200	5260	5260	5260	5260	0
233	20231206	172100	185415200	5260	5260	5260	5260	0
234	20231206	172000	185415200	5260	5260	5260	5260	0
235	20231206	171900	185415200	5260	5260	5260	5260	0
236	20231206	171800	185415200	5260	5260	5260	5260	0
237	20231206	171700	185415200	5260	5260	5260	5260	0
238	20231206	171600	185415200	5260	5260	5260	5260	0
239	20231206	171500	185415200	5260	5260	5260	5260	0
240	20231206	171400	185415200	5260	5260	5260	5260	0
241	20231206	171300	185415200	5260	5260	5260	5260	0
242	20231206	171200	185415200	5260	5260	5260	5260	2276
243	20231206	171100	185415200	5260	5260	5260	5260	0
244	20231206	171000	185415200	5260	5260	5260	5260	0
245	20231206	170900	185415200	5260	5260	5260	5260	0
246	20231206	170800	185415200	5260	5260	5260	5260	0
247	20231206	170700	185415200	5260	5260	5260	5260	0
248	20231206	170600	185415200	5260	5260	5260	5260	0
249	20231206	170500	185415200	5260	5260	5260	5260	0
250	20231206	170400	185415200	5260	5260	5260	5260	0
251	20231206	170300	185415200	5260	5260	5260	5260	0
252	20231206	170200	185415200	5260	5260	5260	5260	0
253	20231206	170100	185415200	5260	5260	5260	5260	0
254	20231206	170000	185415200	5260	5260	5260	5260	0
255	20231206	165900	185415200	5260	5260	5260	5260	0
256	20231206	165800	185415200	5260	5260	5260	5260	0
257	20231206	165700	185415200	5260	5260	5260	5260	0
258	20231206	165600	185415200	5260	5260	5260	5260	0
259	20231206	165500	185415200	5260	5260	5260	5260	0
260	20231206	165400	185415200	5260	5260	5260	5260	0
261	20231206	165300	185415200	5260	5260	5260	5260	0
262	20231206	165200	185415200	5260	5260	5260	5260	0
263	20231206	165100	185415200	5260	5260	5260	5260	0
264	20231206	165000	185415200	5260	5260	5260	5260	0
265	20231206	164900	185415200	5260	5260	5260	5260	0
266	20231206	164800	185415200	5260	5260	5260	5260	0
267	20231206	164700	185415200	5260	5260	5260	5260	0
268	20231206	164600	185415200	5260	5260	5260	5260	0
269	20231206	164500	185415200	5260	5260	5260	5260	0
270	20231206	164400	185415200	5260	5260	5260	5260	0
271	20231206	164300	185415200	5260	5260	5260	5260	0
272	20231206	164200	185415200	5260	5260	5260	5260	2276
273	20231206	164100	185415200	5260	5260	5260	5260	0
274	20231206	164000	185415200	5260	5260	5260	5260	0
275	20231206	163900	185415200	5260	5260	5260	5260	0
276	20231206	163800	185415200	5260	5260	5260	5260	0
277	20231206	163700	185415200	5260	5260	5260	5260	0
278	20231206	163600	185415200	5260	5260	5260	5260	0
279	20231206	163500	185415200	5260	5260	5260	5260	0
280	20231206	163400	185415200	5260	5260	5260	5260	0
281	20231206	163300	185415200	5260	5260	5260	5260	0
282	20231206	163200	185415200	5260	5260	5260	5260	0
283	20231206	163100	185415200	5260	5260	5260	5260	0
284	20231206	163000	185415200	5260	5260	5260	5260	0
285	20231206	162900	185415200	5260	5260	5260	5260	0
286	20231206	162800	185415200	5260	5260	5260	5260	0
287	20231206	162700	185415200	5260	5260	5260	5260	0
288	20231206	162600	185415200	5260	5260	5260	5260	0
289	20231206	162500	185415200	5260	5260	5260	5260	0
290	20231206	162400	185415200	5260	5260	5260	5260	0
291	20231206	162300	185415200	5260	5260	5260	5260	0
292	20231206	162200	185415200	5260	5260	5260	5260	0
293	20231206	162100	185415200	5260	5260	5260	5260	0
294	20231206	162000	185415200	5260	5260	5260	5260	0
295	20231206	161900	185415200	5260	5260	5260	5260	0
296	20231206	161800	185415200	5260	5260	5260	5260	0
297	20231206	161700	185415200	5260	5260	5260	5260	0
298	20231206	161600	185415200	5260	5260	5260	5260	0
299	20231206	161500	185415200	5260	5260	5260	5260	0
300	20231206	161400	185415200	5260	5260	5260	5260	0
301	20231206	161300	185415200	5260	5260	5260	5260	0
302	20231206	161200	185415200	5260	5260	5260	5260	2276
303	20231206	161100	185415200	5260	5260	5260	5260	0
304	20231206	161000	185415200	5260	5260	5260	5260	0
305	20231206	160900	185415200	5260	5260	5260	5260	0
306	20231206	160800	185415200	5260	5260	5260	5260	0
307	20231206	160700	185415200	5260	5260	5260	5260	0
308	20231206	160600	185415200	5260	5260	5260	5260	0
309	20231206	160500	185415200	5260	5260	5260	5260	0
310	20231206	160400	185415200	5260	5260	5260	5260	0
311	20231206	160300	185415200	5260	5260	5260	5260	0
312	20231206	160200	185415200	5260	5260	5260	5260	0
313	20231206	160100	185415200	5260	5260	5260	5260	0
314	20231206	160000	185415200	5260	5260	5260	5260	0
315	20231206	155900	185415200	5260	5260	5260	5260	0
316	20231206	155800	185415200	5260	5260	5260	5260	0
317	20231206	155700	185415200	5260	5260	5260	5260	0
318	20231206	155600	185415200	5260	5260	5260	5260	0
319	20231206	155500	185415200	5260	5260	5260	5260	0
320	20231206	155400	185415200	5260	5260	5260	5260	0
321	20231206	155300	185415200	5260	5260	5260	5260	0
322	20231206	155200	185415200	5260	5260	5260	5260	0
323	20231206	155100	185415200	5260	5260	5260	5260	0
324	20231206	155000	185415200	5260	5260	5260	5260	0
325	20231206	154900	185415200	5260	5260	5260	5260	0
326	20231206	154800	185415200	5260	5260	5260	5260	0
327	20231206	154700	185415200	5260	5260	5260	5260	0
328	20231206	154600	185415200	5260	5260	5260	5260	0
329	20231206	154500	185415200	5260	5260	5260	5260	0
330	20231206	154400	185415200	5260	5260	5260	5260	0
331	20231206	154300	185415200	5260	5260	5260	5260	0
332	20231206	154200	185415200	5260	5260	5260	5260	2276
333	20231206	154100	185415200	5260	5260	5260	5260	0
334	20231206	154000	185415200	5260	5260	5260	5260	0
335	20231206	153900	185415200	5260	5260	5260	5260	0
336	20231206	153800	185415200	5260	5260	5260	5260	0
337	20231206	153700	185415200	5260	5260	5260	5260	0
338	20231206	153600	185415200	5260	5260	5260	5260	0
339	20231206	153500	185415200	5260	5260	5260	5260	0
340	20231206	153400	185415200	5260	5260	5260	5260	0
341	20231206	153300	185415200	5260	5260	5260	5260	0
342	20231206	153200	185415200	5260	5260	5260	5260	0
343	20231206	153100	185415200	5260	5260	5260	5260	0
344	20231206	153000	185415200	5260	5260	5260	5260	2276
345	20231206	152900	173443440	5260	5260	5260	5260	0
346	20231206	152800	173443440	5260	5260	5260	5260	0
347	20231206	152700	173443440	5260	5260	5260	5260	0
348	20231206	152600	173443440	5260	5260	5260	5260	0
349	20231206	152500	173443440	5260	5260	5260	5260	0
350	20231206	152400	173443440	5260	5260	5260	5260	0
351	20231206	152300	173443440	5260	5260	5260	5260	0
352	20231206	152200	173443440	5260	5260	5260	5260	0
353	20231206	152100	173443440	5260	5260	5260	5260	0
354	20231206	152000	173443440	5260	5260	5260	5260	0
355	20231206	151900	173443440	5260	5250	5260	5250	32
356	20231206	151800	173275270	5250	5250	5250	5250	0
357	20231206	151700	173275270	5250	5250	5250	5250	0
358	20231206	151600	173275270	5250	5250	5250	5250	0
359	20231206	151500	173275270	5250	5250	5250	5250	0
360	20231206	151400	173275270	5250	5250	5250	5250	0
361	20231206	151300	173275270	5250	5250	5250	5250	0
362	20231206	151200	173275270	5250	5250	5250	5250	25
363	20231206	151100	173144020	5250	5250	5250	5250	0
364	20231206	151000	173144020	5250	5250	5250	5250	1
365	20231206	150900	173138770	5240	5240	5240	5240	1
366	20231206	150800	173133530	5260	5260	5260	5260	0
367	20231206	150700	173133530	5260	5260	5260	5260	0
368	20231206	150600	173133530	5260	5260	5260	5260	0
369	20231206	150500	173133530	5260	5260	5260	5260	54
370	20231206	150400	172849490	5250	5250	5250	5250	0
371	20231206	150300	172849490	5250	5250	5250	5250	14
372	20231206	150200	172775990	5240	5240	5240	5240	0
373	20231206	150100	172775990	5240	5240	5240	5240	0
374	20231206	150000	172775990	5240	5240	5240	5240	0
375	20231206	145900	172775990	5240	5240	5240	5240	27
376	20231206	145800	172634510	5240	5240	5240	5240	12
377	20231206	145700	172571630	5240	5240	5240	5240	1000
378	20231206	145600	167331630	5240	5240	5240	5240	14
379	20231206	145500	167258270	5270	5250	5270	5250	1978
380	20231206	145400	156854820	5250	5250	5250	5250	157
381	20231206	145300	156030570	5250	5250	5250	5250	0
382	20231206	145200	156030570	5250	5250	5250	5250	5
383	20231206	145100	156004320	5240	5240	5240	5240	84
384	20231206	145000	155564160	5240	5240	5240	5240	1
385	20231206	144900	155558920	5220	5220	5220	5220	3
386	20231206	144800	155543260	5230	5230	5230	5230	0
387	20231206	144700	155543260	5230	5230	5230	5230	0
388	20231206	144600	155543260	5230	5230	5230	5230	0
389	20231206	144500	155543260	5230	5230	5230	5230	0
390	20231206	144400	155543260	5230	5230	5230	5230	0
391	20231206	144300	155543260	5230	5230	5230	5230	0
392	20231206	144200	155543260	5230	5230	5230	5230	0
393	20231206	144100	155543260	5230	5230	5230	5230	0
394	20231206	144000	155543260	5230	5230	5230	5230	51
395	20231206	143900	155276530	5220	5220	5220	5220	0
396	20231206	143800	155276530	5220	5220	5220	5220	3
397	20231206	143700	155260870	5220	5220	5220	5220	17
398	20231206	143600	155172130	5220	5220	5220	5220	3
399	20231206	143500	155156470	5230	5230	5230	5230	0
400	20231206	143400	155156470	5230	5230	5230	5230	3
401	20231206	143300	155140780	5220	5220	5220	5220	0
402	20231206	143200	155140780	5220	5220	5220	5220	4
403	20231206	143100	155119900	5240	5240	5240	5240	10
404	20231206	143000	155067500	5220	5220	5220	5220	0
405	20231206	142900	155067500	5220	5220	5220	5220	3
406	20231206	142800	155051840	5240	5240	5240	5240	0
407	20231206	142700	155051840	5240	5240	5240	5240	0
408	20231206	142600	155051840	5240	5240	5240	5240	0
409	20231206	142500	155051840	5240	5240	5240	5240	0
410	20231206	142400	155051840	5240	5240	5240	5240	1
411	20231206	142300	155046600	5210	5210	5210	5210	0
412	20231206	142200	155046600	5210	5210	5210	5210	8
413	20231206	142100	155004920	5210	5210	5210	5210	3
414	20231206	142000	154989290	5210	5210	5210	5210	0
415	20231206	141900	154989290	5210	5210	5210	5210	9
416	20231206	141800	154942400	5210	5210	5210	5210	0
417	20231206	141700	154942400	5210	5210	5210	5210	0
418	20231206	141600	154942400	5210	5210	5210	5210	0
419	20231206	141500	154942400	5210	5210	5210	5210	4
420	20231206	141400	154921560	5240	5240	5240	5240	5
421	20231206	141300	154895360	5200	5200	5200	5200	0
422	20231206	141200	154895360	5200	5200	5200	5200	0
423	20231206	141100	154895360	5200	5200	5200	5200	0
424	20231206	141000	154895360	5200	5200	5200	5200	3
425	20231206	140900	154879760	5200	5210	5210	5200	36
426	20231206	140800	154692300	5200	5200	5200	5200	0
427	20231206	140700	154692300	5200	5200	5200	5200	0
428	20231206	140600	154692300	5200	5200	5200	5200	0
429	20231206	140500	154692300	5200	5200	5200	5200	500
430	20231206	140400	152092300	5200	5200	5200	5200	0
431	20231206	140300	152092300	5200	5200	5200	5200	0
432	20231206	140200	152092300	5200	5200	5200	5200	0
433	20231206	140100	152092300	5200	5200	5200	5200	4
434	20231206	140000	152071500	5210	5210	5210	5210	0
435	20231206	135900	152071500	5210	5210	5210	5210	500
436	20231206	135800	149466500	5210	5210	5210	5210	0
437	20231206	135700	149466500	5210	5210	5210	5210	500
438	20231206	135600	146861500	5220	5220	5220	5220	0
439	20231206	135500	146861500	5220	5220	5220	5220	0
440	20231206	135400	146861500	5220	5220	5220	5220	99
441	20231206	135300	146344720	5220	5220	5220	5220	330
442	20231206	135200	144622120	5210	5210	5210	5210	0
443	20231206	135100	144622120	5210	5210	5210	5210	0
444	20231206	135000	144622120	5210	5210	5210	5210	0
445	20231206	134900	144622120	5210	5210	5210	5210	0
446	20231206	134800	144622120	5210	5210	5210	5210	0
447	20231206	134700	144622120	5210	5210	5210	5210	0
448	20231206	134600	144622120	5210	5210	5210	5210	0
449	20231206	134500	144622120	5210	5210	5210	5210	4
450	20231206	134400	144601280	5210	5210	5210	5210	0
451	20231206	134300	144601280	5210	5210	5210	5210	0
452	20231206	134200	144601280	5210	5210	5210	5210	103
453	20231206	134100	144064650	5210	5210	5210	5210	0
454	20231206	134000	144064650	5210	5210	5210	5210	0
455	20231206	133900	144064650	5210	5210	5210	5210	0
456	20231206	133800	144064650	5210	5210	5210	5210	8
457	20231206	133700	144022970	5240	5240	5240	5240	0
458	20231206	133600	144022970	5240	5240	5240	5240	0
459	20231206	133500	144022970	5240	5240	5240	5240	2
460	20231206	133400	144012490	5210	5210	5210	5210	0
461	20231206	133300	144012490	5210	5210	5210	5210	0
462	20231206	133200	144012490	5210	5210	5210	5210	0
463	20231206	133100	144012490	5210	5210	5210	5210	0
464	20231206	133000	144012490	5210	5210	5210	5210	0
465	20231206	132900	144012490	5210	5210	5210	5210	4
466	20231206	132800	143991650	5240	5240	5240	5240	0
467	20231206	132700	143991650	5240	5240	5240	5240	5
468	20231206	132600	143965450	5240	5240	5240	5240	2
469	20231206	132500	143954970	5210	5210	5210	5210	19
470	20231206	132400	143855980	5210	5210	5210	5210	3
471	20231206	132300	143840350	5240	5240	5240	5240	0
472	20231206	132200	143840350	5240	5240	5240	5240	0
473	20231206	132100	143840350	5240	5240	5240	5240	0
474	20231206	132000	143840350	5240	5240	5240	5240	0
475	20231206	131900	143840350	5240	5240	5240	5240	0
476	20231206	131800	143840350	5240	5210	5240	5200	51
477	20231206	131700	143575070	5240	5240	5240	5240	2
478	20231206	131600	143564590	5200	5200	5200	5200	0
479	20231206	131500	143564590	5200	5200	5200	5200	0
480	20231206	131400	143564590	5200	5200	5200	5200	0
481	20231206	131300	143564590	5200	5200	5200	5200	0
482	20231206	131200	143564590	5200	5200	5200	5200	0
483	20231206	131100	143564590	5200	5200	5200	5200	0
484	20231206	131000	143564590	5200	5210	5210	5200	2006
485	20231206	130900	133133230	5200	5230	5230	5200	1500
486	20231206	130800	125332720	5230	5230	5230	5230	0
487	20231206	130700	125332720	5230	5230	5230	5230	0
488	20231206	130600	125332720	5230	5230	5230	5230	0
489	20231206	130500	125332720	5230	5230	5230	5230	0
490	20231206	130400	125332720	5230	5230	5230	5230	363
491	20231206	130300	123434230	5230	5230	5230	5230	0
492	20231206	130200	123434230	5230	5230	5230	5230	642
493	20231206	130100	120076570	5180	5180	5180	5180	0
494	20231206	130000	120076570	5180	5180	5180	5180	0
495	20231206	125900	120076570	5180	5230	5230	5180	1165
496	20231206	125800	114027720	5210	5200	5210	5200	713
497	20231206	125700	110319330	5200	5210	5210	5200	2148
498	20231206	125600	99143420	5210	5210	5210	5210	0
499	20231206	125500	99143420	5210	5210	5210	5210	100
500	20231206	125400	98622420	5230	5230	5230	5230	4
501	20231206	125300	98601500	5220	5220	5220	5220	0
502	20231206	125200	98601500	5220	5220	5220	5220	0
503	20231206	125100	98601500	5220	5220	5220	5220	0
504	20231206	125000	98601500	5220	5220	5220	5220	59
505	20231206	124900	98293520	5220	5220	5220	5220	0
506	20231206	124800	98293520	5220	5220	5220	5220	0
507	20231206	124700	98293520	5220	5220	5220	5220	0
508	20231206	124600	98293520	5220	5220	5220	5220	105
509	20231206	124500	97745420	5220	5220	5220	5220	37
510	20231206	124400	97552280	5230	5230	5230	5230	190
511	20231206	124300	96558580	5230	5230	5230	5230	0
512	20231206	124200	96558580	5230	5230	5230	5230	0
513	20231206	124100	96558580	5230	5230	5230	5230	1
514	20231206	124000	96553350	5230	5230	5230	5230	1
515	20231206	123900	96548120	5220	5220	5220	5220	0
516	20231206	123800	96548120	5220	5220	5220	5220	3
517	20231206	123700	96532460	5220	5220	5220	5220	0
518	20231206	123600	96532460	5220	5220	5220	5220	0
519	20231206	123500	96532460	5220	5220	5220	5220	0
520	20231206	123400	96532460	5220	5220	5220	5220	9
521	20231206	123300	96485480	5230	5230	5230	5230	0
522	20231206	123200	96485480	5230	5230	5230	5230	6
523	20231206	123100	96454100	5230	5230	5230	5230	25
524	20231206	123000	96323350	5230	5230	5230	5230	0
525	20231206	122900	96323350	5230	5230	5230	5230	0
526	20231206	122800	96323350	5230	5230	5230	5230	0
527	20231206	122700	96323350	5230	5230	5230	5230	0
528	20231206	122600	96323350	5230	5230	5230	5230	0
529	20231206	122500	96323350	5230	5230	5230	5230	0
530	20231206	122400	96323350	5230	5230	5230	5230	310
531	20231206	122300	94702050	5230	5230	5230	5230	0
532	20231206	122200	94702050	5230	5230	5230	5230	0
533	20231206	122100	94702050	5230	5230	5230	5230	12
534	20231206	122000	94639290	5230	5230	5230	5230	700
535	20231206	121900	90978290	5230	5230	5230	5230	145
536	20231206	121800	90219940	5230	5230	5230	5230	0
537	20231206	121700	90219940	5230	5230	5230	5230	0
538	20231206	121600	90219940	5230	5250	5250	5230	369
539	20231206	121500	88288900	5240	5240	5240	5240	0
540	20231206	121400	88288900	5240	5240	5240	5240	0
541	20231206	121300	88288900	5240	5240	5240	5240	0
542	20231206	121200	88288900	5240	5240	5240	5240	0
543	20231206	121100	88288900	5240	5240	5240	5240	0
544	20231206	121000	88288900	5240	5240	5240	5240	2
545	20231206	120900	88278420	5240	5240	5240	5240	0
546	20231206	120800	88278420	5240	5240	5240	5240	0
547	20231206	120700	88278420	5240	5240	5240	5240	0
548	20231206	120600	88278420	5240	5240	5240	5240	8
549	20231206	120500	88236500	5240	5240	5240	5240	275
550	20231206	120400	86795500	5240	5250	5250	5240	30
551	20231206	120300	86638120	5250	5250	5250	5250	0
552	20231206	120200	86638120	5250	5250	5250	5250	0
553	20231206	120100	86638120	5250	5250	5250	5250	0
554	20231206	120000	86638120	5250	5250	5250	5250	14
555	20231206	115900	86564620	5250	5250	5250	5250	0
556	20231206	115800	86564620	5250	5250	5250	5250	0
557	20231206	115700	86564620	5250	5250	5250	5250	0
558	20231206	115600	86564620	5250	5250	5250	5250	0
559	20231206	115500	86564620	5250	5250	5250	5250	0
560	20231206	115400	86564620	5250	5250	5250	5250	0
561	20231206	115300	86564620	5250	5250	5250	5250	0
562	20231206	115200	86564620	5250	5250	5250	5250	200
563	20231206	115100	85514620	5250	5250	5250	5250	0
564	20231206	115000	85514620	5250	5250	5250	5250	0
565	20231206	114900	85514620	5250	5250	5250	5250	0
566	20231206	114800	85514620	5250	5250	5250	5250	0
567	20231206	114700	85514620	5250	5250	5250	5250	16
568	20231206	114600	85430620	5250	5250	5250	5250	0
569	20231206	114500	85430620	5250	5250	5250	5250	0
570	20231206	114400	85430620	5250	5250	5250	5250	0
571	20231206	114300	85430620	5250	5250	5250	5250	0
572	20231206	114200	85430620	5250	5250	5250	5250	0
573	20231206	114100	85430620	5250	5250	5250	5250	0
574	20231206	114000	85430620	5250	5250	5250	5250	0
575	20231206	113900	85430620	5250	5250	5250	5250	0
576	20231206	113800	85430620	5250	5250	5250	5250	6
577	20231206	113700	85399120	5260	5260	5260	5260	0
578	20231206	113600	85399120	5260	5260	5260	5260	0
579	20231206	113500	85399120	5260	5260	5260	5260	1
580	20231206	113400	85393860	5250	5250	5250	5250	0
581	20231206	113300	85393860	5250	5250	5250	5250	0
582	20231206	113200	85393860	5250	5250	5250	5250	0
583	20231206	113100	85393860	5250	5250	5250	5250	1
584	20231206	113000	85388610	5270	5270	5270	5270	40
585	20231206	112900	85177810	5270	5270	5270	5270	0
586	20231206	112800	85177810	5270	5270	5270	5270	0
587	20231206	112700	85177810	5270	5270	5270	5270	0
588	20231206	112600	85177810	5270	5270	5270	5270	0
589	20231206	112500	85177810	5270	5270	5270	5270	0
590	20231206	112400	85177810	5270	5270	5270	5270	0
591	20231206	112300	85177810	5270	5270	5270	5270	0
592	20231206	112200	85177810	5270	5270	5270	5270	1
593	20231206	112100	85172540	5250	5250	5250	5250	0
594	20231206	112000	85172540	5250	5250	5250	5250	0
595	20231206	111900	85172540	5250	5250	5250	5250	0
596	20231206	111800	85172540	5250	5250	5250	5250	9
597	20231206	111700	85125290	5250	5250	5250	5250	0
598	20231206	111600	85125290	5250	5250	5250	5250	0
599	20231206	111500	85125290	5250	5250	5250	5250	0
600	20231206	111400	85125290	5250	5250	5250	5250	0
601	20231206	111300	85125290	5250	5250	5250	5250	0
602	20231206	111200	85125290	5250	5250	5250	5250	2
603	20231206	111100	85114790	5290	5290	5290	5290	0
604	20231206	111000	85114790	5290	5290	5290	5290	0
605	20231206	110900	85114790	5290	5290	5290	5290	1
606	20231206	110800	85109500	5200	5200	5200	5200	0
607	20231206	110700	85109500	5200	5200	5200	5200	0
608	20231206	110600	85109500	5200	5260	5260	5200	5879
609	20231206	110500	54383170	5300	5300	5300	5300	0
610	20231206	110400	54383170	5300	5290	5300	5290	9
611	20231206	110300	54335550	5290	5290	5290	5290	0
612	20231206	110200	54335550	5290	5290	5290	5290	0
613	20231206	110100	54335550	5290	5290	5290	5290	0
614	20231206	110000	54335550	5290	5290	5290	5290	0
615	20231206	105900	54335550	5290	5290	5290	5290	192
616	20231206	105800	53319870	5290	5290	5290	5290	0
617	20231206	105700	53319870	5290	5290	5290	5290	44
618	20231206	105600	53087110	5290	5290	5290	5290	1
619	20231206	105500	53081820	5290	5290	5290	5290	0
620	20231206	105400	53081820	5290	5290	5290	5290	0
621	20231206	105300	53081820	5290	5290	5290	5290	0
622	20231206	105200	53081820	5290	5290	5290	5290	204
623	20231206	105100	52002660	5280	5280	5280	5280	0
624	20231206	105000	52002660	5280	5270	5280	5270	652
625	20231206	104900	48565830	5260	5260	5260	5260	0
626	20231206	104800	48565830	5260	5260	5260	5260	177
627	20231206	104700	47634810	5260	5230	5260	5230	19
628	20231206	104600	47535380	5260	5260	5260	5260	0
629	20231206	104500	47535380	5260	5260	5260	5260	0
630	20231206	104400	47535380	5260	5260	5260	5260	0
631	20231206	104300	47535380	5260	5260	5260	5260	0
632	20231206	104200	47535380	5260	5260	5260	5260	0
633	20231206	104100	47535380	5260	5260	5260	5260	0
634	20231206	104000	47535380	5260	5260	5260	5260	0
635	20231206	103900	47535380	5260	5260	5260	5260	0
636	20231206	103800	47535380	5260	5260	5260	5260	0
637	20231206	103700	47535380	5260	5260	5260	5260	0
638	20231206	103600	47535380	5260	5260	5260	5260	0
639	20231206	103500	47535380	5260	5260	5260	5260	0
640	20231206	103400	47535380	5260	5230	5260	5230	17
641	20231206	103300	47446310	5240	5240	5240	5240	1
642	20231206	103200	47441070	5260	5260	5260	5260	0
643	20231206	103100	47441070	5260	5260	5260	5260	0
644	20231206	103000	47441070	5260	5260	5260	5260	0
645	20231206	102900	47441070	5260	5260	5260	5260	0
646	20231206	102800	47441070	5260	5260	5260	5260	100
647	20231206	102700	46915070	5260	5230	5260	5230	287
648	20231206	102600	45413940	5240	5240	5240	5240	4
649	20231206	102500	45392980	5240	5240	5240	5240	1
650	20231206	102400	45387740	5280	5280	5280	5280	65
651	20231206	102300	45044540	5280	5280	5280	5280	0
652	20231206	102200	45044540	5280	5280	5280	5280	0
653	20231206	102100	45044540	5280	5240	5280	5240	252
654	20231206	102000	43723980	5240	5250	5250	5240	13
655	20231206	101900	43655820	5280	5280	5280	5280	0
656	20231206	101800	43655820	5280	5280	5280	5280	0
657	20231206	101700	43655820	5280	5280	5280	5280	0
658	20231206	101600	43655820	5280	5280	5280	5280	0
659	20231206	101500	43655820	5280	5280	5280	5280	0
660	20231206	101400	43655820	5280	5280	5280	5280	0
661	20231206	101300	43655820	5280	5280	5280	5280	0
662	20231206	101200	43655820	5280	5280	5280	5280	4
663	20231206	101100	43634700	5240	5240	5240	5240	0
664	20231206	101000	43634700	5240	5240	5240	5240	37
665	20231206	100900	43440820	5230	5230	5230	5230	20
666	20231206	100800	43336220	5240	5240	5240	5240	104
667	20231206	100700	42791260	5240	5250	5250	5240	729
668	20231206	100600	38971270	5290	5290	5290	5290	0
669	20231206	100500	38971270	5290	5290	5290	5290	54
670	20231206	100400	38685610	5290	5270	5290	5270	200
671	20231206	100300	37628060	5280	5280	5280	5280	0
672	20231206	100200	37628060	5280	5280	5280	5280	0
673	20231206	100100	37628060	5280	5280	5280	5280	0
674	20231206	100000	37628060	5280	5280	5280	5280	2
675	20231206	095900	37617500	5290	5290	5290	5290	0
676	20231206	095800	37617500	5290	5290	5290	5290	0
677	20231206	095700	37617500	5290	5290	5290	5290	0
678	20231206	095600	37617500	5290	5280	5290	5280	1000
679	20231206	095500	32327650	5250	5250	5250	5250	15
680	20231206	095400	32248900	5320	5320	5320	5320	0
681	20231206	095300	32248900	5320	5320	5320	5320	0
682	20231206	095200	32248900	5320	5320	5320	5320	0
683	20231206	095100	32248900	5320	5290	5350	5290	201
684	20231206	095000	31181760	5290	5220	5290	5220	505
685	20231206	094900	28523590	5220	5220	5220	5220	0
686	20231206	094800	28523590	5220	5230	5230	5220	1579
687	20231206	094700	20275460	5250	5250	5250	5250	5
688	20231206	094600	20249210	5240	5250	5250	5240	67
689	20231206	094500	19898030	5250	5250	5250	5250	200
690	20231206	094400	18848030	5250	5250	5250	5250	0
691	20231206	094300	18848030	5250	5250	5250	5250	0
692	20231206	094200	18848030	5250	5250	5250	5250	0
693	20231206	094100	18848030	5250	5250	5250	5250	0
694	20231206	094000	18848030	5250	5250	5250	5250	0
695	20231206	093900	18848030	5250	5240	5250	5240	2
696	20231206	093800	18837540	5240	5240	5240	5240	0
697	20231206	093700	18837540	5240	5240	5240	5240	28
698	20231206	093600	18690820	5230	5230	5230	5230	0
699	20231206	093500	18690820	5230	5230	5230	5230	0
700	20231206	093400	18690820	5230	5230	5230	5230	0
701	20231206	093300	18690820	5230	5230	5230	5230	0
702	20231206	093200	18690820	5230	5230	5230	5230	0
703	20231206	093100	18690820	5230	5230	5230	5230	70
704	20231206	093000	18324720	5220	5220	5220	5220	331
705	20231206	092900	16596900	5240	5240	5240	5240	0
706	20231206	092800	16596900	5240	5240	5240	5240	1071
707	20231206	092700	10984860	5270	5270	5270	5270	10
708	20231206	092600	10932160	5260	5260	5260	5260	0
709	20231206	092500	10932160	5260	5260	5260	5260	0
710	20231206	092400	10932160	5260	5260	5260	5260	0
711	20231206	092300	10932160	5260	5260	5260	5260	1
712	20231206	092200	10926900	5260	5260	5260	5260	1
713	20231206	092100	10921640	5260	5260	5260	5260	0
714	20231206	092000	10921640	5260	5250	5260	5250	111
715	20231206	091900	10337870	5250	5250	5250	5250	1
716	20231206	091800	10332620	5250	5250	5250	5250	0
717	20231206	091700	10332620	5250	5250	5250	5250	0
718	20231206	091600	10332620	5250	5250	5250	5250	600
719	20231206	091500	7182620	5260	5260	5260	5260	6
720	20231206	091400	7151060	5250	5250	5250	5250	0
721	20231206	091300	7151060	5250	5250	5250	5250	455
722	20231206	091200	4762310	5250	5250	5250	5250	0
723	20231206	091100	4762310	5250	5250	5250	5250	0
724	20231206	091000	4762310	5250	5250	5250	5250	0
725	20231206	090900	4762310	5250	5250	5250	5250	21
726	20231206	090800	4652060	5260	5260	5260	5260	658
727	20231206	090700	1190980	5260	5260	5260	5260	6
728	20231206	090600	1159420	5260	5260	5260	5260	19
729	20231206	090500	1059480	5260	5260	5260	5260	18
730	20231206	090400	964800	5280	5280	5280	5280	1
731	20231206	090300	959520	5290	5290	5290	5290	20
732	20231206	090200	853720	5300	5300	5300	5300	0
733	20231206	090100	853720	5300	5300	5300	5300	90
734	20231206	090000	376720	5290	5210	5290	5210	72