KissMeData/036540/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191700	1578640690	5040	5040	5040	5040	9320
3	20231207	191600	1578640690	5040	5040	5040	5040	0
4	20231207	191500	1578640690	5040	5040	5040	5040	0
5	20231207	191400	1578640690	5040	5040	5040	5040	0
6	20231207	191300	1578640690	5040	5040	5040	5040	0
7	20231207	191200	1578640690	5040	5040	5040	5040	0
8	20231207	191100	1578640690	5040	5040	5040	5040	0
9	20231207	191000	1578640690	5040	5040	5040	5040	0
10	20231207	190900	1578640690	5040	5040	5040	5040	0
11	20231207	190800	1578640690	5040	5040	5040	5040	0
12	20231207	190700	1578640690	5040	5040	5040	5040	0
13	20231207	190600	1578640690	5040	5040	5040	5040	0
14	20231207	190500	1578640690	5040	5040	5040	5040	0
15	20231207	190400	1578640690	5040	5040	5040	5040	0
16	20231207	190300	1578640690	5040	5040	5040	5040	0
17	20231207	190200	1578640690	5040	5040	5040	5040	0
18	20231207	190100	1578640690	5040	5040	5040	5040	0
19	20231207	190000	1578640690	5040	5040	5040	5040	0
20	20231207	185900	1578640690	5040	5040	5040	5040	0
21	20231207	185800	1578640690	5040	5040	5040	5040	0
22	20231207	185700	1578640690	5040	5040	5040	5040	0
23	20231207	185600	1578640690	5040	5040	5040	5040	0
24	20231207	185500	1578640690	5040	5040	5040	5040	0
25	20231207	185400	1578640690	5040	5040	5040	5040	0
26	20231207	185300	1578640690	5040	5040	5040	5040	0
27	20231207	185200	1578640690	5040	5040	5040	5040	0
28	20231207	185100	1578640690	5040	5040	5040	5040	0
29	20231207	185000	1578640690	5040	5040	5040	5040	0
30	20231207	184900	1578640690	5040	5040	5040	5040	0
31	20231207	184800	1578640690	5040	5040	5040	5040	0
32	20231207	184700	1578640690	5040	5040	5040	5040	9320
33	20231207	184600	1578640690	5040	5040	5040	5040	0
34	20231207	184500	1578640690	5040	5040	5040	5040	0
35	20231207	184400	1578640690	5040	5040	5040	5040	0
36	20231207	184300	1578640690	5040	5040	5040	5040	0
37	20231207	184200	1578640690	5040	5040	5040	5040	0
38	20231207	184100	1578640690	5040	5040	5040	5040	0
39	20231207	184000	1578640690	5040	5040	5040	5040	0
40	20231207	183900	1578640690	5040	5040	5040	5040	0
41	20231207	183800	1578640690	5040	5040	5040	5040	0
42	20231207	183700	1578640690	5040	5040	5040	5040	0
43	20231207	183600	1578640690	5040	5040	5040	5040	0
44	20231207	183500	1578640690	5040	5040	5040	5040	0
45	20231207	183400	1578640690	5040	5040	5040	5040	0
46	20231207	183300	1578640690	5040	5040	5040	5040	0
47	20231207	183200	1578640690	5040	5040	5040	5040	0
48	20231207	183100	1578640690	5040	5040	5040	5040	0
49	20231207	183000	1578640690	5040	5040	5040	5040	0
50	20231207	182900	1578640690	5040	5040	5040	5040	0
51	20231207	182800	1578640690	5040	5040	5040	5040	0
52	20231207	182700	1578640690	5040	5040	5040	5040	0
53	20231207	182600	1578640690	5040	5040	5040	5040	0
54	20231207	182500	1578640690	5040	5040	5040	5040	0
55	20231207	182400	1578640690	5040	5040	5040	5040	0
56	20231207	182300	1578640690	5040	5040	5040	5040	0
57	20231207	182200	1578640690	5040	5040	5040	5040	0
58	20231207	182100	1578640690	5040	5040	5040	5040	0
59	20231207	182000	1578640690	5040	5040	5040	5040	0
60	20231207	181900	1578640690	5040	5040	5040	5040	0
61	20231207	181800	1578640690	5040	5040	5040	5040	0
62	20231207	181700	1578640690	5040	5040	5040	5040	9320
63	20231207	181600	1578640690	5040	5040	5040	5040	0
64	20231207	181500	1578640690	5040	5040	5040	5040	0
65	20231207	181400	1578640690	5040	5040	5040	5040	0
66	20231207	181300	1578640690	5040	5040	5040	5040	0
67	20231207	181200	1578640690	5040	5040	5040	5040	0
68	20231207	181100	1578640690	5040	5040	5040	5040	0
69	20231207	181000	1578640690	5040	5040	5040	5040	0
70	20231207	180900	1578640690	5040	5040	5040	5040	0
71	20231207	180800	1578640690	5040	5040	5040	5040	0
72	20231207	180700	1578640690	5040	5040	5040	5040	0
73	20231207	180600	1578640690	5040	5040	5040	5040	0
74	20231207	180500	1578640690	5040	5040	5040	5040	0
75	20231207	180400	1578640690	5040	5040	5040	5040	0
76	20231207	180300	1578640690	5040	5040	5040	5040	0
77	20231207	180200	1578640690	5040	5040	5040	5040	0
78	20231207	180100	1578640690	5040	5040	5040	5040	0
79	20231207	180000	1578640690	5040	5040	5040	5040	0
80	20231207	175900	1578640690	5040	5040	5040	5040	0
81	20231207	175800	1578640690	5040	5040	5040	5040	0
82	20231207	175700	1578640690	5040	5040	5040	5040	0
83	20231207	175600	1578640690	5040	5040	5040	5040	0
84	20231207	175500	1578640690	5040	5040	5040	5040	0
85	20231207	175400	1578640690	5040	5040	5040	5040	0
86	20231207	175300	1578640690	5040	5040	5040	5040	0
87	20231207	175200	1578640690	5040	5040	5040	5040	0
88	20231207	175100	1578640690	5040	5040	5040	5040	0
89	20231207	175000	1578640690	5040	5040	5040	5040	0
90	20231207	174900	1578640690	5040	5040	5040	5040	0
91	20231207	174800	1578640690	5040	5040	5040	5040	0
92	20231207	174700	1578640690	5040	5040	5040	5040	9320
93	20231207	174600	1578640690	5040	5040	5040	5040	0
94	20231207	174500	1578640690	5040	5040	5040	5040	0
95	20231207	174400	1578640690	5040	5040	5040	5040	0
96	20231207	174300	1578640690	5040	5040	5040	5040	0
97	20231207	174200	1578640690	5040	5040	5040	5040	0
98	20231207	174100	1578640690	5040	5040	5040	5040	0
99	20231207	174000	1578640690	5040	5040	5040	5040	0
100	20231207	173900	1578640690	5040	5040	5040	5040	0
101	20231207	173800	1578640690	5040	5040	5040	5040	0
102	20231207	173700	1578640690	5040	5040	5040	5040	0
103	20231207	173600	1578640690	5040	5040	5040	5040	0
104	20231207	173500	1578640690	5040	5040	5040	5040	0
105	20231207	173400	1578640690	5040	5040	5040	5040	0
106	20231207	173300	1578640690	5040	5040	5040	5040	0
107	20231207	173200	1578640690	5040	5040	5040	5040	0
108	20231207	173100	1578640690	5040	5040	5040	5040	0
109	20231207	173000	1578640690	5040	5040	5040	5040	0
110	20231207	172900	1578640690	5040	5040	5040	5040	0
111	20231207	172800	1578640690	5040	5040	5040	5040	0
112	20231207	172700	1578640690	5040	5040	5040	5040	0
113	20231207	172600	1578640690	5040	5040	5040	5040	0
114	20231207	172500	1578640690	5040	5040	5040	5040	0
115	20231207	172400	1578640690	5040	5040	5040	5040	0
116	20231207	172300	1578640690	5040	5040	5040	5040	0
117	20231207	172200	1578640690	5040	5040	5040	5040	0
118	20231207	172100	1578640690	5040	5040	5040	5040	0
119	20231207	172000	1578640690	5040	5040	5040	5040	0
120	20231207	171900	1578640690	5040	5040	5040	5040	0
121	20231207	171800	1578640690	5040	5040	5040	5040	0
122	20231207	171700	1578640690	5040	5040	5040	5040	9320
123	20231207	171600	1578640690	5040	5040	5040	5040	0
124	20231207	171500	1578640690	5040	5040	5040	5040	0
125	20231207	171400	1578640690	5040	5040	5040	5040	0
126	20231207	171300	1578640690	5040	5040	5040	5040	0
127	20231207	171200	1578640690	5040	5040	5040	5040	0
128	20231207	171100	1578640690	5040	5040	5040	5040	0
129	20231207	171000	1578640690	5040	5040	5040	5040	0
130	20231207	170900	1578640690	5040	5040	5040	5040	0
131	20231207	170800	1578640690	5040	5040	5040	5040	0
132	20231207	170700	1578640690	5040	5040	5040	5040	0
133	20231207	170600	1578640690	5040	5040	5040	5040	0
134	20231207	170500	1578640690	5040	5040	5040	5040	0
135	20231207	170400	1578640690	5040	5040	5040	5040	0
136	20231207	170300	1578640690	5040	5040	5040	5040	0
137	20231207	170200	1578640690	5040	5040	5040	5040	0
138	20231207	170100	1578640690	5040	5040	5040	5040	0
139	20231207	170000	1578640690	5040	5040	5040	5040	0
140	20231207	165900	1578640690	5040	5040	5040	5040	0
141	20231207	165800	1578640690	5040	5040	5040	5040	0
142	20231207	165700	1578640690	5040	5040	5040	5040	0
143	20231207	165600	1578640690	5040	5040	5040	5040	0
144	20231207	165500	1578640690	5040	5040	5040	5040	0
145	20231207	165400	1578640690	5040	5040	5040	5040	0
146	20231207	165300	1578640690	5040	5040	5040	5040	0
147	20231207	165200	1578640690	5040	5040	5040	5040	0
148	20231207	165100	1578640690	5040	5040	5040	5040	0
149	20231207	165000	1578640690	5040	5040	5040	5040	0
150	20231207	164900	1578640690	5040	5040	5040	5040	0
151	20231207	164800	1578640690	5040	5040	5040	5040	0
152	20231207	164700	1578640690	5040	5040	5040	5040	9320
153	20231207	164600	1578640690	5040	5040	5040	5040	0
154	20231207	164500	1578640690	5040	5040	5040	5040	0
155	20231207	164400	1578640690	5040	5040	5040	5040	0
156	20231207	164300	1578640690	5040	5040	5040	5040	0
157	20231207	164200	1578640690	5040	5040	5040	5040	0
158	20231207	164100	1578640690	5040	5040	5040	5040	0
159	20231207	164000	1578640690	5040	5040	5040	5040	0
160	20231207	163900	1578640690	5040	5040	5040	5040	0
161	20231207	163800	1578640690	5040	5040	5040	5040	0
162	20231207	163700	1578640690	5040	5040	5040	5040	0
163	20231207	163600	1578640690	5040	5040	5040	5040	0
164	20231207	163500	1578640690	5040	5040	5040	5040	0
165	20231207	163400	1578640690	5040	5040	5040	5040	0
166	20231207	163300	1578640690	5040	5040	5040	5040	0
167	20231207	163200	1578640690	5040	5040	5040	5040	0
168	20231207	163100	1578640690	5040	5040	5040	5040	0
169	20231207	163000	1578640690	5040	5040	5040	5040	0
170	20231207	162900	1578640690	5040	5040	5040	5040	0
171	20231207	162800	1578640690	5040	5040	5040	5040	0
172	20231207	162700	1578640690	5040	5040	5040	5040	0
173	20231207	162600	1578640690	5040	5040	5040	5040	0
174	20231207	162500	1578640690	5040	5040	5040	5040	0
175	20231207	162400	1578640690	5040	5040	5040	5040	0
176	20231207	162300	1578640690	5040	5040	5040	5040	0
177	20231207	162200	1578640690	5040	5040	5040	5040	0
178	20231207	162100	1578640690	5040	5040	5040	5040	0
179	20231207	162000	1578640690	5040	5040	5040	5040	0
180	20231207	161900	1578640690	5040	5040	5040	5040	0
181	20231207	161800	1578640690	5040	5040	5040	5040	0
182	20231207	161700	1578640690	5040	5040	5040	5040	9320
183	20231207	161600	1578640690	5040	5040	5040	5040	0
184	20231207	161500	1578640690	5040	5040	5040	5040	0
185	20231207	161400	1578640690	5040	5040	5040	5040	0
186	20231207	161300	1578640690	5040	5040	5040	5040	0
187	20231207	161200	1578640690	5040	5040	5040	5040	0
188	20231207	161100	1578640690	5040	5040	5040	5040	0
189	20231207	161000	1578640690	5040	5040	5040	5040	0
190	20231207	160900	1578640690	5040	5040	5040	5040	0
191	20231207	160800	1578640690	5040	5040	5040	5040	0
192	20231207	160700	1578640690	5040	5040	5040	5040	0
193	20231207	160600	1578640690	5040	5040	5040	5040	0
194	20231207	160500	1578640690	5040	5040	5040	5040	0
195	20231207	160400	1578640690	5040	5040	5040	5040	0
196	20231207	160300	1578640690	5040	5040	5040	5040	0
197	20231207	160200	1578640690	5040	5040	5040	5040	0
198	20231207	160100	1578640690	5040	5040	5040	5040	0
199	20231207	160000	1578640690	5040	5040	5040	5040	0
200	20231207	155900	1578640690	5040	5040	5040	5040	0
201	20231207	155800	1578640690	5040	5040	5040	5040	0
202	20231207	155700	1578640690	5040	5040	5040	5040	0
203	20231207	155600	1578640690	5040	5040	5040	5040	0
204	20231207	155500	1578640690	5040	5040	5040	5040	0
205	20231207	155400	1578640690	5040	5040	5040	5040	0
206	20231207	155300	1578640690	5040	5040	5040	5040	0
207	20231207	155200	1578640690	5040	5040	5040	5040	0
208	20231207	155100	1578640690	5040	5040	5040	5040	0
209	20231207	155000	1578640690	5040	5040	5040	5040	0
210	20231207	154900	1578640690	5040	5040	5040	5040	0
211	20231207	154800	1578640690	5040	5040	5040	5040	0
212	20231207	154700	1578640690	5040	5040	5040	5040	9320
213	20231207	154600	1578640690	5040	5040	5040	5040	0
214	20231207	154500	1578640690	5040	5040	5040	5040	0
215	20231207	154400	1578640690	5040	5040	5040	5040	0
216	20231207	154300	1578640690	5040	5040	5040	5040	0
217	20231207	154200	1578640690	5040	5040	5040	5040	0
218	20231207	154100	1578640690	5040	5040	5040	5040	0
219	20231207	154000	1578640690	5040	5040	5040	5040	0
220	20231207	153900	1578640690	5040	5040	5040	5040	0
221	20231207	153800	1578640690	5040	5040	5040	5040	0
222	20231207	153700	1578640690	5040	5040	5040	5040	0
223	20231207	153600	1578640690	5040	5040	5040	5040	0
224	20231207	153500	1578640690	5040	5040	5040	5040	0
225	20231207	153400	1578640690	5040	5040	5040	5040	0
226	20231207	153300	1578640690	5040	5040	5040	5040	0
227	20231207	153200	1578640690	5040	5040	5040	5040	0
228	20231207	153100	1578640690	5040	5040	5040	5040	0
229	20231207	153000	1578640690	5040	5040	5040	5040	9320
230	20231207	152900	1531667890	5040	5040	5040	5040	0
231	20231207	152800	1531667890	5040	5040	5040	5040	0
232	20231207	152700	1531667890	5040	5040	5040	5040	0
233	20231207	152600	1531667890	5040	5040	5040	5040	0
234	20231207	152500	1531667890	5040	5040	5040	5040	0
235	20231207	152400	1531667890	5040	5040	5040	5040	0
236	20231207	152300	1531667890	5040	5040	5040	5040	0
237	20231207	152200	1531667890	5040	5040	5040	5040	0
238	20231207	152100	1531667890	5040	5040	5040	5040	0
239	20231207	152000	1531667890	5040	5040	5040	5040	0
240	20231207	151900	1531667890	5040	5030	5040	5020	2717
241	20231207	151800	1518016550	5030	5030	5030	5030	437
242	20231207	151700	1515818440	5030	5030	5040	5030	4271
243	20231207	151600	1494334870	5030	5030	5030	5030	250
244	20231207	151500	1493077370	5030	5030	5030	5030	3865
245	20231207	151400	1473636420	5030	5030	5030	5030	2
246	20231207	151300	1473626360	5020	5030	5040	5020	475
247	20231207	151200	1471237690	5040	5040	5040	5040	24
248	20231207	151100	1471116730	5030	5030	5030	5030	490
249	20231207	151000	1468652030	5020	5030	5030	5020	692
250	20231207	150900	1465176380	5040	5030	5040	5020	101
251	20231207	150800	1464669230	5040	5030	5040	5030	115
252	20231207	150700	1464090770	5030	5030	5030	5030	356
253	20231207	150600	1462300090	5030	5030	5030	5030	1511
254	20231207	150500	1454699760	5030	5030	5030	5030	812
255	20231207	150400	1450615400	5030	5030	5030	5030	500
256	20231207	150300	1448100400	5040	5040	5040	5040	204
257	20231207	150200	1447072240	5040	5040	5040	5040	60
258	20231207	150100	1446769840	5040	5030	5040	5030	78
259	20231207	150000	1446377320	5030	5040	5040	5030	3554
260	20231207	145900	1428491950	5050	5050	5050	5050	0
261	20231207	145800	1428491950	5050	5050	5050	5050	3
262	20231207	145700	1428476800	5040	5040	5040	5040	91
263	20231207	145600	1428018160	5040	5050	5050	5040	3236
264	20231207	145500	1411698450	5040	5040	5040	5040	672
265	20231207	145400	1408311570	5040	5040	5040	5040	1211
266	20231207	145300	1402208130	5040	5040	5040	5040	38
267	20231207	145200	1402016610	5040	5030	5040	5030	113
268	20231207	145100	1401448090	5030	5030	5030	5030	73
269	20231207	145000	1401080900	5030	5030	5030	5030	0
270	20231207	144900	1401080900	5030	5030	5030	5030	5189
271	20231207	144800	1374980230	5030	5030	5030	5030	905
272	20231207	144700	1370428080	5030	5030	5030	5030	50
273	20231207	144600	1370176580	5030	5040	5040	5030	468
274	20231207	144500	1367818490	5040	5030	5040	5030	820
275	20231207	144400	1363693690	5030	5030	5030	5030	0
276	20231207	144300	1363693690	5030	5030	5030	5030	0
277	20231207	144200	1363693690	5030	5030	5040	5030	894
278	20231207	144100	1359188600	5030	5030	5030	5030	0
279	20231207	144000	1359188600	5030	5030	5030	5030	2100
280	20231207	143900	1348625600	5030	5040	5040	5030	58
281	20231207	143800	1348333840	5040	5030	5040	5030	1974
282	20231207	143700	1338404610	5030	5030	5030	5030	431
283	20231207	143600	1336236680	5030	5030	5030	5020	6761
284	20231207	143500	1302229560	5040	5040	5040	5040	101
285	20231207	143400	1301720520	5030	5030	5030	5030	0
286	20231207	143300	1301720520	5030	5050	5050	5030	317
287	20231207	143200	1300123830	5040	5040	5040	5030	264
288	20231207	143100	1298793320	5040	5040	5040	5040	128
289	20231207	143000	1298148200	5040	5040	5040	5040	61
290	20231207	142900	1297840760	5040	5030	5040	5030	273
291	20231207	142800	1296465400	5030	5030	5030	5030	99
292	20231207	142700	1295967430	5030	5030	5030	5030	0
293	20231207	142600	1295967430	5030	5030	5030	5030	61
294	20231207	142500	1295660600	5040	5040	5040	5030	1984
295	20231207	142400	1285670480	5040	5040	5040	5040	8
296	20231207	142300	1285630160	5040	5040	5040	5040	56
297	20231207	142200	1285347920	5040	5040	5040	5040	0
298	20231207	142100	1285347920	5040	5050	5050	5030	2896
299	20231207	142000	1270779140	5050	5040	5050	5030	1600
300	20231207	141900	1262709140	5030	5030	5030	5030	5
301	20231207	141800	1262683990	5030	5030	5030	5030	110
302	20231207	141700	1262130690	5030	5030	5030	5030	401
303	20231207	141600	1260113660	5030	5030	5030	5030	2883
304	20231207	141500	1245612170	5030	5040	5040	5030	4938
305	20231207	141400	1220733690	5040	5040	5040	5040	3
306	20231207	141300	1220718570	5050	5040	5050	5040	116
307	20231207	141200	1220133330	5040	5040	5040	5040	23
308	20231207	141100	1220017410	5040	5040	5040	5040	0
309	20231207	141000	1220017410	5040	5040	5040	5040	56
310	20231207	140900	1219735170	5050	5050	5050	5050	120
311	20231207	140800	1219129170	5050	5050	5050	5050	100
312	20231207	140700	1218624170	5050	5050	5050	5050	1
313	20231207	140600	1218619120	5050	5050	5050	5050	2
314	20231207	140500	1218609020	5050	5050	5050	5040	102
315	20231207	140400	1218093930	5050	5050	5050	5050	1
316	20231207	140300	1218088880	5050	5050	5050	5050	1
317	20231207	140200	1218083830	5050	5050	5060	5050	1177
318	20231207	140100	1212139970	5050	5050	5050	5050	0
319	20231207	140000	1212139970	5050	5040	5050	5040	2227
320	20231207	135900	1200898360	5040	5040	5040	5040	2481
321	20231207	135800	1188394120	5040	5040	5040	5040	0
322	20231207	135700	1188394120	5040	5040	5040	5040	2
323	20231207	135600	1188384040	5040	5050	5050	5040	66
324	20231207	135500	1188051300	5050	5040	5050	5040	9
325	20231207	135400	1188005860	5040	5040	5040	5040	100
326	20231207	135300	1187501860	5040	5040	5040	5040	615
327	20231207	135200	1184402260	5040	5040	5040	5040	24
328	20231207	135100	1184281300	5040	5040	5040	5040	492
329	20231207	135000	1181801620	5040	5040	5040	5040	100
330	20231207	134900	1181297620	5040	5040	5040	5040	140
331	20231207	134800	1180592020	5040	5040	5040	5040	10
332	20231207	134700	1180541620	5030	5040	5040	5030	237
333	20231207	134600	1179347150	5040	5040	5040	5040	2842
334	20231207	134500	1165023470	5030	5030	5030	5030	0
335	20231207	134400	1165023470	5030	5040	5040	5030	5602
336	20231207	134300	1136802090	5040	5040	5040	5040	20
337	20231207	134200	1136701290	5040	5050	5050	5040	3929
338	20231207	134100	1116899020	5050	5050	5050	5050	1709
339	20231207	134000	1108268570	5060	5060	5060	5060	1
340	20231207	133900	1108263510	5050	5050	5050	5050	0
341	20231207	133800	1108263510	5050	5050	5050	5050	594
342	20231207	133700	1105263810	5050	5050	5060	5050	2107
343	20231207	133600	1094623450	5050	5060	5060	5050	1788
344	20231207	133500	1085594010	5050	5060	5060	5050	380
345	20231207	133400	1083671290	5060	5060	5060	5060	1412
346	20231207	133300	1076526570	5070	5070	5070	5060	437
347	20231207	133200	1074313990	5070	5060	5070	5060	646
348	20231207	133100	1071044820	5060	5060	5060	5060	5929
349	20231207	133000	1041044080	5050	5060	5060	5050	172
350	20231207	132900	1040174480	5060	5060	5060	5060	23
351	20231207	132800	1040058100	5050	5060	5060	5050	57
352	20231207	132700	1039770240	5050	5050	5050	5050	260
353	20231207	132600	1038457240	5060	5060	5060	5060	203
354	20231207	132500	1037430060	5060	5050	5060	5050	58
355	20231207	132400	1037137140	5060	5060	5060	5060	4
356	20231207	132300	1037116900	5060	5060	5060	5060	3
357	20231207	132200	1037101720	5060	5050	5060	5050	81
358	20231207	132100	1036692550	5060	5060	5060	5060	1
359	20231207	132000	1036687490	5050	5060	5060	5050	183
360	20231207	131900	1035763050	5050	5060	5060	5050	51
361	20231207	131800	1035505490	5060	5060	5060	5060	6
362	20231207	131700	1035475130	5060	5060	5060	5060	0
363	20231207	131600	1035475130	5060	5060	5060	5060	0
364	20231207	131500	1035475130	5060	5060	5060	5060	3
365	20231207	131400	1035459950	5050	5050	5050	5050	61
366	20231207	131300	1035151900	5050	5050	5050	5050	1
367	20231207	131200	1035146850	5060	5070	5070	5060	1413
368	20231207	131100	1027996570	5070	5070	5070	5070	0
369	20231207	131000	1027996570	5070	5060	5070	5060	301
370	20231207	130900	1026473500	5060	5060	5060	5060	202
371	20231207	130800	1025451380	5060	5070	5070	5060	2954
372	20231207	130700	1010494140	5070	5070	5070	5070	219
373	20231207	130600	1009383810	5060	5070	5070	5060	59
374	20231207	130500	1009085070	5070	5070	5070	5070	0
375	20231207	130400	1009085070	5070	5070	5070	5070	191
376	20231207	130300	1008116700	5070	5070	5070	5070	804
377	20231207	130200	1004040420	5060	5060	5060	5060	37
378	20231207	130100	1003853200	5060	5060	5060	5060	208
379	20231207	130000	1002800720	5050	5050	5050	5050	212
380	20231207	125900	1001730120	5060	5060	5060	5050	751
381	20231207	125800	997930620	5050	5050	5050	5050	0
382	20231207	125700	997930620	5050	5050	5050	5050	0
383	20231207	125600	997930620	5050	5050	5050	5050	0
384	20231207	125500	997930620	5050	5050	5050	5050	231
385	20231207	125400	996764070	5060	5060	5060	5060	0
386	20231207	125300	996764070	5060	5050	5060	5050	2166
387	20231207	125200	985825570	5050	5050	5050	5050	1860
388	20231207	125100	976432570	5060	5060	5060	5060	1
389	20231207	125000	976427510	5060	5060	5060	5060	23
390	20231207	124900	976311130	5060	5060	5060	5060	23
391	20231207	124800	976194750	5070	5070	5070	5070	11
392	20231207	124700	976138980	5070	5070	5070	5070	304
393	20231207	124600	974597700	5070	5070	5070	5050	102
394	20231207	124500	974080580	5050	5050	5050	5050	99
395	20231207	124400	973580630	5050	5050	5050	5050	150
396	20231207	124300	972823130	5050	5050	5050	5050	1056
397	20231207	124200	967490330	5050	5060	5060	5050	494
398	20231207	124100	964990770	5060	5060	5060	5060	97
399	20231207	124000	964499950	5060	5070	5070	5060	180
400	20231207	123900	963587910	5070	5070	5070	5070	1
401	20231207	123800	963582840	5070	5060	5070	5060	109
402	20231207	123700	963031260	5070	5070	5070	5070	0
403	20231207	123600	963031260	5070	5070	5070	5070	1
404	20231207	123500	963026190	5060	5060	5060	5060	0
405	20231207	123400	963026190	5060	5060	5060	5060	20
406	20231207	123300	962924990	5060	5060	5060	5060	1056
407	20231207	123200	957581630	5060	5060	5060	5060	120
408	20231207	123100	956974430	5060	5060	5060	5060	104
409	20231207	123000	956448190	5060	5060	5060	5060	0
410	20231207	122900	956448190	5060	5060	5060	5060	15
411	20231207	122800	956372290	5060	5060	5060	5060	56
412	20231207	122700	956088930	5060	5070	5070	5060	302
413	20231207	122600	954558790	5060	5060	5060	5060	111
414	20231207	122500	953997130	5060	5060	5060	5060	6
415	20231207	122400	953966770	5060	5060	5060	5050	135
416	20231207	122300	953284940	5060	5060	5060	5060	0
417	20231207	122200	953284940	5060	5060	5060	5060	1
418	20231207	122100	953279880	5050	5050	5060	5050	2376
419	20231207	122000	941257950	5060	5060	5060	5060	0
420	20231207	121900	941257950	5060	5060	5060	5060	7
421	20231207	121800	941222530	5060	5060	5060	5060	205
422	20231207	121700	940185230	5050	5050	5050	5050	50
423	20231207	121600	939932730	5050	5060	5060	5050	165
424	20231207	121500	939099470	5050	5060	5060	5050	305
425	20231207	121400	937557170	5060	5060	5060	5060	301
426	20231207	121300	936034110	5050	5050	5050	5050	0
427	20231207	121200	936034110	5050	5050	5050	5050	56
428	20231207	121100	935751310	5060	5060	5060	5060	176
429	20231207	121000	934860750	5060	5060	5060	5060	396
430	20231207	120900	932856990	5050	5050	5050	5050	108
431	20231207	120800	932311590	5050	5060	5060	5050	284
432	20231207	120700	930875390	5060	5050	5060	5050	350
433	20231207	120600	929105890	5050	5050	5050	5050	0
434	20231207	120500	929105890	5050	5060	5060	5050	299
435	20231207	120400	927595510	5050	5060	5060	5050	80
436	20231207	120300	927191040	5060	5060	5060	5060	2101
437	20231207	120200	916559980	5070	5070	5070	5060	129
438	20231207	120100	915907180	5070	5070	5070	5070	1
439	20231207	120000	915902110	5060	5070	5070	5060	69
440	20231207	115900	915552940	5070	5070	5070	5070	105
441	20231207	115800	915020590	5070	5070	5070	5070	68
442	20231207	115700	914675830	5060	5060	5060	5060	0
443	20231207	115600	914675830	5060	5060	5060	5060	0
444	20231207	115500	914675830	5060	5060	5060	5060	102
445	20231207	115400	914159710	5060	5060	5060	5060	0
446	20231207	115300	914159710	5060	5070	5070	5060	67
447	20231207	115200	913820680	5060	5060	5060	5060	325
448	20231207	115100	912176180	5060	5060	5060	5060	0
449	20231207	115000	912176180	5060	5060	5060	5060	370
450	20231207	114900	910303980	5060	5060	5060	5060	51
451	20231207	114800	910045920	5070	5060	5070	5060	13
452	20231207	114700	909980120	5070	5060	5070	5060	815
453	20231207	114600	905856210	5060	5060	5060	5060	305
454	20231207	114500	904312910	5070	5070	5070	5070	3
455	20231207	114400	904297700	5050	5060	5060	5050	1053
456	20231207	114300	898974870	5070	5070	5070	5070	3
457	20231207	114200	898959660	5070	5060	5070	5060	24
458	20231207	114100	898838200	5060	5060	5060	5060	24
459	20231207	114000	898716760	5060	5060	5060	5050	316
460	20231207	113900	897119910	5060	5060	5060	5060	121
461	20231207	113800	896507650	5070	5060	5070	5060	883
462	20231207	113700	892039630	5060	5060	5060	5060	402
463	20231207	113600	890005510	5050	5050	5060	5050	483
464	20231207	113500	887566090	5060	5050	5060	5050	416
465	20231207	113400	885463470	5060	5060	5060	5060	8
466	20231207	113300	885422990	5060	5060	5060	5050	85
467	20231207	113200	884993450	5060	5060	5060	5060	1
468	20231207	113100	884988390	5060	5060	5060	5060	54
469	20231207	113000	884715150	5050	5060	5060	5050	400
470	20231207	112900	882695100	5060	5060	5060	5060	22
471	20231207	112800	882583780	5050	5050	5050	5050	501
472	20231207	112700	880053730	5060	5050	5060	5050	12
473	20231207	112600	879993110	5060	5050	5060	5050	219
474	20231207	112500	878886870	5050	5060	5060	5050	230
475	20231207	112400	877724590	5040	5050	5050	5040	3049
476	20231207	112300	862327840	5050	5060	5060	5050	553
477	20231207	112200	859535160	5050	5050	5050	5050	98
478	20231207	112100	859040260	5050	5050	5050	5050	0
479	20231207	112000	859040260	5050	5050	5050	5050	56
480	20231207	111900	858757460	5060	5060	5060	5060	2
481	20231207	111800	858747340	5050	5050	5050	5050	14
482	20231207	111700	858676640	5050	5050	5050	5050	0
483	20231207	111600	858676640	5050	5050	5050	5050	100
484	20231207	111500	858171640	5050	5050	5050	5050	10
485	20231207	111400	858121140	5050	5050	5060	5050	5307
486	20231207	111300	831320780	5050	5050	5050	5050	1049
487	20231207	111200	826023330	5050	5050	5050	5050	0
488	20231207	111100	826023330	5050	5060	5060	5050	3322
489	20231207	111000	809245660	5060	5050	5060	5050	612
490	20231207	110900	806155030	5060	5060	5060	5060	833
491	20231207	110800	801940050	5060	5070	5070	5060	301
492	20231207	110700	800416980	5060	5070	5070	5060	201
493	20231207	110600	799399910	5060	5060	5060	5060	103
494	20231207	110500	798878730	5070	5070	5070	5070	472
495	20231207	110400	796485690	5070	5060	5070	5060	1250
496	20231207	110300	790157650	5060	5060	5060	5060	270
497	20231207	110200	788791450	5060	5060	5060	5060	13
498	20231207	110100	788725670	5060	5060	5060	5060	1684
499	20231207	110000	780204630	5060	5060	5060	5060	1
500	20231207	105900	780199570	5050	5050	5050	5050	31
501	20231207	105800	780043020	5050	5050	5050	5050	2626
502	20231207	105700	766781720	5050	5050	5050	5050	0
503	20231207	105600	766781720	5050	5050	5050	5040	3456
504	20231207	105500	749329760	5050	5050	5050	5050	101
505	20231207	105400	748819710	5050	5050	5050	5050	2
506	20231207	105300	748809610	5050	5050	5050	5050	0
507	20231207	105200	748809610	5050	5060	5060	5050	872
508	20231207	105100	744402300	5060	5050	5060	5050	594
509	20231207	105000	741402030	5060	5060	5060	5060	31
510	20231207	104900	741245170	5060	5050	5060	5050	381
511	20231207	104800	739321020	5050	5080	5080	5050	4208
512	20231207	104700	718043380	5080	5080	5080	5060	126
513	20231207	104600	717404420	5060	5060	5060	5060	200
514	20231207	104500	716392420	5070	5070	5070	5070	0
515	20231207	104400	716392420	5070	5070	5070	5060	510
516	20231207	104300	713811370	5070	5070	5070	5070	500
517	20231207	104200	711276370	5070	5070	5070	5070	189
518	20231207	104100	710318140	5070	5070	5070	5070	10
519	20231207	104000	710267440	5070	5070	5070	5070	0
520	20231207	103900	710267440	5070	5070	5070	5070	13
521	20231207	103800	710201530	5070	5070	5070	5070	37
522	20231207	103700	710013940	5070	5060	5070	5060	130
523	20231207	103600	709354860	5060	5060	5060	5060	56
524	20231207	103500	709071500	5070	5070	5070	5070	3425
525	20231207	103400	691706750	5080	5080	5080	5080	57
526	20231207	103300	691417190	5080	5070	5080	5070	205
527	20231207	103200	690377830	5080	5080	5080	5080	1
528	20231207	103100	690372750	5080	5070	5080	5070	10
529	20231207	103000	690321960	5080	5080	5080	5080	143
530	20231207	102900	689595520	5070	5080	5080	5070	348
531	20231207	102800	687827730	5080	5090	5090	5080	308
532	20231207	102700	686261510	5090	5090	5090	5090	286
533	20231207	102600	684805770	5090	5080	5090	5070	449
534	20231207	102500	682524290	5080	5080	5080	5080	370
535	20231207	102400	680644690	5080	5080	5080	5080	286
536	20231207	102300	679191810	5080	5080	5080	5080	480
537	20231207	102200	676753410	5080	5080	5080	5080	740
538	20231207	102100	672994210	5080	5070	5080	5070	594
539	20231207	102000	669982530	5070	5070	5070	5070	326
540	20231207	101900	668329710	5070	5060	5070	5060	403
541	20231207	101800	666289040	5070	5070	5070	5070	360
542	20231207	101700	664463840	5070	5070	5070	5070	446
543	20231207	101600	662202620	5070	5070	5070	5070	193
544	20231207	101500	661224110	5070	5070	5070	5060	542
545	20231207	101400	658478720	5070	5060	5070	5060	506
546	20231207	101300	655913550	5070	5070	5070	5070	143
547	20231207	101200	655188540	5070	5060	5070	5060	381
548	20231207	101100	653257820	5060	5070	5070	5060	517
549	20231207	101000	650638630	5070	5070	5070	5070	1074
550	20231207	100900	645193450	5060	5070	5070	5060	870
551	20231207	100800	640789620	5070	5080	5080	5070	1544
552	20231207	100700	632958680	5080	5080	5080	5080	304
553	20231207	100600	631414360	5080	5080	5080	5080	143
554	20231207	100500	630687920	5080	5070	5080	5070	406
555	20231207	100400	628626250	5070	5070	5070	5060	788
556	20231207	100300	624636090	5070	5090	5090	5070	4242
557	20231207	100200	603104070	5090	5090	5090	5090	143
558	20231207	100100	602376200	5090	5090	5090	5090	358
559	20231207	100000	600553980	5090	5100	5100	5090	7411
560	20231207	095900	562780000	5090	5090	5090	5090	988
561	20231207	095800	557751080	5090	5090	5090	5090	1893
562	20231207	095700	548115710	5080	5090	5090	5080	1937
563	20231207	095600	538263120	5090	5090	5090	5090	120
564	20231207	095500	537652320	5080	5080	5090	5070	2638
565	20231207	095400	524237790	5080	5080	5080	5080	13
566	20231207	095300	524171750	5080	5080	5080	5080	60
567	20231207	095200	523866950	5080	5080	5080	5080	284
568	20231207	095100	522424230	5080	5080	5080	5080	408
569	20231207	095000	520351590	5080	5080	5080	5080	614
570	20231207	094900	517232470	5080	5080	5080	5080	151
571	20231207	094800	516465390	5080	5080	5080	5080	1237
572	20231207	094700	510181430	5080	5080	5080	5080	736
573	20231207	094600	506442550	5080	5070	5080	5070	2364
574	20231207	094500	494437450	5080	5070	5080	5070	23
575	20231207	094400	494320820	5080	5080	5080	5070	807
576	20231207	094300	490221820	5080	5070	5080	5070	510
577	20231207	094200	487636010	5070	5070	5070	5070	301
578	20231207	094100	486109940	5070	5070	5070	5070	910
579	20231207	094000	481496240	5070	5070	5070	5060	603
580	20231207	093900	478444030	5070	5070	5070	5070	828
581	20231207	093800	474246070	5070	5060	5070	5050	8175
582	20231207	093700	432878520	5050	5060	5060	5050	291
583	20231207	093600	431406090	5060	5050	5060	5050	284
584	20231207	093500	429969150	5050	5050	5050	5050	2488
585	20231207	093400	417404750	5050	5030	5050	5030	1351
586	20231207	093300	410605700	5040	5040	5040	5040	1786
587	20231207	093200	401604260	5040	5020	5040	5020	3921
588	20231207	093100	381870770	5020	5030	5030	5020	2665
589	20231207	093000	368466380	5030	5030	5040	5030	339
590	20231207	092900	366760750	5040	5040	5040	5040	2041
591	20231207	092800	356474110	5040	5040	5040	5040	3653
592	20231207	092700	338062990	5040	5040	5040	5040	175
593	20231207	092600	337180990	5040	5050	5050	5040	19
594	20231207	092500	337085050	5040	5030	5040	5030	2478
595	20231207	092400	324596170	5030	5040	5040	5030	1779
596	20231207	092300	315634310	5040	5040	5040	5040	668
597	20231207	092200	312267590	5040	5040	5040	5040	411
598	20231207	092100	310196150	5040	5030	5040	5030	1936
599	20231207	092000	300447960	5030	5040	5040	5030	1955
600	20231207	091900	290597760	5040	5040	5040	5040	100
601	20231207	091800	290093760	5040	5040	5040	5040	981
602	20231207	091700	285149520	5030	5020	5030	5020	1633
603	20231207	091600	276951530	5020	5020	5030	5020	1167
604	20231207	091500	271092520	5020	5040	5040	5020	3680
605	20231207	091400	252587690	5040	5030	5040	5030	2059
606	20231207	091300	242230910	5030	5040	5040	5030	167
607	20231207	091200	241390800	5040	5030	5040	5030	313
608	20231207	091100	239815410	5030	5030	5030	5030	1382
609	20231207	091000	232863950	5030	5040	5040	5030	1141
610	20231207	090900	227121990	5040	5040	5040	5040	1108
611	20231207	090800	221537670	5060	5030	5060	5020	3069
612	20231207	090700	206049890	5030	5020	5030	5020	806
613	20231207	090600	202003760	5010	5030	5030	5010	8345
614	20231207	090500	160162680	5030	5040	5050	5030	4848
615	20231207	090400	135753740	5050	5050	5050	5040	668
616	20231207	090300	132385480	5050	5020	5050	5020	2746
617	20231207	090200	118570950	5030	5030	5030	5020	3882
618	20231207	090100	99056490	5040	5010	5040	5010	2817
619	20231207	090000	84929030	5010	5030	5030	5000	16811