KissMeData/197140/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203000	533156060	5640	5640	5640	5640	1024
3	20231206	202900	533156060	5640	5640	5640	5640	0
4	20231206	202800	533156060	5640	5640	5640	5640	0
5	20231206	202700	533156060	5640	5640	5640	5640	0
6	20231206	202600	533156060	5640	5640	5640	5640	0
7	20231206	202500	533156060	5640	5640	5640	5640	0
8	20231206	202400	533156060	5640	5640	5640	5640	0
9	20231206	202300	533156060	5640	5640	5640	5640	0
10	20231206	202200	533156060	5640	5640	5640	5640	0
11	20231206	202100	533156060	5640	5640	5640	5640	0
12	20231206	202000	533156060	5640	5640	5640	5640	0
13	20231206	201900	533156060	5640	5640	5640	5640	0
14	20231206	201800	533156060	5640	5640	5640	5640	0
15	20231206	201700	533156060	5640	5640	5640	5640	0
16	20231206	201600	533156060	5640	5640	5640	5640	0
17	20231206	201500	533156060	5640	5640	5640	5640	0
18	20231206	201400	533156060	5640	5640	5640	5640	0
19	20231206	201300	533156060	5640	5640	5640	5640	0
20	20231206	201200	533156060	5640	5640	5640	5640	0
21	20231206	201100	533156060	5640	5640	5640	5640	0
22	20231206	201000	533156060	5640	5640	5640	5640	0
23	20231206	200900	533156060	5640	5640	5640	5640	0
24	20231206	200800	533156060	5640	5640	5640	5640	0
25	20231206	200700	533156060	5640	5640	5640	5640	0
26	20231206	200600	533156060	5640	5640	5640	5640	0
27	20231206	200500	533156060	5640	5640	5640	5640	0
28	20231206	200400	533156060	5640	5640	5640	5640	0
29	20231206	200300	533156060	5640	5640	5640	5640	0
30	20231206	200200	533156060	5640	5640	5640	5640	0
31	20231206	200100	533156060	5640	5640	5640	5640	0
32	20231206	200000	533156060	5640	5640	5640	5640	1024
33	20231206	195900	533156060	5640	5640	5640	5640	0
34	20231206	195800	533156060	5640	5640	5640	5640	0
35	20231206	195700	533156060	5640	5640	5640	5640	0
36	20231206	195600	533156060	5640	5640	5640	5640	0
37	20231206	195500	533156060	5640	5640	5640	5640	0
38	20231206	195400	533156060	5640	5640	5640	5640	0
39	20231206	195300	533156060	5640	5640	5640	5640	0
40	20231206	195200	533156060	5640	5640	5640	5640	0
41	20231206	195100	533156060	5640	5640	5640	5640	0
42	20231206	195000	533156060	5640	5640	5640	5640	0
43	20231206	194900	533156060	5640	5640	5640	5640	0
44	20231206	194800	533156060	5640	5640	5640	5640	0
45	20231206	194700	533156060	5640	5640	5640	5640	0
46	20231206	194600	533156060	5640	5640	5640	5640	0
47	20231206	194500	533156060	5640	5640	5640	5640	0
48	20231206	194400	533156060	5640	5640	5640	5640	0
49	20231206	194300	533156060	5640	5640	5640	5640	0
50	20231206	194200	533156060	5640	5640	5640	5640	0
51	20231206	194100	533156060	5640	5640	5640	5640	0
52	20231206	194000	533156060	5640	5640	5640	5640	0
53	20231206	193900	533156060	5640	5640	5640	5640	0
54	20231206	193800	533156060	5640	5640	5640	5640	0
55	20231206	193700	533156060	5640	5640	5640	5640	0
56	20231206	193600	533156060	5640	5640	5640	5640	0
57	20231206	193500	533156060	5640	5640	5640	5640	0
58	20231206	193400	533156060	5640	5640	5640	5640	0
59	20231206	193300	533156060	5640	5640	5640	5640	0
60	20231206	193200	533156060	5640	5640	5640	5640	0
61	20231206	193100	533156060	5640	5640	5640	5640	0
62	20231206	193000	533156060	5640	5640	5640	5640	1024
63	20231206	192900	533156060	5640	5640	5640	5640	0
64	20231206	192800	533156060	5640	5640	5640	5640	0
65	20231206	192700	533156060	5640	5640	5640	5640	0
66	20231206	192600	533156060	5640	5640	5640	5640	0
67	20231206	192500	533156060	5640	5640	5640	5640	0
68	20231206	192400	533156060	5640	5640	5640	5640	0
69	20231206	192300	533156060	5640	5640	5640	5640	0
70	20231206	192200	533156060	5640	5640	5640	5640	0
71	20231206	192100	533156060	5640	5640	5640	5640	0
72	20231206	192000	533156060	5640	5640	5640	5640	0
73	20231206	191900	533156060	5640	5640	5640	5640	0
74	20231206	191800	533156060	5640	5640	5640	5640	0
75	20231206	191700	533156060	5640	5640	5640	5640	0
76	20231206	191600	533156060	5640	5640	5640	5640	0
77	20231206	191500	533156060	5640	5640	5640	5640	0
78	20231206	191400	533156060	5640	5640	5640	5640	0
79	20231206	191300	533156060	5640	5640	5640	5640	0
80	20231206	191200	533156060	5640	5640	5640	5640	0
81	20231206	191100	533156060	5640	5640	5640	5640	0
82	20231206	191000	533156060	5640	5640	5640	5640	0
83	20231206	190900	533156060	5640	5640	5640	5640	0
84	20231206	190800	533156060	5640	5640	5640	5640	0
85	20231206	190700	533156060	5640	5640	5640	5640	0
86	20231206	190600	533156060	5640	5640	5640	5640	0
87	20231206	190500	533156060	5640	5640	5640	5640	0
88	20231206	190400	533156060	5640	5640	5640	5640	0
89	20231206	190300	533156060	5640	5640	5640	5640	0
90	20231206	190200	533156060	5640	5640	5640	5640	0
91	20231206	190100	533156060	5640	5640	5640	5640	0
92	20231206	190000	533156060	5640	5640	5640	5640	1024
93	20231206	185900	533156060	5640	5640	5640	5640	0
94	20231206	185800	533156060	5640	5640	5640	5640	0
95	20231206	185700	533156060	5640	5640	5640	5640	0
96	20231206	185600	533156060	5640	5640	5640	5640	0
97	20231206	185500	533156060	5640	5640	5640	5640	0
98	20231206	185400	533156060	5640	5640	5640	5640	0
99	20231206	185300	533156060	5640	5640	5640	5640	0
100	20231206	185200	533156060	5640	5640	5640	5640	0
101	20231206	185100	533156060	5640	5640	5640	5640	0
102	20231206	185000	533156060	5640	5640	5640	5640	0
103	20231206	184900	533156060	5640	5640	5640	5640	0
104	20231206	184800	533156060	5640	5640	5640	5640	0
105	20231206	184700	533156060	5640	5640	5640	5640	0
106	20231206	184600	533156060	5640	5640	5640	5640	0
107	20231206	184500	533156060	5640	5640	5640	5640	0
108	20231206	184400	533156060	5640	5640	5640	5640	0
109	20231206	184300	533156060	5640	5640	5640	5640	0
110	20231206	184200	533156060	5640	5640	5640	5640	0
111	20231206	184100	533156060	5640	5640	5640	5640	0
112	20231206	184000	533156060	5640	5640	5640	5640	0
113	20231206	183900	533156060	5640	5640	5640	5640	0
114	20231206	183800	533156060	5640	5640	5640	5640	0
115	20231206	183700	533156060	5640	5640	5640	5640	0
116	20231206	183600	533156060	5640	5640	5640	5640	0
117	20231206	183500	533156060	5640	5640	5640	5640	0
118	20231206	183400	533156060	5640	5640	5640	5640	0
119	20231206	183300	533156060	5640	5640	5640	5640	0
120	20231206	183200	533156060	5640	5640	5640	5640	0
121	20231206	183100	533156060	5640	5640	5640	5640	0
122	20231206	183000	533156060	5640	5640	5640	5640	1024
123	20231206	182900	533156060	5640	5640	5640	5640	0
124	20231206	182800	533156060	5640	5640	5640	5640	0
125	20231206	182700	533156060	5640	5640	5640	5640	0
126	20231206	182600	533156060	5640	5640	5640	5640	0
127	20231206	182500	533156060	5640	5640	5640	5640	0
128	20231206	182400	533156060	5640	5640	5640	5640	0
129	20231206	182300	533156060	5640	5640	5640	5640	0
130	20231206	182200	533156060	5640	5640	5640	5640	0
131	20231206	182100	533156060	5640	5640	5640	5640	0
132	20231206	182000	533156060	5640	5640	5640	5640	0
133	20231206	181900	533156060	5640	5640	5640	5640	0
134	20231206	181800	533156060	5640	5640	5640	5640	0
135	20231206	181700	533156060	5640	5640	5640	5640	0
136	20231206	181600	533156060	5640	5640	5640	5640	0
137	20231206	181500	533156060	5640	5640	5640	5640	0
138	20231206	181400	533156060	5640	5640	5640	5640	0
139	20231206	181300	533156060	5640	5640	5640	5640	0
140	20231206	181200	533156060	5640	5640	5640	5640	0
141	20231206	181100	533156060	5640	5640	5640	5640	0
142	20231206	181000	533156060	5640	5640	5640	5640	0
143	20231206	180900	533156060	5640	5640	5640	5640	0
144	20231206	180800	533156060	5640	5640	5640	5640	0
145	20231206	180700	533156060	5640	5640	5640	5640	0
146	20231206	180600	533156060	5640	5640	5640	5640	0
147	20231206	180500	533156060	5640	5640	5640	5640	0
148	20231206	180400	533156060	5640	5640	5640	5640	0
149	20231206	180300	533156060	5640	5640	5640	5640	0
150	20231206	180200	533156060	5640	5640	5640	5640	0
151	20231206	180100	533156060	5640	5640	5640	5640	0
152	20231206	180000	533156060	5640	5640	5640	5640	1024
153	20231206	175900	533156060	5640	5640	5640	5640	0
154	20231206	175800	533156060	5640	5640	5640	5640	0
155	20231206	175700	533156060	5640	5640	5640	5640	0
156	20231206	175600	533156060	5640	5640	5640	5640	0
157	20231206	175500	533156060	5640	5640	5640	5640	0
158	20231206	175400	533156060	5640	5640	5640	5640	0
159	20231206	175300	533156060	5640	5640	5640	5640	0
160	20231206	175200	533156060	5640	5640	5640	5640	0
161	20231206	175100	533156060	5640	5640	5640	5640	0
162	20231206	175000	533156060	5640	5640	5640	5640	0
163	20231206	174900	533156060	5640	5640	5640	5640	0
164	20231206	174800	533156060	5640	5640	5640	5640	0
165	20231206	174700	533156060	5640	5640	5640	5640	0
166	20231206	174600	533156060	5640	5640	5640	5640	0
167	20231206	174500	533156060	5640	5640	5640	5640	0
168	20231206	174400	533156060	5640	5640	5640	5640	0
169	20231206	174300	533156060	5640	5640	5640	5640	0
170	20231206	174200	533156060	5640	5640	5640	5640	0
171	20231206	174100	533156060	5640	5640	5640	5640	0
172	20231206	174000	533156060	5640	5640	5640	5640	0
173	20231206	173900	533156060	5640	5640	5640	5640	0
174	20231206	173800	533156060	5640	5640	5640	5640	0
175	20231206	173700	533156060	5640	5640	5640	5640	0
176	20231206	173600	533156060	5640	5640	5640	5640	0
177	20231206	173500	533156060	5640	5640	5640	5640	0
178	20231206	173400	533156060	5640	5640	5640	5640	0
179	20231206	173300	533156060	5640	5640	5640	5640	0
180	20231206	173200	533156060	5640	5640	5640	5640	0
181	20231206	173100	533156060	5640	5640	5640	5640	0
182	20231206	173000	533156060	5640	5640	5640	5640	1024
183	20231206	172900	533156060	5640	5640	5640	5640	0
184	20231206	172800	533156060	5640	5640	5640	5640	0
185	20231206	172700	533156060	5640	5640	5640	5640	0
186	20231206	172600	533156060	5640	5640	5640	5640	0
187	20231206	172500	533156060	5640	5640	5640	5640	0
188	20231206	172400	533156060	5640	5640	5640	5640	0
189	20231206	172300	533156060	5640	5640	5640	5640	0
190	20231206	172200	533156060	5640	5640	5640	5640	0
191	20231206	172100	533156060	5640	5640	5640	5640	0
192	20231206	172000	533156060	5640	5640	5640	5640	0
193	20231206	171900	533156060	5640	5640	5640	5640	0
194	20231206	171800	533156060	5640	5640	5640	5640	0
195	20231206	171700	533156060	5640	5640	5640	5640	0
196	20231206	171600	533156060	5640	5640	5640	5640	0
197	20231206	171500	533156060	5640	5640	5640	5640	0
198	20231206	171400	533156060	5640	5640	5640	5640	0
199	20231206	171300	533156060	5640	5640	5640	5640	0
200	20231206	171200	533156060	5640	5640	5640	5640	0
201	20231206	171100	533156060	5640	5640	5640	5640	0
202	20231206	171000	533156060	5640	5640	5640	5640	0
203	20231206	170900	533156060	5640	5640	5640	5640	0
204	20231206	170800	533156060	5640	5640	5640	5640	0
205	20231206	170700	533156060	5640	5640	5640	5640	0
206	20231206	170600	533156060	5640	5640	5640	5640	0
207	20231206	170500	533156060	5640	5640	5640	5640	0
208	20231206	170400	533156060	5640	5640	5640	5640	0
209	20231206	170300	533156060	5640	5640	5640	5640	0
210	20231206	170200	533156060	5640	5640	5640	5640	0
211	20231206	170100	533156060	5640	5640	5640	5640	0
212	20231206	170000	533156060	5640	5640	5640	5640	1024
213	20231206	165900	533156060	5640	5640	5640	5640	0
214	20231206	165800	533156060	5640	5640	5640	5640	0
215	20231206	165700	533156060	5640	5640	5640	5640	0
216	20231206	165600	533156060	5640	5640	5640	5640	0
217	20231206	165500	533156060	5640	5640	5640	5640	0
218	20231206	165400	533156060	5640	5640	5640	5640	0
219	20231206	165300	533156060	5640	5640	5640	5640	0
220	20231206	165200	533156060	5640	5640	5640	5640	0
221	20231206	165100	533156060	5640	5640	5640	5640	0
222	20231206	165000	533156060	5640	5640	5640	5640	0
223	20231206	164900	533156060	5640	5640	5640	5640	0
224	20231206	164800	533156060	5640	5640	5640	5640	0
225	20231206	164700	533156060	5640	5640	5640	5640	0
226	20231206	164600	533156060	5640	5640	5640	5640	0
227	20231206	164500	533156060	5640	5640	5640	5640	0
228	20231206	164400	533156060	5640	5640	5640	5640	0
229	20231206	164300	533156060	5640	5640	5640	5640	0
230	20231206	164200	533156060	5640	5640	5640	5640	0
231	20231206	164100	533156060	5640	5640	5640	5640	0
232	20231206	164000	533156060	5640	5640	5640	5640	0
233	20231206	163900	533156060	5640	5640	5640	5640	0
234	20231206	163800	533156060	5640	5640	5640	5640	0
235	20231206	163700	533156060	5640	5640	5640	5640	0
236	20231206	163600	533156060	5640	5640	5640	5640	0
237	20231206	163500	533156060	5640	5640	5640	5640	0
238	20231206	163400	533156060	5640	5640	5640	5640	0
239	20231206	163300	533156060	5640	5640	5640	5640	0
240	20231206	163200	533156060	5640	5640	5640	5640	0
241	20231206	163100	533156060	5640	5640	5640	5640	0
242	20231206	163000	533156060	5640	5640	5640	5640	1024
243	20231206	162900	533156060	5640	5640	5640	5640	0
244	20231206	162800	533156060	5640	5640	5640	5640	0
245	20231206	162700	533156060	5640	5640	5640	5640	0
246	20231206	162600	533156060	5640	5640	5640	5640	0
247	20231206	162500	533156060	5640	5640	5640	5640	0
248	20231206	162400	533156060	5640	5640	5640	5640	0
249	20231206	162300	533156060	5640	5640	5640	5640	0
250	20231206	162200	533156060	5640	5640	5640	5640	0
251	20231206	162100	533156060	5640	5640	5640	5640	0
252	20231206	162000	533156060	5640	5640	5640	5640	0
253	20231206	161900	533156060	5640	5640	5640	5640	0
254	20231206	161800	533156060	5640	5640	5640	5640	0
255	20231206	161700	533156060	5640	5640	5640	5640	0
256	20231206	161600	533156060	5640	5640	5640	5640	0
257	20231206	161500	533156060	5640	5640	5640	5640	0
258	20231206	161400	533156060	5640	5640	5640	5640	0
259	20231206	161300	533156060	5640	5640	5640	5640	0
260	20231206	161200	533156060	5640	5640	5640	5640	0
261	20231206	161100	533156060	5640	5640	5640	5640	0
262	20231206	161000	533156060	5640	5640	5640	5640	0
263	20231206	160900	533156060	5640	5640	5640	5640	0
264	20231206	160800	533156060	5640	5640	5640	5640	0
265	20231206	160700	533156060	5640	5640	5640	5640	0
266	20231206	160600	533156060	5640	5640	5640	5640	0
267	20231206	160500	533156060	5640	5640	5640	5640	0
268	20231206	160400	533156060	5640	5640	5640	5640	0
269	20231206	160300	533156060	5640	5640	5640	5640	0
270	20231206	160200	533156060	5640	5640	5640	5640	0
271	20231206	160100	533156060	5640	5640	5640	5640	0
272	20231206	160000	533156060	5640	5640	5640	5640	1024
273	20231206	155900	533156060	5640	5640	5640	5640	0
274	20231206	155800	533156060	5640	5640	5640	5640	0
275	20231206	155700	533156060	5640	5640	5640	5640	0
276	20231206	155600	533156060	5640	5640	5640	5640	0
277	20231206	155500	533156060	5640	5640	5640	5640	0
278	20231206	155400	533156060	5640	5640	5640	5640	0
279	20231206	155300	533156060	5640	5640	5640	5640	0
280	20231206	155200	533156060	5640	5640	5640	5640	0
281	20231206	155100	533156060	5640	5640	5640	5640	0
282	20231206	155000	533156060	5640	5640	5640	5640	0
283	20231206	154900	533156060	5640	5640	5640	5640	0
284	20231206	154800	533156060	5640	5640	5640	5640	0
285	20231206	154700	533156060	5640	5640	5640	5640	0
286	20231206	154600	533156060	5640	5640	5640	5640	0
287	20231206	154500	533156060	5640	5640	5640	5640	0
288	20231206	154400	533156060	5640	5640	5640	5640	0
289	20231206	154300	533156060	5640	5640	5640	5640	0
290	20231206	154200	533156060	5640	5640	5640	5640	0
291	20231206	154100	533156060	5640	5640	5640	5640	0
292	20231206	154000	533156060	5640	5640	5640	5640	0
293	20231206	153900	533156060	5640	5640	5640	5640	0
294	20231206	153800	533156060	5640	5640	5640	5640	0
295	20231206	153700	533156060	5640	5640	5640	5640	0
296	20231206	153600	533156060	5640	5640	5640	5640	0
297	20231206	153500	533156060	5640	5640	5640	5640	0
298	20231206	153400	533156060	5640	5640	5640	5640	0
299	20231206	153300	533156060	5640	5640	5640	5640	0
300	20231206	153200	533156060	5640	5640	5640	5640	0
301	20231206	153100	533156060	5640	5640	5640	5640	0
302	20231206	153000	533156060	5640	5640	5640	5640	2048
303	20231206	152900	527380700	5620	5620	5620	5620	0
304	20231206	152800	527380700	5620	5620	5620	5620	0
305	20231206	152700	527380700	5620	5620	5620	5620	0
306	20231206	152600	527380700	5620	5620	5620	5620	0
307	20231206	152500	527380700	5620	5620	5620	5620	0
308	20231206	152400	527380700	5620	5620	5620	5620	0
309	20231206	152300	527380700	5620	5620	5620	5620	0
310	20231206	152200	527380700	5620	5620	5620	5620	0
311	20231206	152100	527380700	5620	5620	5620	5620	0
312	20231206	152000	527380700	5620	5620	5620	5620	0
313	20231206	151900	527380700	5620	5620	5620	5620	513
314	20231206	151800	524497640	5610	5620	5620	5610	337
315	20231206	151700	522606400	5640	5640	5640	5640	10
316	20231206	151600	522550000	5640	5640	5640	5640	4
317	20231206	151500	522527440	5630	5630	5630	5630	7
318	20231206	151400	522488030	5640	5640	5640	5640	0
319	20231206	151300	522488030	5640	5640	5640	5640	0
320	20231206	151200	522488030	5640	5640	5640	5640	42
321	20231206	151100	522251150	5630	5630	5630	5630	0
322	20231206	151000	522251150	5630	5640	5640	5630	22
323	20231206	150900	522127240	5640	5650	5650	5630	30
324	20231206	150800	521958240	5650	5630	5650	5630	4
325	20231206	150700	521935680	5660	5660	5660	5660	1
326	20231206	150600	521930020	5630	5640	5640	5630	708
327	20231206	150500	517942950	5670	5650	5670	5640	204
328	20231206	150400	516792250	5670	5670	5670	5670	0
329	20231206	150300	516792250	5670	5670	5670	5670	104
330	20231206	150200	516202570	5690	5650	5690	5650	42
331	20231206	150100	515964430	5650	5650	5650	5650	1000
332	20231206	150000	510314430	5690	5680	5690	5680	1324
333	20231206	145900	502793970	5680	5640	5680	5640	36
334	20231206	145800	502590810	5680	5680	5680	5680	0
335	20231206	145700	502590810	5680	5680	5680	5680	0
336	20231206	145600	502590810	5680	5650	5680	5630	271
337	20231206	145500	501062960	5680	5680	5680	5680	0
338	20231206	145400	501062960	5680	5670	5680	5670	1000
339	20231206	145300	495384090	5680	5670	5680	5670	392
340	20231206	145200	493161400	5670	5670	5670	5670	0
341	20231206	145100	493161400	5670	5670	5670	5670	885
342	20231206	145000	488143450	5670	5660	5670	5650	533
343	20231206	144900	485131640	5690	5690	5690	5690	0
344	20231206	144800	485131640	5690	5690	5690	5690	0
345	20231206	144700	485131640	5690	5690	5690	5690	0
346	20231206	144600	485131640	5690	5690	5690	5690	5
347	20231206	144500	485103190	5680	5690	5690	5680	288
348	20231206	144400	483466960	5680	5670	5680	5670	1200
349	20231206	144300	476652210	5670	5670	5670	5670	0
350	20231206	144200	476652210	5670	5670	5670	5670	0
351	20231206	144100	476652210	5670	5670	5670	5670	20
352	20231206	144000	476538810	5670	5660	5670	5660	15
353	20231206	143900	476453880	5660	5660	5660	5660	10
354	20231206	143800	476397280	5680	5680	5680	5680	0
355	20231206	143700	476397280	5680	5680	5680	5680	0
356	20231206	143600	476397280	5680	5680	5680	5680	2
357	20231206	143500	476385920	5650	5650	5650	5640	65
358	20231206	143400	476018770	5650	5650	5680	5650	190
359	20231206	143300	474944910	5650	5660	5660	5650	1043
360	20231206	143200	469041710	5690	5690	5690	5690	0
361	20231206	143100	469041710	5690	5690	5690	5690	0
362	20231206	143000	469041710	5690	5680	5690	5670	51
363	20231206	142900	468752140	5670	5670	5670	5670	35
364	20231206	142800	468553690	5680	5690	5690	5670	96
365	20231206	142700	468009120	5690	5680	5700	5680	29
366	20231206	142600	467844320	5680	5700	5700	5680	173
367	20231206	142500	466858720	5700	5690	5700	5690	111
368	20231206	142400	466227050	5660	5660	5660	5660	2
369	20231206	142300	466215730	5700	5680	5700	5680	168
370	20231206	142200	465259810	5680	5650	5680	5650	783
371	20231206	142100	460816560	5660	5660	5660	5660	0
372	20231206	142000	460816560	5660	5650	5660	5650	7
373	20231206	141900	460776980	5650	5650	5660	5650	45
374	20231206	141800	460522690	5650	5660	5660	5650	72
375	20231206	141700	460115740	5630	5660	5660	5630	787
376	20231206	141600	455668520	5660	5660	5660	5650	1237
377	20231206	141500	448678340	5650	5640	5650	5640	919
378	20231206	141400	443487730	5650	5640	5650	5640	1393
379	20231206	141300	435625190	5640	5640	5640	5640	101
380	20231206	141200	435055550	5640	5640	5640	5640	0
381	20231206	141100	435055550	5640	5640	5640	5640	170
382	20231206	141000	434096750	5640	5630	5640	5630	11
383	20231206	140900	434034750	5630	5630	5630	5630	6
384	20231206	140800	434000970	5640	5630	5640	5630	41
385	20231206	140700	433769890	5640	5630	5640	5630	24
386	20231206	140600	433634720	5640	5630	5640	5630	432
387	20231206	140500	431202510	5640	5630	5640	5630	89
388	20231206	140400	430701330	5640	5640	5640	5640	0
389	20231206	140300	430701330	5640	5640	5640	5640	500
390	20231206	140200	427881330	5640	5640	5640	5620	51
391	20231206	140100	427594570	5630	5610	5630	5610	1200
392	20231206	140000	420842570	5640	5620	5640	5620	10
393	20231206	135900	420786330	5630	5620	5630	5620	6
394	20231206	135800	420752600	5640	5630	5640	5630	66
395	20231206	135700	420380550	5610	5610	5610	5610	150
396	20231206	135600	419539050	5640	5640	5640	5640	0
397	20231206	135500	419539050	5640	5630	5640	5630	5
398	20231206	135400	419510860	5630	5630	5630	5630	1
399	20231206	135300	419505230	5640	5640	5640	5640	0
400	20231206	135200	419505230	5640	5620	5640	5620	88
401	20231206	135100	419010650	5620	5620	5620	5620	0
402	20231206	135000	419010650	5620	5610	5620	5610	16
403	20231206	134900	418920770	5610	5610	5610	5610	0
404	20231206	134800	418920770	5610	5610	5610	5610	43
405	20231206	134700	418679540	5630	5630	5630	5620	14
406	20231206	134600	418600760	5600	5600	5600	5600	250
407	20231206	134500	417200760	5630	5630	5630	5630	0
408	20231206	134400	417200760	5630	5630	5630	5630	0
409	20231206	134300	417200760	5630	5630	5630	5630	0
410	20231206	134200	417200760	5630	5630	5630	5630	2
411	20231206	134100	417189500	5600	5620	5630	5600	73
412	20231206	134000	416779300	5600	5600	5600	5600	510
413	20231206	133900	413923300	5640	5640	5640	5640	0
414	20231206	133800	413923300	5640	5640	5640	5640	0
415	20231206	133700	413923300	5640	5630	5640	5630	7
416	20231206	133600	413883880	5640	5630	5640	5630	14
417	20231206	133500	413805040	5630	5630	5630	5630	1
418	20231206	133400	413799410	5640	5640	5640	5640	0
419	20231206	133300	413799410	5640	5630	5640	5630	10
420	20231206	133200	413743050	5640	5640	5640	5640	0
421	20231206	133100	413743050	5640	5620	5650	5620	92
422	20231206	133000	413225540	5630	5630	5630	5630	0
423	20231206	132900	413225540	5630	5630	5630	5630	1272
424	20231206	132800	406064180	5630	5630	5630	5630	0
425	20231206	132700	406064180	5630	5630	5630	5630	0
426	20231206	132600	406064180	5630	5630	5630	5630	0
427	20231206	132500	406064180	5630	5630	5630	5630	0
428	20231206	132400	406064180	5630	5610	5630	5610	64
429	20231206	132300	405704020	5590	5590	5590	5590	0
430	20231206	132200	405704020	5590	5600	5600	5590	478
431	20231206	132100	403030080	5610	5610	5610	5610	5
432	20231206	132000	403002030	5620	5620	5620	5620	0
433	20231206	131900	403002030	5620	5620	5620	5620	16
434	20231206	131800	402912110	5620	5620	5620	5620	100
435	20231206	131700	402350110	5620	5620	5620	5620	0
436	20231206	131600	402350110	5620	5610	5620	5600	93
437	20231206	131500	401828820	5610	5620	5620	5610	25
438	20231206	131400	401688370	5630	5630	5630	5630	0
439	20231206	131300	401688370	5630	5630	5630	5630	0
440	20231206	131200	401688370	5630	5630	5630	5630	3
441	20231206	131100	401671480	5630	5630	5630	5630	51
442	20231206	131000	401384350	5630	5630	5630	5630	30
443	20231206	130900	401215450	5630	5630	5630	5630	2
444	20231206	130800	401204190	5620	5620	5620	5620	100
445	20231206	130700	400642190	5620	5620	5620	5620	90
446	20231206	130600	400136390	5630	5630	5630	5630	0
447	20231206	130500	400136390	5630	5630	5630	5630	0
448	20231206	130400	400136390	5630	5630	5630	5630	0
449	20231206	130300	400136390	5630	5620	5630	5620	5
450	20231206	130200	400108250	5630	5620	5630	5620	17
451	20231206	130100	400012610	5620	5630	5630	5620	413
452	20231206	130000	397687550	5630	5630	5630	5630	0
453	20231206	125900	397687550	5630	5630	5630	5630	0
454	20231206	125800	397687550	5630	5610	5630	5610	1000
455	20231206	125700	392063440	5620	5620	5620	5620	4
456	20231206	125600	392040960	5590	5620	5620	5590	473
457	20231206	125500	389396800	5580	5580	5620	5580	240
458	20231206	125400	388057440	5580	5600	5600	5580	100
459	20231206	125300	387499310	5630	5630	5630	5630	4
460	20231206	125200	387476790	5600	5600	5600	5600	189
461	20231206	125100	386418390	5630	5630	5630	5630	0
462	20231206	125000	386418390	5630	5630	5630	5630	0
463	20231206	124900	386418390	5630	5590	5630	5590	209
464	20231206	124800	385249720	5590	5590	5590	5590	100
465	20231206	124700	384690720	5630	5630	5630	5630	3
466	20231206	124600	384673830	5630	5630	5630	5630	19
467	20231206	124500	384566860	5630	5610	5630	5610	116
468	20231206	124400	383915780	5630	5630	5630	5620	716
469	20231206	124300	379885050	5630	5610	5630	5600	543
470	20231206	124200	376836120	5610	5600	5610	5600	546
471	20231206	124100	373776340	5600	5560	5610	5550	8702
472	20231206	124000	325291460	5580	5580	5580	5580	7
473	20231206	123900	325252400	5580	5570	5580	5560	355
474	20231206	123800	323278310	5580	5580	5580	5580	0
475	20231206	123700	323278310	5580	5580	5580	5580	4
476	20231206	123600	323255990	5570	5570	5570	5570	1
477	20231206	123500	323250420	5580	5580	5580	5580	0
478	20231206	123400	323250420	5580	5580	5580	5580	0
479	20231206	123300	323250420	5580	5580	5580	5580	0
480	20231206	123200	323250420	5580	5580	5580	5580	0
481	20231206	123100	323250420	5580	5580	5580	5580	1
482	20231206	123000	323244840	5580	5570	5580	5570	7
483	20231206	122900	323205800	5570	5570	5570	5570	3
484	20231206	122800	323189090	5570	5570	5570	5570	54
485	20231206	122700	322888310	5580	5570	5580	5570	29
486	20231206	122600	322726730	5570	5570	5570	5570	0
487	20231206	122500	322726730	5570	5570	5570	5570	5
488	20231206	122400	322698880	5560	5560	5560	5560	0
489	20231206	122300	322698880	5560	5560	5560	5560	9
490	20231206	122200	322648840	5570	5560	5570	5560	12
491	20231206	122100	322582090	5580	5580	5580	5560	241
492	20231206	122000	321237890	5580	5570	5580	5570	10
493	20231206	121900	321182160	5580	5580	5580	5580	0
494	20231206	121800	321182160	5580	5570	5580	5570	106
495	20231206	121700	320591500	5570	5560	5570	5560	10
496	20231206	121600	320535840	5560	5560	5560	5560	4
497	20231206	121500	320513600	5570	5570	5570	5570	100
498	20231206	121400	319956600	5570	5560	5570	5560	7
499	20231206	121300	319917620	5570	5560	5570	5560	21
500	20231206	121200	319800820	5570	5560	5570	5560	10
501	20231206	121100	319745200	5550	5550	5550	5550	395
502	20231206	121000	317552950	5560	5560	5560	5550	38
503	20231206	120900	317341680	5570	5550	5570	5550	67
504	20231206	120800	316969170	5560	5560	5570	5550	43
505	20231206	120700	316730080	5570	5570	5570	5550	1067
506	20231206	120600	310787430	5550	5560	5570	5550	397
507	20231206	120500	308580560	5570	5570	5570	5570	1
508	20231206	120400	308574990	5570	5570	5570	5570	0
509	20231206	120300	308574990	5570	5570	5570	5570	0
510	20231206	120200	308574990	5570	5560	5570	5560	22
511	20231206	120100	308452520	5560	5560	5560	5560	7
512	20231206	120000	308413600	5580	5580	5580	5580	193
513	20231206	115900	307336660	5580	5560	5580	5560	7
514	20231206	115800	307297630	5560	5560	5580	5560	22
515	20231206	115700	307175160	5570	5580	5580	5570	14
516	20231206	115600	307097170	5570	5570	5580	5570	237
517	20231206	115500	305776740	5570	5570	5570	5570	0
518	20231206	115400	305776740	5570	5570	5570	5570	6
519	20231206	115300	305743320	5580	5570	5580	5570	20
520	20231206	115200	305631860	5580	5570	5580	5560	518
521	20231206	115100	302751550	5570	5570	5570	5570	5
522	20231206	115000	302723700	5580	5570	5580	5570	177
523	20231206	114900	301737730	5580	5590	5590	5580	190
524	20231206	114800	300676630	5600	5590	5600	5590	5
525	20231206	114700	300648640	5600	5590	5600	5590	29
526	20231206	114600	300486310	5600	5600	5600	5600	0
527	20231206	114500	300486310	5600	5600	5600	5590	71
528	20231206	114400	300088720	5600	5590	5600	5590	6
529	20231206	114300	300055130	5600	5590	5600	5590	30
530	20231206	114200	299887420	5580	5600	5600	5580	273
531	20231206	114100	298363360	5600	5590	5600	5590	500
532	20231206	114000	295567790	5590	5590	5590	5590	0
533	20231206	113900	295567790	5590	5590	5590	5580	316
534	20231206	113800	293801480	5590	5580	5590	5580	24
535	20231206	113700	293667400	5580	5580	5580	5580	105
536	20231206	113600	293081500	5590	5590	5590	5590	0
537	20231206	113500	293081500	5590	5590	5590	5590	0
538	20231206	113400	293081500	5590	5570	5590	5560	4145
539	20231206	113300	269973050	5570	5560	5570	5560	757
540	20231206	113200	265764050	5560	5530	5560	5530	775
541	20231206	113100	261478000	5560	5550	5560	5550	229
542	20231206	113000	260206940	5550	5550	5550	5550	181
543	20231206	112900	259202390	5550	5550	5550	5550	6
544	20231206	112800	259169090	5530	5530	5530	5530	295
545	20231206	112700	257537740	5530	5550	5550	5530	25
546	20231206	112600	257399010	5480	5550	5550	5480	4755
547	20231206	112500	231270360	5560	5560	5560	5560	15
548	20231206	112400	231186960	5550	5550	5550	5550	185
549	20231206	112300	230160210	5560	5560	5560	5560	6
550	20231206	112200	230126850	5550	5560	5560	5550	446
551	20231206	112100	227647220	5560	5560	5570	5560	36
552	20231206	112000	227447050	5550	5550	5550	5550	41
553	20231206	111900	227219500	5550	5550	5570	5550	75
554	20231206	111800	226802520	5550	5540	5550	5540	8
555	20231206	111700	226758150	5550	5530	5550	5530	25
556	20231206	111600	226619730	5540	5540	5550	5540	197
557	20231206	111500	225528240	5540	5530	5540	5530	6016
558	20231206	111400	192259440	5540	5540	5540	5540	11
559	20231206	111300	192198500	5540	5540	5540	5510	190
560	20231206	111200	191147740	5570	5550	5570	5550	808
561	20231206	111100	186647340	5560	5540	5560	5540	504
562	20231206	111000	183854850	5540	5560	5570	5530	362
563	20231206	110900	181847030	5580	5550	5580	5550	49
564	20231206	110800	181574310	5580	5580	5580	5580	0
565	20231206	110700	181574310	5580	5570	5580	5570	33
566	20231206	110600	181390360	5580	5580	5580	5580	0
567	20231206	110500	181390360	5580	5580	5580	5580	33
568	20231206	110400	181206220	5570	5570	5570	5570	0
569	20231206	110300	181206220	5570	5560	5570	5560	155
570	20231206	110200	180343280	5570	5560	5570	5560	986
571	20231206	110100	174851420	5560	5560	5560	5560	0
572	20231206	110000	174851420	5560	5560	5560	5560	1
573	20231206	105900	174845860	5570	5570	5570	5560	117
574	20231206	105800	174194320	5570	5570	5570	5570	0
575	20231206	105700	174194320	5570	5570	5570	5570	3
576	20231206	105600	174177610	5540	5540	5540	5540	1
577	20231206	105500	174172070	5570	5550	5570	5550	377
578	20231206	105400	172078660	5550	5550	5550	5550	0
579	20231206	105300	172078660	5550	5550	5550	5550	0
580	20231206	105200	172078660	5550	5550	5550	5550	100
581	20231206	105100	171523660	5550	5530	5550	5530	2100
582	20231206	105000	159873830	5530	5510	5530	5510	12
583	20231206	104900	159807690	5520	5520	5520	5520	0
584	20231206	104800	159807690	5520	5520	5520	5520	88
585	20231206	104700	159321930	5520	5520	5520	5520	0
586	20231206	104600	159321930	5520	5520	5520	5520	17
587	20231206	104500	159228090	5540	5520	5540	5520	148
588	20231206	104400	158411110	5540	5540	5540	5540	0
589	20231206	104300	158411110	5540	5540	5540	5540	2
590	20231206	104200	158400030	5540	5540	5540	5540	0
591	20231206	104100	158400030	5540	5540	5540	5540	0
592	20231206	104000	158400030	5540	5540	5540	5540	22
593	20231206	103900	158278150	5530	5530	5530	5530	220
594	20231206	103800	157061550	5540	5540	5540	5540	13
595	20231206	103700	156989530	5540	5540	5540	5540	61
596	20231206	103600	156651590	5540	5530	5540	5530	139
597	20231206	103500	155881580	5540	5530	5540	5530	22
598	20231206	103400	155759910	5530	5530	5530	5530	459
599	20231206	103300	153221640	5540	5530	5540	5530	74
600	20231206	103200	152812250	5530	5530	5530	5530	59
601	20231206	103100	152485980	5530	5530	5530	5530	0
602	20231206	103000	152485980	5530	5510	5530	5500	355
603	20231206	102900	150528880	5510	5490	5510	5490	1609
604	20231206	102800	141678470	5500	5500	5500	5500	0
605	20231206	102700	141678470	5500	5500	5500	5500	0
606	20231206	102600	141678470	5500	5500	5500	5500	0
607	20231206	102500	141678470	5500	5490	5500	5490	3
608	20231206	102400	141661990	5450	5450	5450	5450	0
609	20231206	102300	141661990	5450	5450	5450	5450	1
610	20231206	102200	141656540	5500	5470	5500	5450	32
611	20231206	102100	141481190	5470	5470	5470	5470	2
612	20231206	102000	141470250	5470	5470	5470	5470	1
613	20231206	101900	141464780	5470	5490	5500	5440	886
614	20231206	101800	136626150	5450	5450	5500	5450	155
615	20231206	101700	135781270	5450	5450	5500	5450	33
616	20231206	101600	135600950	5500	5470	5500	5470	15
617	20231206	101500	135518840	5450	5450	5450	5450	1
618	20231206	101400	135513390	5500	5470	5500	5450	67
619	20231206	101300	135145710	5450	5450	5450	5450	1
620	20231206	101200	135140260	5480	5450	5480	5450	12
621	20231206	101100	135074580	5470	5450	5470	5450	12
622	20231206	101000	135008960	5470	5470	5470	5470	5
623	20231206	100900	134981610	5440	5460	5460	5440	50
624	20231206	100800	134708630	5430	5450	5460	5430	23
625	20231206	100700	134583090	5440	5450	5450	5440	39
626	20231206	100600	134370550	5450	5450	5450	5450	11
627	20231206	100500	134310600	5420	5450	5450	5420	160
628	20231206	100400	133438630	5420	5440	5450	5410	267
629	20231206	100300	131986010	5440	5440	5440	5440	0
630	20231206	100200	131986010	5440	5440	5440	5440	7
631	20231206	100100	131947930	5450	5420	5450	5420	105
632	20231206	100000	131378560	5460	5420	5460	5420	74
633	20231206	095900	130977320	5410	5410	5410	5410	159
634	20231206	095800	130117130	5410	5410	5410	5410	0
635	20231206	095700	130117130	5410	5410	5410	5410	104
636	20231206	095600	129554490	5400	5410	5410	5380	4316
637	20231206	095500	106284110	5410	5430	5430	5410	1292
638	20231206	095400	99276000	5430	5420	5440	5420	255
639	20231206	095300	97891880	5440	5440	5440	5440	0
640	20231206	095200	97891880	5440	5430	5440	5420	331
641	20231206	095100	96095950	5440	5440	5450	5440	13
642	20231206	095000	96025120	5440	5440	5450	5440	75
643	20231206	094900	95616460	5440	5440	5450	5440	14
644	20231206	094800	95540220	5440	5450	5450	5440	52
645	20231206	094700	95256830	5450	5430	5450	5430	2
646	20231206	094600	95245950	5450	5450	5450	5450	0
647	20231206	094500	95245950	5450	5430	5450	5430	26
648	20231206	094400	95104570	5430	5430	5430	5430	14
649	20231206	094300	95028550	5450	5450	5450	5450	8
650	20231206	094200	94984950	5420	5420	5420	5420	21
651	20231206	094100	94871130	5430	5430	5430	5430	10
652	20231206	094000	94816830	5450	5430	5450	5430	715
653	20231206	093900	90934140	5440	5430	5440	5430	101
654	20231206	093800	90384710	5430	5430	5430	5430	171
655	20231206	093700	89456180	5450	5450	5460	5450	14
656	20231206	093600	89379850	5430	5440	5440	5430	889
657	20231206	093500	84545900	5460	5460	5460	5460	30
658	20231206	093400	84382100	5460	5460	5460	5460	6
659	20231206	093300	84349340	5460	5460	5460	5460	30
660	20231206	093200	84185540	5460	5460	5460	5460	1
661	20231206	093100	84180080	5440	5480	5490	5440	2787
662	20231206	093000	68964920	5480	5480	5480	5480	0
663	20231206	092900	68964920	5480	5480	5480	5480	0
664	20231206	092800	68964920	5480	5480	5480	5480	60
665	20231206	092700	68636120	5500	5500	5500	5500	38
666	20231206	092600	68427120	5490	5490	5490	5490	98
667	20231206	092500	67889100	5460	5460	5460	5460	0
668	20231206	092400	67889100	5460	5460	5460	5460	0
669	20231206	092300	67889100	5460	5470	5470	5460	1566
670	20231206	092200	59338330	5500	5490	5500	5470	144
671	20231206	092100	58549910	5500	5530	5530	5500	603
672	20231206	092000	55221260	5540	5540	5540	5540	0
673	20231206	091900	55221260	5540	5540	5540	5540	1
674	20231206	091800	55215720	5540	5530	5540	5530	78
675	20231206	091700	54784160	5530	5530	5530	5530	44
676	20231206	091600	54540840	5540	5540	5540	5540	0
677	20231206	091500	54540840	5540	5530	5540	5530	281
678	20231206	091400	52986860	5530	5510	5530	5500	525
679	20231206	091300	50095810	5510	5510	5510	5510	0
680	20231206	091200	50095810	5510	5490	5510	5490	242
681	20231206	091100	48764370	5500	5500	5500	5500	0
682	20231206	091000	48764370	5500	5490	5500	5490	100
683	20231206	090900	48214680	5500	5480	5500	5460	301
684	20231206	090800	46562500	5470	5460	5470	5460	292
685	20231206	090700	44967630	5480	5490	5490	5480	187
686	20231206	090600	43942590	5500	5500	5500	5490	754
687	20231206	090500	39796650	5500	5470	5500	5470	298
688	20231206	090400	38160920	5480	5460	5480	5460	115
689	20231206	090300	37531110	5490	5460	5490	5460	699
690	20231206	090200	33709510	5460	5450	5460	5450	4
691	20231206	090100	33687700	5440	5480	5480	5440	2639
692	20231206	090000	19275980	5560	5500	5560	5470	3507