KissMeData/053700/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193300	464444400	5470	5470	5470	5470	1540
3	20231206	193200	464444400	5470	5470	5470	5470	0
4	20231206	193100	464444400	5470	5470	5470	5470	0
5	20231206	193000	464444400	5470	5470	5470	5470	0
6	20231206	192900	464444400	5470	5470	5470	5470	0
7	20231206	192800	464444400	5470	5470	5470	5470	0
8	20231206	192700	464444400	5470	5470	5470	5470	0
9	20231206	192600	464444400	5470	5470	5470	5470	0
10	20231206	192500	464444400	5470	5470	5470	5470	0
11	20231206	192400	464444400	5470	5470	5470	5470	0
12	20231206	192300	464444400	5470	5470	5470	5470	0
13	20231206	192200	464444400	5470	5470	5470	5470	0
14	20231206	192100	464444400	5470	5470	5470	5470	0
15	20231206	192000	464444400	5470	5470	5470	5470	0
16	20231206	191900	464444400	5470	5470	5470	5470	0
17	20231206	191800	464444400	5470	5470	5470	5470	0
18	20231206	191700	464444400	5470	5470	5470	5470	0
19	20231206	191600	464444400	5470	5470	5470	5470	0
20	20231206	191500	464444400	5470	5470	5470	5470	0
21	20231206	191400	464444400	5470	5470	5470	5470	0
22	20231206	191300	464444400	5470	5470	5470	5470	0
23	20231206	191200	464444400	5470	5470	5470	5470	0
24	20231206	191100	464444400	5470	5470	5470	5470	0
25	20231206	191000	464444400	5470	5470	5470	5470	0
26	20231206	190900	464444400	5470	5470	5470	5470	0
27	20231206	190800	464444400	5470	5470	5470	5470	0
28	20231206	190700	464444400	5470	5470	5470	5470	0
29	20231206	190600	464444400	5470	5470	5470	5470	0
30	20231206	190500	464444400	5470	5470	5470	5470	0
31	20231206	190400	464444400	5470	5470	5470	5470	0
32	20231206	190300	464444400	5470	5470	5470	5470	1540
33	20231206	190200	464444400	5470	5470	5470	5470	0
34	20231206	190100	464444400	5470	5470	5470	5470	0
35	20231206	190000	464444400	5470	5470	5470	5470	0
36	20231206	185900	464444400	5470	5470	5470	5470	0
37	20231206	185800	464444400	5470	5470	5470	5470	0
38	20231206	185700	464444400	5470	5470	5470	5470	0
39	20231206	185600	464444400	5470	5470	5470	5470	0
40	20231206	185500	464444400	5470	5470	5470	5470	0
41	20231206	185400	464444400	5470	5470	5470	5470	0
42	20231206	185300	464444400	5470	5470	5470	5470	0
43	20231206	185200	464444400	5470	5470	5470	5470	0
44	20231206	185100	464444400	5470	5470	5470	5470	0
45	20231206	185000	464444400	5470	5470	5470	5470	0
46	20231206	184900	464444400	5470	5470	5470	5470	0
47	20231206	184800	464444400	5470	5470	5470	5470	0
48	20231206	184700	464444400	5470	5470	5470	5470	0
49	20231206	184600	464444400	5470	5470	5470	5470	0
50	20231206	184500	464444400	5470	5470	5470	5470	0
51	20231206	184400	464444400	5470	5470	5470	5470	0
52	20231206	184300	464444400	5470	5470	5470	5470	0
53	20231206	184200	464444400	5470	5470	5470	5470	0
54	20231206	184100	464444400	5470	5470	5470	5470	0
55	20231206	184000	464444400	5470	5470	5470	5470	0
56	20231206	183900	464444400	5470	5470	5470	5470	0
57	20231206	183800	464444400	5470	5470	5470	5470	0
58	20231206	183700	464444400	5470	5470	5470	5470	0
59	20231206	183600	464444400	5470	5470	5470	5470	0
60	20231206	183500	464444400	5470	5470	5470	5470	0
61	20231206	183400	464444400	5470	5470	5470	5470	0
62	20231206	183300	464444400	5470	5470	5470	5470	1540
63	20231206	183200	464444400	5470	5470	5470	5470	0
64	20231206	183100	464444400	5470	5470	5470	5470	0
65	20231206	183000	464444400	5470	5470	5470	5470	0
66	20231206	182900	464444400	5470	5470	5470	5470	0
67	20231206	182800	464444400	5470	5470	5470	5470	0
68	20231206	182700	464444400	5470	5470	5470	5470	0
69	20231206	182600	464444400	5470	5470	5470	5470	0
70	20231206	182500	464444400	5470	5470	5470	5470	0
71	20231206	182400	464444400	5470	5470	5470	5470	0
72	20231206	182300	464444400	5470	5470	5470	5470	0
73	20231206	182200	464444400	5470	5470	5470	5470	0
74	20231206	182100	464444400	5470	5470	5470	5470	0
75	20231206	182000	464444400	5470	5470	5470	5470	0
76	20231206	181900	464444400	5470	5470	5470	5470	0
77	20231206	181800	464444400	5470	5470	5470	5470	0
78	20231206	181700	464444400	5470	5470	5470	5470	0
79	20231206	181600	464444400	5470	5470	5470	5470	0
80	20231206	181500	464444400	5470	5470	5470	5470	0
81	20231206	181400	464444400	5470	5470	5470	5470	0
82	20231206	181300	464444400	5470	5470	5470	5470	0
83	20231206	181200	464444400	5470	5470	5470	5470	0
84	20231206	181100	464444400	5470	5470	5470	5470	0
85	20231206	181000	464444400	5470	5470	5470	5470	0
86	20231206	180900	464444400	5470	5470	5470	5470	0
87	20231206	180800	464444400	5470	5470	5470	5470	0
88	20231206	180700	464444400	5470	5470	5470	5470	0
89	20231206	180600	464444400	5470	5470	5470	5470	0
90	20231206	180500	464444400	5470	5470	5470	5470	0
91	20231206	180400	464444400	5470	5470	5470	5470	0
92	20231206	180300	464444400	5470	5470	5470	5470	1540
93	20231206	180200	464444400	5470	5470	5470	5470	0
94	20231206	180100	464444400	5470	5470	5470	5470	0
95	20231206	180000	464444400	5470	5470	5470	5470	0
96	20231206	175900	464444400	5470	5470	5470	5470	0
97	20231206	175800	464444400	5470	5470	5470	5470	0
98	20231206	175700	464444400	5470	5470	5470	5470	0
99	20231206	175600	464444400	5470	5470	5470	5470	0
100	20231206	175500	464444400	5470	5470	5470	5470	0
101	20231206	175400	464444400	5470	5470	5470	5470	0
102	20231206	175300	464444400	5470	5470	5470	5470	0
103	20231206	175200	464444400	5470	5470	5470	5470	0
104	20231206	175100	464444400	5470	5470	5470	5470	0
105	20231206	175000	464444400	5470	5470	5470	5470	0
106	20231206	174900	464444400	5470	5470	5470	5470	0
107	20231206	174800	464444400	5470	5470	5470	5470	0
108	20231206	174700	464444400	5470	5470	5470	5470	0
109	20231206	174600	464444400	5470	5470	5470	5470	0
110	20231206	174500	464444400	5470	5470	5470	5470	0
111	20231206	174400	464444400	5470	5470	5470	5470	0
112	20231206	174300	464444400	5470	5470	5470	5470	0
113	20231206	174200	464444400	5470	5470	5470	5470	0
114	20231206	174100	464444400	5470	5470	5470	5470	0
115	20231206	174000	464444400	5470	5470	5470	5470	0
116	20231206	173900	464444400	5470	5470	5470	5470	0
117	20231206	173800	464444400	5470	5470	5470	5470	0
118	20231206	173700	464444400	5470	5470	5470	5470	0
119	20231206	173600	464444400	5470	5470	5470	5470	0
120	20231206	173500	464444400	5470	5470	5470	5470	0
121	20231206	173400	464444400	5470	5470	5470	5470	0
122	20231206	173300	464444400	5470	5470	5470	5470	1540
123	20231206	173200	464444400	5470	5470	5470	5470	0
124	20231206	173100	464444400	5470	5470	5470	5470	0
125	20231206	173000	464444400	5470	5470	5470	5470	0
126	20231206	172900	464444400	5470	5470	5470	5470	0
127	20231206	172800	464444400	5470	5470	5470	5470	0
128	20231206	172700	464444400	5470	5470	5470	5470	0
129	20231206	172600	464444400	5470	5470	5470	5470	0
130	20231206	172500	464444400	5470	5470	5470	5470	0
131	20231206	172400	464444400	5470	5470	5470	5470	0
132	20231206	172300	464444400	5470	5470	5470	5470	0
133	20231206	172200	464444400	5470	5470	5470	5470	0
134	20231206	172100	464444400	5470	5470	5470	5470	0
135	20231206	172000	464444400	5470	5470	5470	5470	0
136	20231206	171900	464444400	5470	5470	5470	5470	0
137	20231206	171800	464444400	5470	5470	5470	5470	0
138	20231206	171700	464444400	5470	5470	5470	5470	0
139	20231206	171600	464444400	5470	5470	5470	5470	0
140	20231206	171500	464444400	5470	5470	5470	5470	0
141	20231206	171400	464444400	5470	5470	5470	5470	0
142	20231206	171300	464444400	5470	5470	5470	5470	0
143	20231206	171200	464444400	5470	5470	5470	5470	0
144	20231206	171100	464444400	5470	5470	5470	5470	0
145	20231206	171000	464444400	5470	5470	5470	5470	0
146	20231206	170900	464444400	5470	5470	5470	5470	0
147	20231206	170800	464444400	5470	5470	5470	5470	0
148	20231206	170700	464444400	5470	5470	5470	5470	0
149	20231206	170600	464444400	5470	5470	5470	5470	0
150	20231206	170500	464444400	5470	5470	5470	5470	0
151	20231206	170400	464444400	5470	5470	5470	5470	0
152	20231206	170300	464444400	5470	5470	5470	5470	1540
153	20231206	170200	464444400	5470	5470	5470	5470	0
154	20231206	170100	464444400	5470	5470	5470	5470	0
155	20231206	170000	464444400	5470	5470	5470	5470	0
156	20231206	165900	464444400	5470	5470	5470	5470	0
157	20231206	165800	464444400	5470	5470	5470	5470	0
158	20231206	165700	464444400	5470	5470	5470	5470	0
159	20231206	165600	464444400	5470	5470	5470	5470	0
160	20231206	165500	464444400	5470	5470	5470	5470	0
161	20231206	165400	464444400	5470	5470	5470	5470	0
162	20231206	165300	464444400	5470	5470	5470	5470	0
163	20231206	165200	464444400	5470	5470	5470	5470	0
164	20231206	165100	464444400	5470	5470	5470	5470	0
165	20231206	165000	464444400	5470	5470	5470	5470	0
166	20231206	164900	464444400	5470	5470	5470	5470	0
167	20231206	164800	464444400	5470	5470	5470	5470	0
168	20231206	164700	464444400	5470	5470	5470	5470	0
169	20231206	164600	464444400	5470	5470	5470	5470	0
170	20231206	164500	464444400	5470	5470	5470	5470	0
171	20231206	164400	464444400	5470	5470	5470	5470	0
172	20231206	164300	464444400	5470	5470	5470	5470	0
173	20231206	164200	464444400	5470	5470	5470	5470	0
174	20231206	164100	464444400	5470	5470	5470	5470	0
175	20231206	164000	464444400	5470	5470	5470	5470	0
176	20231206	163900	464444400	5470	5470	5470	5470	0
177	20231206	163800	464444400	5470	5470	5470	5470	0
178	20231206	163700	464444400	5470	5470	5470	5470	0
179	20231206	163600	464444400	5470	5470	5470	5470	0
180	20231206	163500	464444400	5470	5470	5470	5470	0
181	20231206	163400	464444400	5470	5470	5470	5470	0
182	20231206	163300	464444400	5470	5470	5470	5470	1540
183	20231206	163200	464444400	5470	5470	5470	5470	0
184	20231206	163100	464444400	5470	5470	5470	5470	0
185	20231206	163000	464444400	5470	5470	5470	5470	0
186	20231206	162900	464444400	5470	5470	5470	5470	0
187	20231206	162800	464444400	5470	5470	5470	5470	0
188	20231206	162700	464444400	5470	5470	5470	5470	0
189	20231206	162600	464444400	5470	5470	5470	5470	0
190	20231206	162500	464444400	5470	5470	5470	5470	0
191	20231206	162400	464444400	5470	5470	5470	5470	0
192	20231206	162300	464444400	5470	5470	5470	5470	0
193	20231206	162200	464444400	5470	5470	5470	5470	0
194	20231206	162100	464444400	5470	5470	5470	5470	0
195	20231206	162000	464444400	5470	5470	5470	5470	0
196	20231206	161900	464444400	5470	5470	5470	5470	0
197	20231206	161800	464444400	5470	5470	5470	5470	0
198	20231206	161700	464444400	5470	5470	5470	5470	0
199	20231206	161600	464444400	5470	5470	5470	5470	0
200	20231206	161500	464444400	5470	5470	5470	5470	0
201	20231206	161400	464444400	5470	5470	5470	5470	0
202	20231206	161300	464444400	5470	5470	5470	5470	0
203	20231206	161200	464444400	5470	5470	5470	5470	0
204	20231206	161100	464444400	5470	5470	5470	5470	0
205	20231206	161000	464444400	5470	5470	5470	5470	0
206	20231206	160900	464444400	5470	5470	5470	5470	0
207	20231206	160800	464444400	5470	5470	5470	5470	0
208	20231206	160700	464444400	5470	5470	5470	5470	0
209	20231206	160600	464444400	5470	5470	5470	5470	0
210	20231206	160500	464444400	5470	5470	5470	5470	0
211	20231206	160400	464444400	5470	5470	5470	5470	0
212	20231206	160300	464444400	5470	5470	5470	5470	1540
213	20231206	160200	464444400	5470	5470	5470	5470	0
214	20231206	160100	464444400	5470	5470	5470	5470	0
215	20231206	160000	464444400	5470	5470	5470	5470	0
216	20231206	155900	464444400	5470	5470	5470	5470	0
217	20231206	155800	464444400	5470	5470	5470	5470	0
218	20231206	155700	464444400	5470	5470	5470	5470	0
219	20231206	155600	464444400	5470	5470	5470	5470	0
220	20231206	155500	464444400	5470	5470	5470	5470	0
221	20231206	155400	464444400	5470	5470	5470	5470	0
222	20231206	155300	464444400	5470	5470	5470	5470	0
223	20231206	155200	464444400	5470	5470	5470	5470	0
224	20231206	155100	464444400	5470	5470	5470	5470	0
225	20231206	155000	464444400	5470	5470	5470	5470	0
226	20231206	154900	464444400	5470	5470	5470	5470	0
227	20231206	154800	464444400	5470	5470	5470	5470	0
228	20231206	154700	464444400	5470	5470	5470	5470	0
229	20231206	154600	464444400	5470	5470	5470	5470	0
230	20231206	154500	464444400	5470	5470	5470	5470	0
231	20231206	154400	464444400	5470	5470	5470	5470	0
232	20231206	154300	464444400	5470	5470	5470	5470	0
233	20231206	154200	464444400	5470	5470	5470	5470	0
234	20231206	154100	464444400	5470	5470	5470	5470	0
235	20231206	154000	464444400	5470	5470	5470	5470	0
236	20231206	153900	464444400	5470	5470	5470	5470	0
237	20231206	153800	464444400	5470	5470	5470	5470	0
238	20231206	153700	464444400	5470	5470	5470	5470	0
239	20231206	153600	464444400	5470	5470	5470	5470	0
240	20231206	153500	464444400	5470	5470	5470	5470	0
241	20231206	153400	464444400	5470	5470	5470	5470	0
242	20231206	153300	464444400	5470	5470	5470	5470	1540
243	20231206	153200	464444400	5470	5470	5470	5470	0
244	20231206	153100	464444400	5470	5470	5470	5470	0
245	20231206	153000	464444400	5470	5470	5470	5470	1540
246	20231206	152900	456020600	5470	5470	5470	5470	0
247	20231206	152800	456020600	5470	5470	5470	5470	0
248	20231206	152700	456020600	5470	5470	5470	5470	0
249	20231206	152600	456020600	5470	5470	5470	5470	0
250	20231206	152500	456020600	5470	5470	5470	5470	0
251	20231206	152400	456020600	5470	5470	5470	5470	0
252	20231206	152300	456020600	5470	5470	5470	5470	0
253	20231206	152200	456020600	5470	5470	5470	5470	0
254	20231206	152100	456020600	5470	5470	5470	5470	0
255	20231206	152000	456020600	5470	5470	5470	5470	0
256	20231206	151900	456020600	5470	5490	5490	5470	1035
257	20231206	151800	450345840	5490	5490	5490	5490	0
258	20231206	151700	450345840	5490	5480	5490	5480	170
259	20231206	151600	449413740	5480	5480	5480	5480	51
260	20231206	151500	449134260	5490	5470	5490	5470	25
261	20231206	151400	448997430	5490	5490	5490	5490	0
262	20231206	151300	448997430	5490	5490	5490	5480	522
263	20231206	151200	446136650	5490	5490	5490	5490	155
264	20231206	151100	445285700	5490	5490	5490	5490	30
265	20231206	151000	445121000	5490	5490	5490	5490	92
266	20231206	150900	444615920	5480	5490	5490	5480	275
267	20231206	150800	443108830	5490	5470	5490	5470	30
268	20231206	150700	442944670	5470	5490	5490	5470	214
269	20231206	150600	441771810	5490	5490	5490	5490	30
270	20231206	150500	441607110	5490	5490	5490	5490	72
271	20231206	150400	441211830	5490	5480	5490	5480	92
272	20231206	150300	440707560	5480	5480	5490	5470	581
273	20231206	150200	437528200	5490	5480	5490	5480	55
274	20231206	150100	437226750	5470	5490	5490	5470	438
275	20231206	150000	434828720	5490	5480	5490	5480	220
276	20231206	145900	433622920	5480	5480	5480	5480	0
277	20231206	145800	433622920	5480	5480	5480	5480	0
278	20231206	145700	433622920	5480	5480	5480	5480	213
279	20231206	145600	432455680	5480	5480	5480	5480	128
280	20231206	145500	431754240	5490	5490	5490	5490	0
281	20231206	145400	431754240	5490	5490	5490	5490	69
282	20231206	145300	431375430	5470	5480	5480	5470	552
283	20231206	145200	428355470	5480	5480	5480	5480	535
284	20231206	145100	425423670	5480	5480	5480	5480	40
285	20231206	145000	425204470	5490	5490	5490	5490	10
286	20231206	144900	425149570	5480	5490	5490	5480	308
287	20231206	144800	423460650	5490	5490	5490	5490	0
288	20231206	144700	423460650	5490	5490	5490	5490	0
289	20231206	144600	423460650	5490	5490	5490	5490	103
290	20231206	144500	422895180	5470	5470	5470	5470	0
291	20231206	144400	422895180	5470	5470	5470	5470	2653
292	20231206	144300	408383270	5470	5490	5490	5470	348
293	20231206	144200	406478160	5470	5470	5470	5470	0
294	20231206	144100	406478160	5470	5470	5470	5470	0
295	20231206	144000	406478160	5470	5470	5470	5470	131
296	20231206	143900	405761590	5470	5470	5470	5470	292
297	20231206	143800	404164350	5470	5470	5470	5470	0
298	20231206	143700	404164350	5470	5470	5470	5470	31
299	20231206	143600	403994780	5480	5480	5480	5480	194
300	20231206	143500	402931660	5480	5480	5490	5480	211
301	20231206	143400	401775370	5490	5490	5490	5490	0
302	20231206	143300	401775370	5490	5480	5490	5480	500
303	20231206	143200	399032370	5460	5460	5460	5460	0
304	20231206	143100	399032370	5460	5480	5480	5460	370
305	20231206	143000	397007500	5480	5480	5480	5480	0
306	20231206	142900	397007500	5480	5480	5490	5480	996
307	20231206	142800	391549190	5470	5470	5470	5470	6614
308	20231206	142700	355370610	5470	5470	5470	5470	0
309	20231206	142600	355370610	5470	5470	5470	5470	70
310	20231206	142500	354987710	5470	5470	5470	5470	500
311	20231206	142400	352252710	5470	5460	5470	5460	4
312	20231206	142300	352230840	5460	5460	5470	5460	1627
313	20231206	142200	343342420	5470	5470	5470	5470	2000
314	20231206	142100	332402420	5470	5470	5470	5470	0
315	20231206	142000	332402420	5470	5470	5470	5470	0
316	20231206	141900	332402420	5470	5470	5470	5470	0
317	20231206	141800	332402420	5470	5470	5470	5460	224
318	20231206	141700	331178540	5470	5470	5470	5470	286
319	20231206	141600	329614120	5470	5470	5470	5470	220
320	20231206	141500	328410720	5470	5460	5470	5460	105
321	20231206	141400	327837370	5470	5470	5470	5470	1
322	20231206	141300	327831900	5460	5460	5460	5460	0
323	20231206	141200	327831900	5460	5460	5460	5460	0
324	20231206	141100	327831900	5460	5460	5460	5460	0
325	20231206	141000	327831900	5460	5460	5460	5460	0
326	20231206	140900	327831900	5460	5460	5460	5460	0
327	20231206	140800	327831900	5460	5460	5460	5460	0
328	20231206	140700	327831900	5460	5460	5460	5460	0
329	20231206	140600	327831900	5460	5460	5460	5460	0
330	20231206	140500	327831900	5460	5460	5460	5460	0
331	20231206	140400	327831900	5460	5460	5460	5460	0
332	20231206	140300	327831900	5460	5460	5460	5460	0
333	20231206	140200	327831900	5460	5460	5460	5460	23
334	20231206	140100	327706320	5460	5460	5460	5460	507
335	20231206	140000	324938100	5460	5460	5460	5460	0
336	20231206	135900	324938100	5460	5460	5460	5460	94
337	20231206	135800	324424860	5460	5460	5460	5460	10
338	20231206	135700	324370260	5460	5460	5460	5460	0
339	20231206	135600	324370260	5460	5460	5460	5460	164
340	20231206	135500	323474820	5460	5460	5460	5460	0
341	20231206	135400	323474820	5460	5460	5460	5460	8
342	20231206	135300	323431140	5470	5470	5470	5470	1
343	20231206	135200	323425670	5470	5470	5470	5470	10
344	20231206	135100	323370970	5470	5470	5470	5470	30
345	20231206	135000	323206870	5460	5460	5460	5460	100
346	20231206	134900	322660870	5460	5470	5470	5460	1377
347	20231206	134800	315142390	5470	5470	5470	5470	0
348	20231206	134700	315142390	5470	5470	5470	5470	10
349	20231206	134600	315087690	5460	5460	5460	5460	128
350	20231206	134500	314388810	5460	5460	5460	5460	160
351	20231206	134400	313515210	5460	5460	5460	5460	0
352	20231206	134300	313515210	5460	5460	5460	5460	10
353	20231206	134200	313460610	5460	5460	5460	5460	11
354	20231206	134100	313400550	5460	5460	5460	5460	11
355	20231206	134000	313340490	5460	5460	5460	5460	64
356	20231206	133900	312991050	5460	5460	5460	5460	0
357	20231206	133800	312991050	5460	5450	5460	5450	127
358	20231206	133700	312298560	5460	5460	5460	5450	326
359	20231206	133600	310519100	5450	5450	5450	5450	0
360	20231206	133500	310519100	5450	5450	5450	5450	0
361	20231206	133400	310519100	5450	5450	5450	5450	0
362	20231206	133300	310519100	5450	5450	5450	5450	0
363	20231206	133200	310519100	5450	5450	5450	5450	0
364	20231206	133100	310519100	5450	5450	5450	5450	1100
365	20231206	133000	304524100	5450	5450	5450	5450	0
366	20231206	132900	304524100	5450	5450	5450	5450	0
367	20231206	132800	304524100	5450	5450	5450	5450	0
368	20231206	132700	304524100	5450	5450	5450	5450	2
369	20231206	132600	304513200	5470	5470	5470	5470	0
370	20231206	132500	304513200	5470	5470	5470	5470	0
371	20231206	132400	304513200	5470	5470	5470	5470	151
372	20231206	132300	303687230	5470	5470	5470	5470	0
373	20231206	132200	303687230	5470	5470	5470	5470	0
374	20231206	132100	303687230	5470	5470	5470	5470	0
375	20231206	132000	303687230	5470	5470	5470	5470	0
376	20231206	131900	303687230	5470	5460	5470	5460	999
377	20231206	131800	298223700	5440	5440	5440	5440	1379
378	20231206	131700	290721940	5450	5450	5450	5450	0
379	20231206	131600	290721940	5450	5450	5450	5450	0
380	20231206	131500	290721940	5450	5450	5450	5450	201
381	20231206	131400	289626490	5450	5450	5450	5450	0
382	20231206	131300	289626490	5450	5450	5450	5450	199
383	20231206	131200	288541940	5450	5450	5450	5450	0
384	20231206	131100	288541940	5450	5450	5450	5450	1
385	20231206	131000	288536490	5440	5440	5440	5440	0
386	20231206	130900	288536490	5440	5460	5460	5440	1103
387	20231206	130800	282528700	5450	5450	5450	5450	0
388	20231206	130700	282528700	5450	5460	5460	5450	1000
389	20231206	130600	277078680	5470	5470	5470	5470	3
390	20231206	130500	277062270	5450	5450	5450	5450	8
391	20231206	130400	277018670	5450	5450	5450	5450	1
392	20231206	130300	277013220	5450	5450	5450	5450	0
393	20231206	130200	277013220	5450	5450	5450	5450	0
394	20231206	130100	277013220	5450	5450	5450	5450	49
395	20231206	130000	276746170	5460	5460	5460	5460	0
396	20231206	125900	276746170	5460	5460	5460	5460	0
397	20231206	125800	276746170	5460	5460	5460	5460	0
398	20231206	125700	276746170	5460	5460	5460	5460	0
399	20231206	125600	276746170	5460	5460	5460	5460	0
400	20231206	125500	276746170	5460	5460	5460	5460	0
401	20231206	125400	276746170	5460	5460	5460	5460	0
402	20231206	125300	276746170	5460	5460	5460	5460	10
403	20231206	125200	276691570	5470	5470	5470	5470	0
404	20231206	125100	276691570	5470	5470	5470	5470	9
405	20231206	125000	276642340	5450	5450	5450	5450	0
406	20231206	124900	276642340	5450	5440	5450	5440	3036
407	20231206	124800	260114520	5440	5460	5460	5440	2000
408	20231206	124700	249207700	5470	5470	5470	5470	18
409	20231206	124600	249109240	5460	5460	5460	5460	0
410	20231206	124500	249109240	5460	5460	5460	5460	22
411	20231206	124400	248989120	5460	5460	5460	5460	30
412	20231206	124300	248825320	5460	5460	5460	5460	0
413	20231206	124200	248825320	5460	5460	5460	5460	0
414	20231206	124100	248825320	5460	5460	5460	5460	0
415	20231206	124000	248825320	5460	5460	5460	5460	0
416	20231206	123900	248825320	5460	5460	5460	5460	0
417	20231206	123800	248825320	5460	5460	5460	5460	0
418	20231206	123700	248825320	5460	5460	5460	5460	1
419	20231206	123600	248819860	5470	5470	5470	5470	5
420	20231206	123500	248792510	5460	5460	5460	5460	0
421	20231206	123400	248792510	5460	5460	5460	5460	6
422	20231206	123300	248759750	5460	5460	5460	5460	1
423	20231206	123200	248754290	5470	5470	5470	5470	0
424	20231206	123100	248754290	5470	5470	5470	5470	0
425	20231206	123000	248754290	5470	5470	5470	5470	0
426	20231206	122900	248754290	5470	5470	5470	5470	0
427	20231206	122800	248754290	5470	5470	5470	5470	0
428	20231206	122700	248754290	5470	5470	5470	5470	0
429	20231206	122600	248754290	5470	5470	5470	5470	40
430	20231206	122500	248535490	5470	5470	5470	5470	20
431	20231206	122400	248426090	5470	5470	5470	5470	0
432	20231206	122300	248426090	5470	5470	5470	5470	1
433	20231206	122200	248420620	5460	5460	5460	5460	192
434	20231206	122100	247372300	5460	5460	5460	5460	40
435	20231206	122000	247153900	5460	5460	5460	5460	0
436	20231206	121900	247153900	5460	5460	5460	5460	0
437	20231206	121800	247153900	5460	5460	5460	5460	0
438	20231206	121700	247153900	5460	5460	5460	5460	0
439	20231206	121600	247153900	5460	5460	5460	5460	0
440	20231206	121500	247153900	5460	5460	5460	5460	0
441	20231206	121400	247153900	5460	5460	5460	5460	0
442	20231206	121300	247153900	5460	5460	5460	5460	317
443	20231206	121200	245423080	5470	5470	5470	5470	10
444	20231206	121100	245368380	5470	5470	5470	5470	0
445	20231206	121000	245368380	5470	5470	5470	5470	192
446	20231206	120900	244318140	5460	5460	5460	5460	2
447	20231206	120800	244307220	5460	5460	5460	5460	1
448	20231206	120700	244301760	5460	5460	5460	5460	23
449	20231206	120600	244176180	5460	5460	5460	5460	432
450	20231206	120500	241817460	5460	5460	5460	5460	0
451	20231206	120400	241817460	5460	5460	5460	5460	18
452	20231206	120300	241719180	5460	5470	5470	5460	42
453	20231206	120200	241489500	5470	5470	5470	5470	0
454	20231206	120100	241489500	5470	5470	5470	5470	0
455	20231206	120000	241489500	5470	5470	5470	5470	246
456	20231206	115900	240143880	5470	5470	5470	5470	1301
457	20231206	115800	233027410	5470	5470	5470	5470	355
458	20231206	115700	231085560	5470	5470	5470	5470	145
459	20231206	115600	230292410	5480	5480	5480	5480	0
460	20231206	115500	230292410	5480	5480	5480	5480	39
461	20231206	115400	230078690	5480	5470	5480	5470	520
462	20231206	115300	227234090	5470	5470	5470	5470	173
463	20231206	115200	226287780	5470	5470	5470	5470	413
464	20231206	115100	224028670	5470	5470	5470	5470	0
465	20231206	115000	224028670	5470	5470	5470	5470	335
466	20231206	114900	222196220	5480	5470	5480	5470	411
467	20231206	114800	219947120	5480	5480	5480	5480	0
468	20231206	114700	219947120	5480	5480	5480	5480	0
469	20231206	114600	219947120	5480	5480	5480	5480	0
470	20231206	114500	219947120	5480	5480	5480	5480	0
471	20231206	114400	219947120	5480	5480	5480	5480	50
472	20231206	114300	219673120	5480	5480	5480	5480	1
473	20231206	114200	219667640	5480	5470	5480	5470	280
474	20231206	114100	218135240	5470	5480	5480	5460	456
475	20231206	114000	215641610	5480	5480	5480	5480	10
476	20231206	113900	215586810	5480	5480	5480	5480	99
477	20231206	113800	215044290	5470	5470	5470	5470	100
478	20231206	113700	214497290	5480	5480	5480	5480	0
479	20231206	113600	214497290	5480	5480	5480	5480	33
480	20231206	113500	214316450	5480	5480	5480	5480	30
481	20231206	113400	214152050	5480	5480	5480	5480	0
482	20231206	113300	214152050	5480	5480	5480	5480	0
483	20231206	113200	214152050	5480	5480	5480	5480	0
484	20231206	113100	214152050	5480	5480	5480	5480	0
485	20231206	113000	214152050	5480	5480	5480	5480	0
486	20231206	112900	214152050	5480	5480	5480	5480	0
487	20231206	112800	214152050	5480	5480	5480	5480	2
488	20231206	112700	214141090	5480	5480	5480	5480	0
489	20231206	112600	214141090	5480	5480	5480	5480	320
490	20231206	112500	212387490	5480	5480	5480	5480	0
491	20231206	112400	212387490	5480	5480	5480	5480	0
492	20231206	112300	212387490	5480	5480	5480	5480	0
493	20231206	112200	212387490	5480	5480	5480	5480	0
494	20231206	112100	212387490	5480	5480	5480	5480	2
495	20231206	112000	212376530	5480	5480	5480	5480	0
496	20231206	111900	212376530	5480	5480	5480	5480	0
497	20231206	111800	212376530	5480	5480	5480	5480	5
498	20231206	111700	212349130	5470	5470	5470	5470	0
499	20231206	111600	212349130	5470	5470	5470	5470	50
500	20231206	111500	212075630	5480	5480	5480	5480	12
501	20231206	111400	212009870	5460	5460	5460	5460	100
502	20231206	111300	211463870	5480	5480	5480	5480	10
503	20231206	111200	211409070	5480	5480	5480	5480	2
504	20231206	111100	211398110	5470	5470	5470	5470	0
505	20231206	111000	211398110	5470	5470	5470	5470	0
506	20231206	110900	211398110	5470	5470	5470	5470	0
507	20231206	110800	211398110	5470	5470	5470	5470	225
508	20231206	110700	210167360	5460	5460	5460	5460	0
509	20231206	110600	210167360	5460	5460	5460	5460	0
510	20231206	110500	210167360	5460	5460	5460	5460	561
511	20231206	110400	207104300	5460	5460	5460	5460	0
512	20231206	110300	207104300	5460	5460	5460	5460	0
513	20231206	110200	207104300	5460	5460	5460	5460	1
514	20231206	110100	207098840	5460	5460	5460	5460	0
515	20231206	110000	207098840	5460	5460	5460	5460	282
516	20231206	105900	205559120	5470	5470	5470	5470	18
517	20231206	105800	205460660	5480	5480	5480	5480	0
518	20231206	105700	205460660	5480	5480	5480	5480	38
519	20231206	105600	205252420	5470	5470	5470	5470	19
520	20231206	105500	205148490	5480	5470	5480	5470	51
521	20231206	105400	204869510	5470	5470	5470	5470	5
522	20231206	105300	204842160	5470	5470	5470	5470	0
523	20231206	105200	204842160	5470	5470	5470	5470	200
524	20231206	105100	203748160	5480	5480	5480	5480	0
525	20231206	105000	203748160	5480	5480	5480	5480	8
526	20231206	104900	203704320	5480	5480	5480	5480	132
527	20231206	104800	202980960	5480	5460	5480	5460	870
528	20231206	104700	198223960	5460	5460	5460	5460	12
529	20231206	104600	198158440	5450	5450	5450	5450	0
530	20231206	104500	198158440	5450	5440	5450	5440	746
531	20231206	104400	194099200	5440	5440	5440	5440	262
532	20231206	104300	192673920	5440	5440	5440	5440	56
533	20231206	104200	192369280	5430	5430	5430	5430	0
534	20231206	104100	192369280	5430	5430	5430	5430	331
535	20231206	104000	190571950	5420	5420	5420	5420	316
536	20231206	103900	188859230	5420	5420	5420	5420	54
537	20231206	103800	188566550	5420	5420	5420	5420	5
538	20231206	103700	188539450	5420	5420	5420	5420	5
539	20231206	103600	188512350	5420	5420	5420	5420	0
540	20231206	103500	188512350	5420	5420	5420	5420	0
541	20231206	103400	188512350	5420	5420	5420	5420	12
542	20231206	103300	188447310	5420	5410	5420	5410	36
543	20231206	103200	188252330	5410	5410	5410	5410	60
544	20231206	103100	187927730	5410	5420	5420	5410	261
545	20231206	103000	186513710	5410	5410	5410	5410	673
546	20231206	102900	182872780	5420	5420	5420	5420	0
547	20231206	102800	182872780	5420	5420	5420	5420	3
548	20231206	102700	182856520	5410	5410	5410	5410	208
549	20231206	102600	181731240	5410	5410	5410	5410	300
550	20231206	102500	180108240	5420	5420	5420	5420	0
551	20231206	102400	180108240	5420	5420	5420	5420	40
552	20231206	102300	179891440	5420	5420	5420	5420	10
553	20231206	102200	179837240	5410	5410	5410	5410	0
554	20231206	102100	179837240	5410	5420	5420	5410	193
555	20231206	102000	178792110	5420	5420	5420	5420	126
556	20231206	101900	178109190	5420	5420	5420	5420	2100
557	20231206	101800	166727190	5420	5420	5420	5420	1
558	20231206	101700	166721770	5420	5420	5420	5420	1
559	20231206	101600	166716350	5420	5420	5420	5420	0
560	20231206	101500	166716350	5420	5420	5420	5420	0
561	20231206	101400	166716350	5420	5420	5420	5420	0
562	20231206	101300	166716350	5420	5420	5420	5420	0
563	20231206	101200	166716350	5420	5420	5420	5420	55
564	20231206	101100	166418250	5420	5420	5420	5420	0
565	20231206	101000	166418250	5420	5420	5420	5420	151
566	20231206	100900	165599830	5420	5420	5420	5420	0
567	20231206	100800	165599830	5420	5420	5420	5420	0
568	20231206	100700	165599830	5420	5420	5420	5420	0
569	20231206	100600	165599830	5420	5420	5420	5420	360
570	20231206	100500	163648630	5420	5420	5420	5420	0
571	20231206	100400	163648630	5420	5420	5420	5420	0
572	20231206	100300	163648630	5420	5420	5420	5420	1
573	20231206	100200	163643210	5430	5430	5430	5430	8
574	20231206	100100	163599770	5440	5390	5440	5390	1725
575	20231206	100000	154279560	5390	5390	5390	5390	621
576	20231206	095900	150932370	5390	5390	5390	5390	25
577	20231206	095800	150797620	5390	5390	5390	5390	805
578	20231206	095700	146458670	5390	5390	5390	5390	8
579	20231206	095600	146415550	5390	5390	5390	5380	3026
580	20231206	095500	130123020	5390	5430	5430	5390	24
581	20231206	095400	129993620	5390	5390	5390	5390	454
582	20231206	095300	127546560	5400	5390	5400	5390	1217
583	20231206	095200	120976520	5390	5390	5390	5390	5
584	20231206	095100	120949570	5400	5400	5400	5400	1264
585	20231206	095000	114123970	5400	5400	5400	5400	200
586	20231206	094900	113043970	5410	5410	5410	5410	128
587	20231206	094800	112351490	5440	5440	5440	5440	0
588	20231206	094700	112351490	5440	5440	5440	5440	0
589	20231206	094600	112351490	5440	5440	5440	5440	131
590	20231206	094500	111638850	5440	5440	5440	5440	0
591	20231206	094400	111638850	5440	5440	5440	5440	1
592	20231206	094300	111633410	5410	5410	5410	5410	28
593	20231206	094200	111481930	5410	5410	5410	5400	795
594	20231206	094100	107182660	5450	5450	5450	5450	0
595	20231206	094000	107182660	5450	5450	5450	5450	0
596	20231206	093900	107182660	5450	5410	5450	5410	307
597	20231206	093800	105521750	5410	5410	5410	5410	0
598	20231206	093700	105521750	5410	5420	5420	5410	917
599	20231206	093600	100556610	5430	5440	5440	5430	1069
600	20231206	093500	94746020	5450	5470	5470	5450	124
601	20231206	093400	94070140	5480	5480	5480	5480	0
602	20231206	093300	94070140	5480	5480	5480	5480	153
603	20231206	093200	93231700	5480	5480	5480	5480	1
604	20231206	093100	93226220	5430	5460	5460	5430	2098
605	20231206	093000	81795820	5480	5480	5480	5480	30
606	20231206	092900	81631420	5490	5480	5490	5480	200
607	20231206	092800	80533500	5490	5490	5490	5490	0
608	20231206	092700	80533500	5490	5490	5490	5490	0
609	20231206	092600	80533500	5490	5490	5490	5480	21
610	20231206	092500	80418310	5490	5460	5490	5460	1727
611	20231206	092400	70952570	5460	5480	5480	5450	136
612	20231206	092300	70210160	5480	5480	5480	5480	3
613	20231206	092200	70193720	5480	5480	5480	5480	546
614	20231206	092100	67201640	5450	5460	5480	5450	926
615	20231206	092000	62138830	5480	5470	5480	5470	95
616	20231206	091900	61619170	5470	5470	5470	5470	610
617	20231206	091800	58282470	5460	5450	5460	5450	595
618	20231206	091700	55037610	5440	5450	5450	5440	1046
619	20231206	091600	49336920	5450	5450	5450	5450	102
620	20231206	091500	48781020	5440	5430	5440	5430	560
621	20231206	091400	45736620	5430	5410	5430	5410	2522
622	20231206	091300	32068150	5400	5400	5400	5400	1000
623	20231206	091200	26668150	5400	5410	5410	5400	873
624	20231206	091100	21949510	5410	5410	5410	5410	40
625	20231206	091000	21733110	5420	5420	5420	5420	100
626	20231206	090900	21191110	5420	5420	5420	5410	62
627	20231206	090800	20855570	5420	5420	5420	5410	278
628	20231206	090700	19350840	5420	5420	5430	5420	262
629	20231206	090600	17929700	5420	5430	5430	5420	541
630	20231206	090500	14993070	5430	5430	5430	5430	0
631	20231206	090400	14993070	5430	5400	5430	5390	119
632	20231206	090300	14351490	5430	5400	5430	5400	198
633	20231206	090200	13282170	5430	5430	5440	5430	1748
634	20231206	090100	3789530	5440	5440	5440	5440	94
635	20231206	090000	3278170	5430	5430	5430	5420	604