KissMeData/214420/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203500	297157840	4165	4165	4165	4165	3910
3	20231206	203400	297157840	4165	4165	4165	4165	0
4	20231206	203300	297157840	4165	4165	4165	4165	0
5	20231206	203200	297157840	4165	4165	4165	4165	0
6	20231206	203100	297157840	4165	4165	4165	4165	0
7	20231206	203000	297157840	4165	4165	4165	4165	0
8	20231206	202900	297157840	4165	4165	4165	4165	0
9	20231206	202800	297157840	4165	4165	4165	4165	0
10	20231206	202700	297157840	4165	4165	4165	4165	0
11	20231206	202600	297157840	4165	4165	4165	4165	0
12	20231206	202500	297157840	4165	4165	4165	4165	0
13	20231206	202400	297157840	4165	4165	4165	4165	0
14	20231206	202300	297157840	4165	4165	4165	4165	0
15	20231206	202200	297157840	4165	4165	4165	4165	0
16	20231206	202100	297157840	4165	4165	4165	4165	0
17	20231206	202000	297157840	4165	4165	4165	4165	0
18	20231206	201900	297157840	4165	4165	4165	4165	0
19	20231206	201800	297157840	4165	4165	4165	4165	0
20	20231206	201700	297157840	4165	4165	4165	4165	0
21	20231206	201600	297157840	4165	4165	4165	4165	0
22	20231206	201500	297157840	4165	4165	4165	4165	0
23	20231206	201400	297157840	4165	4165	4165	4165	0
24	20231206	201300	297157840	4165	4165	4165	4165	0
25	20231206	201200	297157840	4165	4165	4165	4165	0
26	20231206	201100	297157840	4165	4165	4165	4165	0
27	20231206	201000	297157840	4165	4165	4165	4165	0
28	20231206	200900	297157840	4165	4165	4165	4165	0
29	20231206	200800	297157840	4165	4165	4165	4165	0
30	20231206	200700	297157840	4165	4165	4165	4165	0
31	20231206	200600	297157840	4165	4165	4165	4165	0
32	20231206	200500	297157840	4165	4165	4165	4165	3910
33	20231206	200400	297157840	4165	4165	4165	4165	0
34	20231206	200300	297157840	4165	4165	4165	4165	0
35	20231206	200200	297157840	4165	4165	4165	4165	0
36	20231206	200100	297157840	4165	4165	4165	4165	0
37	20231206	200000	297157840	4165	4165	4165	4165	0
38	20231206	195900	297157840	4165	4165	4165	4165	0
39	20231206	195800	297157840	4165	4165	4165	4165	0
40	20231206	195700	297157840	4165	4165	4165	4165	0
41	20231206	195600	297157840	4165	4165	4165	4165	0
42	20231206	195500	297157840	4165	4165	4165	4165	0
43	20231206	195400	297157840	4165	4165	4165	4165	0
44	20231206	195300	297157840	4165	4165	4165	4165	0
45	20231206	195200	297157840	4165	4165	4165	4165	0
46	20231206	195100	297157840	4165	4165	4165	4165	0
47	20231206	195000	297157840	4165	4165	4165	4165	0
48	20231206	194900	297157840	4165	4165	4165	4165	0
49	20231206	194800	297157840	4165	4165	4165	4165	0
50	20231206	194700	297157840	4165	4165	4165	4165	0
51	20231206	194600	297157840	4165	4165	4165	4165	0
52	20231206	194500	297157840	4165	4165	4165	4165	0
53	20231206	194400	297157840	4165	4165	4165	4165	0
54	20231206	194300	297157840	4165	4165	4165	4165	0
55	20231206	194200	297157840	4165	4165	4165	4165	0
56	20231206	194100	297157840	4165	4165	4165	4165	0
57	20231206	194000	297157840	4165	4165	4165	4165	0
58	20231206	193900	297157840	4165	4165	4165	4165	0
59	20231206	193800	297157840	4165	4165	4165	4165	0
60	20231206	193700	297157840	4165	4165	4165	4165	0
61	20231206	193600	297157840	4165	4165	4165	4165	0
62	20231206	193500	297157840	4165	4165	4165	4165	3910
63	20231206	193400	297157840	4165	4165	4165	4165	0
64	20231206	193300	297157840	4165	4165	4165	4165	0
65	20231206	193200	297157840	4165	4165	4165	4165	0
66	20231206	193100	297157840	4165	4165	4165	4165	0
67	20231206	193000	297157840	4165	4165	4165	4165	0
68	20231206	192900	297157840	4165	4165	4165	4165	0
69	20231206	192800	297157840	4165	4165	4165	4165	0
70	20231206	192700	297157840	4165	4165	4165	4165	0
71	20231206	192600	297157840	4165	4165	4165	4165	0
72	20231206	192500	297157840	4165	4165	4165	4165	0
73	20231206	192400	297157840	4165	4165	4165	4165	0
74	20231206	192300	297157840	4165	4165	4165	4165	0
75	20231206	192200	297157840	4165	4165	4165	4165	0
76	20231206	192100	297157840	4165	4165	4165	4165	0
77	20231206	192000	297157840	4165	4165	4165	4165	0
78	20231206	191900	297157840	4165	4165	4165	4165	0
79	20231206	191800	297157840	4165	4165	4165	4165	0
80	20231206	191700	297157840	4165	4165	4165	4165	0
81	20231206	191600	297157840	4165	4165	4165	4165	0
82	20231206	191500	297157840	4165	4165	4165	4165	0
83	20231206	191400	297157840	4165	4165	4165	4165	0
84	20231206	191300	297157840	4165	4165	4165	4165	0
85	20231206	191200	297157840	4165	4165	4165	4165	0
86	20231206	191100	297157840	4165	4165	4165	4165	0
87	20231206	191000	297157840	4165	4165	4165	4165	0
88	20231206	190900	297157840	4165	4165	4165	4165	0
89	20231206	190800	297157840	4165	4165	4165	4165	0
90	20231206	190700	297157840	4165	4165	4165	4165	0
91	20231206	190600	297157840	4165	4165	4165	4165	0
92	20231206	190500	297157840	4165	4165	4165	4165	3910
93	20231206	190400	297157840	4165	4165	4165	4165	0
94	20231206	190300	297157840	4165	4165	4165	4165	0
95	20231206	190200	297157840	4165	4165	4165	4165	0
96	20231206	190100	297157840	4165	4165	4165	4165	0
97	20231206	190000	297157840	4165	4165	4165	4165	0
98	20231206	185900	297157840	4165	4165	4165	4165	0
99	20231206	185800	297157840	4165	4165	4165	4165	0
100	20231206	185700	297157840	4165	4165	4165	4165	0
101	20231206	185600	297157840	4165	4165	4165	4165	0
102	20231206	185500	297157840	4165	4165	4165	4165	0
103	20231206	185400	297157840	4165	4165	4165	4165	0
104	20231206	185300	297157840	4165	4165	4165	4165	0
105	20231206	185200	297157840	4165	4165	4165	4165	0
106	20231206	185100	297157840	4165	4165	4165	4165	0
107	20231206	185000	297157840	4165	4165	4165	4165	0
108	20231206	184900	297157840	4165	4165	4165	4165	0
109	20231206	184800	297157840	4165	4165	4165	4165	0
110	20231206	184700	297157840	4165	4165	4165	4165	0
111	20231206	184600	297157840	4165	4165	4165	4165	0
112	20231206	184500	297157840	4165	4165	4165	4165	0
113	20231206	184400	297157840	4165	4165	4165	4165	0
114	20231206	184300	297157840	4165	4165	4165	4165	0
115	20231206	184200	297157840	4165	4165	4165	4165	0
116	20231206	184100	297157840	4165	4165	4165	4165	0
117	20231206	184000	297157840	4165	4165	4165	4165	0
118	20231206	183900	297157840	4165	4165	4165	4165	0
119	20231206	183800	297157840	4165	4165	4165	4165	0
120	20231206	183700	297157840	4165	4165	4165	4165	0
121	20231206	183600	297157840	4165	4165	4165	4165	0
122	20231206	183500	297157840	4165	4165	4165	4165	3910
123	20231206	183400	297157840	4165	4165	4165	4165	0
124	20231206	183300	297157840	4165	4165	4165	4165	0
125	20231206	183200	297157840	4165	4165	4165	4165	0
126	20231206	183100	297157840	4165	4165	4165	4165	0
127	20231206	183000	297157840	4165	4165	4165	4165	0
128	20231206	182900	297157840	4165	4165	4165	4165	0
129	20231206	182800	297157840	4165	4165	4165	4165	0
130	20231206	182700	297157840	4165	4165	4165	4165	0
131	20231206	182600	297157840	4165	4165	4165	4165	0
132	20231206	182500	297157840	4165	4165	4165	4165	0
133	20231206	182400	297157840	4165	4165	4165	4165	0
134	20231206	182300	297157840	4165	4165	4165	4165	0
135	20231206	182200	297157840	4165	4165	4165	4165	0
136	20231206	182100	297157840	4165	4165	4165	4165	0
137	20231206	182000	297157840	4165	4165	4165	4165	0
138	20231206	181900	297157840	4165	4165	4165	4165	0
139	20231206	181800	297157840	4165	4165	4165	4165	0
140	20231206	181700	297157840	4165	4165	4165	4165	0
141	20231206	181600	297157840	4165	4165	4165	4165	0
142	20231206	181500	297157840	4165	4165	4165	4165	0
143	20231206	181400	297157840	4165	4165	4165	4165	0
144	20231206	181300	297157840	4165	4165	4165	4165	0
145	20231206	181200	297157840	4165	4165	4165	4165	0
146	20231206	181100	297157840	4165	4165	4165	4165	0
147	20231206	181000	297157840	4165	4165	4165	4165	0
148	20231206	180900	297157840	4165	4165	4165	4165	0
149	20231206	180800	297157840	4165	4165	4165	4165	0
150	20231206	180700	297157840	4165	4165	4165	4165	0
151	20231206	180600	297157840	4165	4165	4165	4165	0
152	20231206	180500	297157840	4165	4165	4165	4165	3910
153	20231206	180400	297157840	4165	4165	4165	4165	0
154	20231206	180300	297157840	4165	4165	4165	4165	0
155	20231206	180200	297157840	4165	4165	4165	4165	0
156	20231206	180100	297157840	4165	4165	4165	4165	0
157	20231206	180000	297157840	4165	4165	4165	4165	0
158	20231206	175900	297157840	4165	4165	4165	4165	0
159	20231206	175800	297157840	4165	4165	4165	4165	0
160	20231206	175700	297157840	4165	4165	4165	4165	0
161	20231206	175600	297157840	4165	4165	4165	4165	0
162	20231206	175500	297157840	4165	4165	4165	4165	0
163	20231206	175400	297157840	4165	4165	4165	4165	0
164	20231206	175300	297157840	4165	4165	4165	4165	0
165	20231206	175200	297157840	4165	4165	4165	4165	0
166	20231206	175100	297157840	4165	4165	4165	4165	0
167	20231206	175000	297157840	4165	4165	4165	4165	0
168	20231206	174900	297157840	4165	4165	4165	4165	0
169	20231206	174800	297157840	4165	4165	4165	4165	0
170	20231206	174700	297157840	4165	4165	4165	4165	0
171	20231206	174600	297157840	4165	4165	4165	4165	0
172	20231206	174500	297157840	4165	4165	4165	4165	0
173	20231206	174400	297157840	4165	4165	4165	4165	0
174	20231206	174300	297157840	4165	4165	4165	4165	0
175	20231206	174200	297157840	4165	4165	4165	4165	0
176	20231206	174100	297157840	4165	4165	4165	4165	0
177	20231206	174000	297157840	4165	4165	4165	4165	0
178	20231206	173900	297157840	4165	4165	4165	4165	0
179	20231206	173800	297157840	4165	4165	4165	4165	0
180	20231206	173700	297157840	4165	4165	4165	4165	0
181	20231206	173600	297157840	4165	4165	4165	4165	0
182	20231206	173500	297157840	4165	4165	4165	4165	3910
183	20231206	173400	297157840	4165	4165	4165	4165	0
184	20231206	173300	297157840	4165	4165	4165	4165	0
185	20231206	173200	297157840	4165	4165	4165	4165	0
186	20231206	173100	297157840	4165	4165	4165	4165	0
187	20231206	173000	297157840	4165	4165	4165	4165	0
188	20231206	172900	297157840	4165	4165	4165	4165	0
189	20231206	172800	297157840	4165	4165	4165	4165	0
190	20231206	172700	297157840	4165	4165	4165	4165	0
191	20231206	172600	297157840	4165	4165	4165	4165	0
192	20231206	172500	297157840	4165	4165	4165	4165	0
193	20231206	172400	297157840	4165	4165	4165	4165	0
194	20231206	172300	297157840	4165	4165	4165	4165	0
195	20231206	172200	297157840	4165	4165	4165	4165	0
196	20231206	172100	297157840	4165	4165	4165	4165	0
197	20231206	172000	297157840	4165	4165	4165	4165	0
198	20231206	171900	297157840	4165	4165	4165	4165	0
199	20231206	171800	297157840	4165	4165	4165	4165	0
200	20231206	171700	297157840	4165	4165	4165	4165	0
201	20231206	171600	297157840	4165	4165	4165	4165	0
202	20231206	171500	297157840	4165	4165	4165	4165	0
203	20231206	171400	297157840	4165	4165	4165	4165	0
204	20231206	171300	297157840	4165	4165	4165	4165	0
205	20231206	171200	297157840	4165	4165	4165	4165	0
206	20231206	171100	297157840	4165	4165	4165	4165	0
207	20231206	171000	297157840	4165	4165	4165	4165	0
208	20231206	170900	297157840	4165	4165	4165	4165	0
209	20231206	170800	297157840	4165	4165	4165	4165	0
210	20231206	170700	297157840	4165	4165	4165	4165	0
211	20231206	170600	297157840	4165	4165	4165	4165	0
212	20231206	170500	297157840	4165	4165	4165	4165	3910
213	20231206	170400	297157840	4165	4165	4165	4165	0
214	20231206	170300	297157840	4165	4165	4165	4165	0
215	20231206	170200	297157840	4165	4165	4165	4165	0
216	20231206	170100	297157840	4165	4165	4165	4165	0
217	20231206	170000	297157840	4165	4165	4165	4165	0
218	20231206	165900	297157840	4165	4165	4165	4165	0
219	20231206	165800	297157840	4165	4165	4165	4165	0
220	20231206	165700	297157840	4165	4165	4165	4165	0
221	20231206	165600	297157840	4165	4165	4165	4165	0
222	20231206	165500	297157840	4165	4165	4165	4165	0
223	20231206	165400	297157840	4165	4165	4165	4165	0
224	20231206	165300	297157840	4165	4165	4165	4165	0
225	20231206	165200	297157840	4165	4165	4165	4165	0
226	20231206	165100	297157840	4165	4165	4165	4165	0
227	20231206	165000	297157840	4165	4165	4165	4165	0
228	20231206	164900	297157840	4165	4165	4165	4165	0
229	20231206	164800	297157840	4165	4165	4165	4165	0
230	20231206	164700	297157840	4165	4165	4165	4165	0
231	20231206	164600	297157840	4165	4165	4165	4165	0
232	20231206	164500	297157840	4165	4165	4165	4165	0
233	20231206	164400	297157840	4165	4165	4165	4165	0
234	20231206	164300	297157840	4165	4165	4165	4165	0
235	20231206	164200	297157840	4165	4165	4165	4165	0
236	20231206	164100	297157840	4165	4165	4165	4165	0
237	20231206	164000	297157840	4165	4165	4165	4165	0
238	20231206	163900	297157840	4165	4165	4165	4165	0
239	20231206	163800	297157840	4165	4165	4165	4165	0
240	20231206	163700	297157840	4165	4165	4165	4165	0
241	20231206	163600	297157840	4165	4165	4165	4165	0
242	20231206	163500	297157840	4165	4165	4165	4165	3910
243	20231206	163400	297157840	4165	4165	4165	4165	0
244	20231206	163300	297157840	4165	4165	4165	4165	0
245	20231206	163200	297157840	4165	4165	4165	4165	0
246	20231206	163100	297157840	4165	4165	4165	4165	0
247	20231206	163000	297157840	4165	4165	4165	4165	0
248	20231206	162900	297157840	4165	4165	4165	4165	0
249	20231206	162800	297157840	4165	4165	4165	4165	0
250	20231206	162700	297157840	4165	4165	4165	4165	0
251	20231206	162600	297157840	4165	4165	4165	4165	0
252	20231206	162500	297157840	4165	4165	4165	4165	0
253	20231206	162400	297157840	4165	4165	4165	4165	0
254	20231206	162300	297157840	4165	4165	4165	4165	0
255	20231206	162200	297157840	4165	4165	4165	4165	0
256	20231206	162100	297157840	4165	4165	4165	4165	0
257	20231206	162000	297157840	4165	4165	4165	4165	0
258	20231206	161900	297157840	4165	4165	4165	4165	0
259	20231206	161800	297157840	4165	4165	4165	4165	0
260	20231206	161700	297157840	4165	4165	4165	4165	0
261	20231206	161600	297157840	4165	4165	4165	4165	0
262	20231206	161500	297157840	4165	4165	4165	4165	0
263	20231206	161400	297157840	4165	4165	4165	4165	0
264	20231206	161300	297157840	4165	4165	4165	4165	0
265	20231206	161200	297157840	4165	4165	4165	4165	0
266	20231206	161100	297157840	4165	4165	4165	4165	0
267	20231206	161000	297157840	4165	4165	4165	4165	0
268	20231206	160900	297157840	4165	4165	4165	4165	0
269	20231206	160800	297157840	4165	4165	4165	4165	0
270	20231206	160700	297157840	4165	4165	4165	4165	0
271	20231206	160600	297157840	4165	4165	4165	4165	0
272	20231206	160500	297157840	4165	4165	4165	4165	3910
273	20231206	160400	297157840	4165	4165	4165	4165	0
274	20231206	160300	297157840	4165	4165	4165	4165	0
275	20231206	160200	297157840	4165	4165	4165	4165	0
276	20231206	160100	297157840	4165	4165	4165	4165	0
277	20231206	160000	297157840	4165	4165	4165	4165	0
278	20231206	155900	297157840	4165	4165	4165	4165	0
279	20231206	155800	297157840	4165	4165	4165	4165	0
280	20231206	155700	297157840	4165	4165	4165	4165	0
281	20231206	155600	297157840	4165	4165	4165	4165	0
282	20231206	155500	297157840	4165	4165	4165	4165	0
283	20231206	155400	297157840	4165	4165	4165	4165	0
284	20231206	155300	297157840	4165	4165	4165	4165	0
285	20231206	155200	297157840	4165	4165	4165	4165	0
286	20231206	155100	297157840	4165	4165	4165	4165	0
287	20231206	155000	297157840	4165	4165	4165	4165	0
288	20231206	154900	297157840	4165	4165	4165	4165	0
289	20231206	154800	297157840	4165	4165	4165	4165	0
290	20231206	154700	297157840	4165	4165	4165	4165	0
291	20231206	154600	297157840	4165	4165	4165	4165	0
292	20231206	154500	297157840	4165	4165	4165	4165	0
293	20231206	154400	297157840	4165	4165	4165	4165	0
294	20231206	154300	297157840	4165	4165	4165	4165	0
295	20231206	154200	297157840	4165	4165	4165	4165	0
296	20231206	154100	297157840	4165	4165	4165	4165	0
297	20231206	154000	297157840	4165	4165	4165	4165	0
298	20231206	153900	297157840	4165	4165	4165	4165	0
299	20231206	153800	297157840	4165	4165	4165	4165	0
300	20231206	153700	297157840	4165	4165	4165	4165	0
301	20231206	153600	297157840	4165	4165	4165	4165	0
302	20231206	153500	297157840	4165	4165	4165	4165	3910
303	20231206	153400	297157840	4165	4165	4165	4165	0
304	20231206	153300	297157840	4165	4165	4165	4165	0
305	20231206	153200	297157840	4165	4165	4165	4165	0
306	20231206	153100	297157840	4165	4165	4165	4165	0
307	20231206	153000	297157840	4165	4165	4165	4165	3910
308	20231206	152900	280872690	4165	4165	4165	4165	0
309	20231206	152800	280872690	4165	4165	4165	4165	0
310	20231206	152700	280872690	4165	4165	4165	4165	0
311	20231206	152600	280872690	4165	4165	4165	4165	0
312	20231206	152500	280872690	4165	4165	4165	4165	0
313	20231206	152400	280872690	4165	4165	4165	4165	0
314	20231206	152300	280872690	4165	4165	4165	4165	0
315	20231206	152200	280872690	4165	4165	4165	4165	0
316	20231206	152100	280872690	4165	4165	4165	4165	0
317	20231206	152000	280872690	4165	4165	4165	4165	0
318	20231206	151900	280872690	4165	4170	4170	4165	1186
319	20231206	151800	275927835	4175	4170	4175	4170	23
320	20231206	151700	275831830	4170	4170	4170	4170	410
321	20231206	151600	274122130	4170	4170	4170	4170	101
322	20231206	151500	273700960	4175	4170	4175	4170	7
323	20231206	151400	273671740	4170	4175	4175	4170	22
324	20231206	151300	273579895	4175	4170	4175	4170	52
325	20231206	151200	273362800	4170	4170	4180	4170	12
326	20231206	151100	273312710	4170	4170	4170	4170	1
327	20231206	151000	273308540	4170	4170	4170	4170	2
328	20231206	150900	273300200	4170	4170	4170	4170	2
329	20231206	150800	273291860	4175	4175	4175	4175	2
330	20231206	150700	273283510	4170	4175	4175	4170	3336
331	20231206	150600	259368245	4175	4175	4175	4175	332
332	20231206	150500	257982145	4175	4175	4185	4175	179
333	20231206	150400	257234550	4175	4175	4190	4175	7
334	20231206	150300	257205280	4175	4180	4180	4175	121
335	20231206	150200	256699690	4180	4180	4180	4180	2
336	20231206	150100	256691330	4180	4175	4190	4175	252
337	20231206	150000	255637580	4175	4175	4175	4175	65
338	20231206	145900	255366205	4175	4175	4175	4175	147
339	20231206	145800	254752480	4175	4175	4180	4175	39
340	20231206	145700	254589480	4175	4175	4180	4175	368
341	20231206	145600	253052835	4175	4175	4175	4175	2
342	20231206	145500	253044485	4175	4175	4175	4175	77
343	20231206	145400	252723010	4175	4175	4175	4175	2
344	20231206	145300	252714660	4175	4175	4180	4175	114
345	20231206	145200	252238705	4175	4175	4175	4175	4
346	20231206	145100	252222005	4175	4175	4175	4175	2
347	20231206	145000	252213655	4175	4175	4175	4175	3
348	20231206	144900	252201130	4175	4170	4180	4170	44
349	20231206	144800	252017235	4180	4170	4180	4170	1122
350	20231206	144700	247332365	4170	4170	4170	4170	109
351	20231206	144600	246877835	4170	4170	4170	4170	92
352	20231206	144500	246494195	4175	4170	4175	4170	139
353	20231206	144400	245914370	4170	4170	4170	4170	144
354	20231206	144300	245313890	4170	4170	4170	4170	886
355	20231206	144200	241619270	4170	4170	4170	4170	61
356	20231206	144100	241364900	4175	4175	4175	4175	0
357	20231206	144000	241364900	4175	4175	4175	4175	0
358	20231206	143900	241364900	4175	4170	4175	4170	358
359	20231206	143800	239871615	4175	4175	4175	4170	118
360	20231206	143700	239379325	4170	4170	4170	4170	73
361	20231206	143600	239074915	4170	4170	4170	4170	6
362	20231206	143500	239049895	4170	4175	4175	4170	173
363	20231206	143400	238327985	4175	4175	4175	4175	283
364	20231206	143300	237146460	4175	4180	4180	4175	194
365	20231206	143200	236336485	4175	4175	4175	4175	73
366	20231206	143100	236031710	4180	4175	4180	4175	128
367	20231206	143000	235497035	4180	4180	4180	4180	0
368	20231206	142900	235497035	4180	4175	4180	4175	75
369	20231206	142800	235183905	4175	4175	4175	4175	72
370	20231206	142700	234883305	4175	4175	4175	4175	0
371	20231206	142600	234883305	4175	4175	4175	4175	73
372	20231206	142500	234578530	4175	4175	4175	4175	73
373	20231206	142400	234273755	4175	4175	4175	4175	100
374	20231206	142300	233856255	4175	4175	4175	4175	73
375	20231206	142200	233551480	4175	4175	4175	4175	72
376	20231206	142100	233250880	4175	4175	4175	4175	0
377	20231206	142000	233250880	4175	4180	4180	4175	78
378	20231206	141900	232924925	4180	4180	4180	4180	170
379	20231206	141800	232214325	4190	4190	4190	4190	0
380	20231206	141700	232214325	4190	4190	4190	4190	40
381	20231206	141600	232046725	4190	4190	4190	4190	0
382	20231206	141500	232046725	4190	4175	4190	4175	181
383	20231206	141400	231289430	4175	4175	4175	4175	0
384	20231206	141300	231289430	4175	4175	4175	4175	0
385	20231206	141200	231289430	4175	4190	4190	4175	73
386	20231206	141100	230984355	4175	4175	4175	4175	93
387	20231206	141000	230596080	4190	4190	4190	4190	0
388	20231206	140900	230596080	4190	4190	4190	4190	2
389	20231206	140800	230587700	4190	4175	4190	4175	121
390	20231206	140700	230081775	4190	4190	4190	4190	50
391	20231206	140600	229872275	4175	4175	4175	4175	73
392	20231206	140500	229567500	4175	4175	4175	4175	72
393	20231206	140400	229266900	4175	4175	4190	4175	156
394	20231206	140300	228614370	4175	4175	4175	4175	0
395	20231206	140200	228614370	4175	4175	4175	4175	73
396	20231206	140100	228309595	4175	4175	4175	4175	0
397	20231206	140000	228309595	4175	4175	4175	4175	73
398	20231206	135900	228004820	4175	4175	4175	4175	72
399	20231206	135800	227704220	4175	4175	4175	4175	73
400	20231206	135700	227399445	4175	4175	4175	4175	0
401	20231206	135600	227399445	4175	4175	4175	4175	73
402	20231206	135500	227094670	4175	4175	4175	4175	73
403	20231206	135400	226789895	4175	4175	4175	4175	0
404	20231206	135300	226789895	4175	4175	4175	4175	72
405	20231206	135200	226489295	4170	4170	4170	4170	73
406	20231206	135100	226184885	4170	4170	4170	4170	0
407	20231206	135000	226184885	4170	4170	4170	4170	73
408	20231206	134900	225880475	4170	4170	4170	4170	108
409	20231206	134800	225430115	4170	4170	4170	4170	26
410	20231206	134700	225321695	4170	4170	4170	4170	72
411	20231206	134600	225021455	4185	4185	4185	4185	90
412	20231206	134500	224644805	4185	4185	4185	4185	79
413	20231206	134400	224314190	4185	4185	4185	4185	0
414	20231206	134300	224314190	4185	4185	4185	4185	200
415	20231206	134200	223477190	4185	4170	4185	4165	74
416	20231206	134100	223168955	4165	4165	4165	4165	0
417	20231206	134000	223168955	4165	4165	4165	4165	0
418	20231206	133900	223168955	4165	4165	4165	4165	146
419	20231206	133800	222560865	4165	4165	4165	4165	1
420	20231206	133700	222556700	4165	4165	4165	4165	72
421	20231206	133600	222256820	4165	4170	4170	4165	14
422	20231206	133500	222198500	4185	4170	4185	4165	131
423	20231206	133400	221651495	4185	4185	4185	4185	0
424	20231206	133300	221651495	4185	4185	4185	4185	0
425	20231206	133200	221651495	4185	4165	4185	4165	74
426	20231206	133100	221343265	4165	4165	4165	4165	0
427	20231206	133000	221343265	4165	4170	4170	4165	28
428	20231206	132900	221226545	4190	4190	4190	4190	120
429	20231206	132800	220723745	4165	4170	4170	4165	73
430	20231206	132700	220419425	4170	4170	4170	4170	0
431	20231206	132600	220419425	4170	4170	4170	4170	72
432	20231206	132500	220119185	4170	4170	4170	4170	73
433	20231206	132400	219814775	4170	4170	4170	4170	0
434	20231206	132300	219814775	4170	4190	4190	4170	88
435	20231206	132200	219447515	4170	4170	4170	4170	73
436	20231206	132100	219143105	4170	4170	4170	4170	72
437	20231206	132000	218842865	4170	4170	4170	4170	0
438	20231206	131900	218842865	4170	4170	4170	4170	73
439	20231206	131800	218538455	4170	4170	4170	4170	0
440	20231206	131700	218538455	4170	4170	4170	4170	78
441	20231206	131600	218213195	4170	4175	4175	4170	73
442	20231206	131500	217908685	4170	4170	4170	4170	0
443	20231206	131400	217908685	4170	4170	4170	4170	72
444	20231206	131300	217608445	4170	4170	4170	4170	0
445	20231206	131200	217608445	4170	4170	4170	4170	73
446	20231206	131100	217304035	4170	4170	4170	4170	145
447	20231206	131000	216699385	4170	4170	4170	4170	0
448	20231206	130900	216699385	4170	4170	4170	4170	73
449	20231206	130800	216394975	4170	4170	4170	4170	0
450	20231206	130700	216394975	4170	4190	4190	4170	75
451	20231206	130600	216082185	4170	4170	4170	4170	12
452	20231206	130500	216032145	4170	4170	4170	4170	47
453	20231206	130400	215836155	4165	4165	4165	4165	0
454	20231206	130300	215836155	4165	4165	4165	4165	0
455	20231206	130200	215836155	4165	4165	4165	4165	0
456	20231206	130100	215836155	4165	4165	4165	4165	0
457	20231206	130000	215836155	4165	4170	4170	4165	704
458	20231206	125900	212902275	4165	4170	4170	4165	171
459	20231206	125800	212189320	4175	4175	4175	4175	0
460	20231206	125700	212189320	4175	4180	4180	4175	46
461	20231206	125600	211997115	4185	4185	4185	4185	1
462	20231206	125500	211992930	4185	4185	4185	4185	32
463	20231206	125400	211859010	4190	4190	4200	4190	31
464	20231206	125300	211729100	4190	4190	4190	4190	92
465	20231206	125200	211343620	4190	4185	4190	4185	79
466	20231206	125100	211012975	4190	4190	4190	4190	0
467	20231206	125000	211012975	4190	4165	4190	4165	2287
468	20231206	124900	201472500	4165	4165	4170	4160	1465
469	20231206	124800	195376760	4160	4165	4165	4160	73
470	20231206	124700	195072815	4165	4165	4165	4165	126
471	20231206	124600	194548025	4170	4165	4170	4165	168
472	20231206	124500	193848300	4175	4175	4175	4165	302
473	20231206	124400	192588190	4175	4175	4175	4165	99
474	20231206	124300	192175595	4160	4165	4165	4160	1000
475	20231206	124200	188013395	4170	4170	4170	4170	1
476	20231206	124100	188009225	4175	4175	4175	4175	0
477	20231206	124000	188009225	4175	4170	4175	4170	166
478	20231206	123900	187316905	4170	4175	4175	4170	95
479	20231206	123800	186920665	4175	4175	4175	4175	0
480	20231206	123700	186920665	4175	4175	4175	4175	1
481	20231206	123600	186916490	4170	4170	4170	4170	213
482	20231206	123500	186028280	4165	4165	4165	4165	104
483	20231206	123400	185595120	4165	4165	4165	4165	0
484	20231206	123300	185595120	4165	4165	4165	4165	876
485	20231206	123200	181946580	4170	4170	4170	4165	540
486	20231206	123100	179696900	4175	4175	4175	4175	59
487	20231206	123000	179450575	4180	4190	4200	4180	123
488	20231206	122900	178936165	4215	4210	4215	4185	145
489	20231206	122800	178327410	4190	4190	4210	4190	81
490	20231206	122700	177987440	4185	4180	4185	4180	316
491	20231206	122600	176665015	4175	4175	4180	4175	116
492	20231206	122500	176180180	4175	4170	4175	4170	77
493	20231206	122400	175859000	4165	4170	4170	4165	9
494	20231206	122300	175821510	4170	4170	4170	4170	1
495	20231206	122200	175817340	4175	4165	4175	4165	259
496	20231206	122100	174737640	4165	4165	4165	4165	78
497	20231206	122000	174412770	4165	4165	4165	4165	3
498	20231206	121900	174400275	4165	4165	4165	4165	76
499	20231206	121800	174083735	4170	4165	4170	4165	7
500	20231206	121700	174054570	4165	4165	4165	4165	105
501	20231206	121600	173617245	4165	4165	4170	4165	50
502	20231206	121500	173408770	4170	4165	4170	4165	10
503	20231206	121400	173367110	4165	4165	4170	4165	80
504	20231206	121300	173033860	4170	4165	4170	4165	139
505	20231206	121200	172454895	4165	4165	4165	4165	157
506	20231206	121100	171800990	4165	4170	4170	4165	89
507	20231206	121000	171430300	4170	4170	4170	4170	243
508	20231206	120900	170416990	4170	4170	4170	4170	81
509	20231206	120800	170079220	4175	4165	4175	4160	249
510	20231206	120700	169040725	4175	4175	4175	4175	0
511	20231206	120600	169040725	4175	4175	4175	4175	0
512	20231206	120500	169040725	4175	4175	4175	4175	148
513	20231206	120400	168422825	4175	4175	4175	4175	0
514	20231206	120300	168422825	4175	4175	4175	4175	75
515	20231206	120200	168109700	4175	4165	4175	4160	2026
516	20231206	120100	159679540	4170	4170	4170	4170	32
517	20231206	120000	159546100	4170	4170	4170	4170	33
518	20231206	115900	159408490	4170	4170	4170	4170	0
519	20231206	115800	159408490	4170	4170	4170	4160	342
520	20231206	115700	157983425	4170	4175	4175	4170	7
521	20231206	115600	157954205	4175	4180	4180	4175	2
522	20231206	115500	157945850	4165	4170	4170	4165	75
523	20231206	115400	157633470	4165	4165	4165	4165	0
524	20231206	115300	157633470	4165	4165	4165	4165	0
525	20231206	115200	157633470	4165	4165	4165	4165	5
526	20231206	115100	157612645	4175	4175	4175	4175	0
527	20231206	115000	157612645	4175	4165	4175	4165	1456
528	20231206	114900	151546605	4160	4165	4165	4160	145
529	20231206	114800	150943400	4160	4165	4165	4160	73
530	20231206	114700	150639390	4165	4170	4170	4165	2
531	20231206	114600	150631055	4175	4160	4175	4160	118
532	20231206	114500	150139500	4175	4175	4175	4175	10
533	20231206	114400	150097750	4175	4175	4175	4175	1
534	20231206	114300	150093575	4170	4170	4170	4170	0
535	20231206	114200	150093575	4170	4170	4170	4170	100
536	20231206	114100	149676575	4170	4160	4170	4155	193
537	20231206	114000	148872785	4155	4155	4155	4155	72
538	20231206	113900	148573625	4155	4155	4155	4155	73
539	20231206	113800	148270310	4175	4175	4175	4175	0
540	20231206	113700	148270310	4175	4175	4175	4175	2
541	20231206	113600	148261960	4175	4170	4175	4155	2244
542	20231206	113500	138919415	4165	4165	4165	4165	100
543	20231206	113400	138502915	4165	4165	4165	4165	272
544	20231206	113300	137370035	4165	4165	4165	4165	1
545	20231206	113200	137365870	4165	4160	4165	4160	180
546	20231206	113100	136616895	4160	4160	4160	4160	269
547	20231206	113000	135497855	4160	4160	4165	4155	2830
548	20231206	112900	123726160	4160	4165	4165	4160	1324
549	20231206	112800	118217530	4165	4165	4170	4165	813
550	20231206	112700	114831380	4165	4165	4165	4165	74
551	20231206	112600	114523170	4170	4170	4170	4170	0
552	20231206	112500	114523170	4170	4170	4170	4170	100
553	20231206	112400	114106170	4170	4170	4170	4170	0
554	20231206	112300	114106170	4170	4165	4170	4165	182
555	20231206	112200	113348040	4170	4165	4170	4160	281
556	20231206	112100	112176980	4165	4165	4165	4165	0
557	20231206	112000	112176980	4165	4165	4165	4165	277
558	20231206	111900	111023275	4175	4175	4175	4175	0
559	20231206	111800	111023275	4175	4175	4175	4165	87
560	20231206	111700	110660780	4175	4175	4175	4175	5
561	20231206	111600	110639905	4175	4175	4175	4175	0
562	20231206	111500	110639905	4175	4175	4175	4175	50
563	20231206	111400	110431155	4175	4175	4175	4175	0
564	20231206	111300	110431155	4175	4175	4175	4175	119
565	20231206	111200	109934330	4175	4175	4175	4175	0
566	20231206	111100	109934330	4175	4175	4175	4175	0
567	20231206	111000	109934330	4175	4175	4175	4175	0
568	20231206	110900	109934330	4175	4175	4175	4175	9
569	20231206	110800	109896755	4170	4165	4175	4165	1209
570	20231206	110700	104860610	4165	4175	4175	4165	169
571	20231206	110600	104156565	4180	4170	4180	4165	726
572	20231206	110500	101131010	4185	4180	4185	4175	1308
573	20231206	110400	95669050	4190	4190	4190	4190	0
574	20231206	110300	95669050	4190	4190	4190	4190	0
575	20231206	110200	95669050	4190	4190	4190	4190	10
576	20231206	110100	95627150	4190	4190	4190	4190	10
577	20231206	110000	95585250	4190	4190	4190	4190	0
578	20231206	105900	95585250	4190	4190	4190	4190	1
579	20231206	105800	95581060	4190	4190	4190	4190	37
580	20231206	105700	95426030	4190	4190	4190	4190	0
581	20231206	105600	95426030	4190	4190	4190	4190	0
582	20231206	105500	95426030	4190	4190	4190	4190	0
583	20231206	105400	95426030	4190	4185	4190	4185	6
584	20231206	105300	95400915	4190	4195	4195	4190	125
585	20231206	105200	94876640	4195	4195	4195	4195	27
586	20231206	105100	94763375	4195	4195	4195	4195	0
587	20231206	105000	94763375	4195	4195	4195	4195	0
588	20231206	104900	94763375	4195	4190	4195	4190	5
589	20231206	104800	94742420	4180	4180	4190	4180	121
590	20231206	104700	94236500	4175	4175	4175	4175	8
591	20231206	104600	94203100	4180	4180	4180	4180	10
592	20231206	104500	94161300	4180	4180	4180	4180	0
593	20231206	104400	94161300	4180	4180	4180	4180	0
594	20231206	104300	94161300	4180	4180	4180	4180	2
595	20231206	104200	94152940	4180	4175	4180	4175	7
596	20231206	104100	94123695	4175	4175	4175	4175	0
597	20231206	104000	94123695	4175	4175	4175	4175	33
598	20231206	103900	93985920	4175	4175	4175	4175	0
599	20231206	103800	93985920	4175	4175	4175	4175	0
600	20231206	103700	93985920	4175	4180	4180	4175	154
601	20231206	103600	93342210	4165	4165	4165	4165	0
602	20231206	103500	93342210	4165	4165	4165	4165	1318
603	20231206	103400	87852740	4165	4165	4165	4165	0
604	20231206	103300	87852740	4165	4165	4165	4165	0
605	20231206	103200	87852740	4165	4165	4165	4165	43
606	20231206	103100	87673645	4165	4165	4165	4165	50
607	20231206	103000	87465395	4170	4170	4170	4170	0
608	20231206	102900	87465395	4170	4170	4170	4170	155
609	20231206	102800	86819045	4170	4180	4180	4170	7
610	20231206	102700	86789815	4190	4185	4190	4180	404
611	20231206	102600	85100030	4190	4190	4190	4190	200
612	20231206	102500	84262030	4215	4215	4215	4215	50
613	20231206	102400	84051280	4190	4190	4190	4190	61
614	20231206	102300	83795690	4215	4210	4220	4210	52
615	20231206	102200	83576380	4195	4195	4195	4195	51
616	20231206	102100	83362435	4185	4205	4215	4185	171
617	20231206	102000	82645595	4215	4185	4215	4185	264
618	20231206	101900	81538685	4175	4165	4175	4165	573
619	20231206	101800	79152100	4160	4160	4160	4160	43
620	20231206	101700	78973220	4165	4165	4165	4165	434
621	20231206	101600	77165610	4165	4165	4165	4165	3
622	20231206	101500	77153115	4165	4165	4165	4165	44
623	20231206	101400	76969855	4165	4165	4165	4165	6
624	20231206	101300	76944865	4165	4165	4165	4165	100
625	20231206	101200	76528365	4160	4160	4160	4160	4
626	20231206	101100	76511725	4155	4160	4160	4155	244
627	20231206	101000	75497120	4160	4160	4160	4160	458
628	20231206	100900	73591840	4160	4160	4160	4160	17
629	20231206	100800	73521120	4160	4160	4160	4160	116
630	20231206	100700	73038560	4160	4165	4165	4160	566
631	20231206	100600	70683250	4175	4175	4175	4175	30
632	20231206	100500	70558000	4165	4165	4165	4165	0
633	20231206	100400	70558000	4165	4165	4165	4165	6
634	20231206	100300	70533010	4185	4185	4185	4185	1
635	20231206	100200	70528825	4165	4165	4165	4165	526
636	20231206	100100	68338035	4165	4170	4170	4165	202
637	20231206	100000	67496455	4165	4165	4165	4165	0
638	20231206	095900	67496455	4165	4185	4185	4165	281
639	20231206	095800	66325945	4170	4170	4170	4165	504
640	20231206	095700	64225045	4190	4190	4190	4190	0
641	20231206	095600	64225045	4190	4190	4190	4190	111
642	20231206	095500	63759955	4175	4175	4175	4175	0
643	20231206	095400	63759955	4175	4175	4175	4175	36
644	20231206	095300	63609655	4170	4170	4170	4170	0
645	20231206	095200	63609655	4170	4170	4170	4170	114
646	20231206	095100	63134275	4170	4170	4170	4170	500
647	20231206	095000	61049275	4170	4170	4170	4170	5
648	20231206	094900	61028425	4170	4170	4170	4170	0
649	20231206	094800	61028425	4170	4170	4170	4170	0
650	20231206	094700	61028425	4170	4170	4170	4170	2
651	20231206	094600	61020085	4165	4165	4165	4165	0
652	20231206	094500	61020085	4165	4170	4170	4165	3
653	20231206	094400	61007580	4165	4160	4165	4160	722
654	20231206	094300	58002080	4165	4170	4170	4165	302
655	20231206	094200	56744240	4190	4190	4190	4190	0
656	20231206	094100	56744240	4190	4190	4190	4190	0
657	20231206	094000	56744240	4190	4180	4190	4180	3
658	20231206	093900	56731690	4175	4175	4175	4175	170
659	20231206	093800	56021940	4165	4190	4190	4165	1705
660	20231206	093700	48902000	4185	4210	4210	4185	3499
661	20231206	093600	34233025	4210	4210	4210	4210	2
662	20231206	093500	34224605	4225	4215	4225	4215	10
663	20231206	093400	34182425	4195	4200	4200	4195	127
664	20231206	093300	33649405	4205	4205	4205	4205	78
665	20231206	093200	33321415	4205	4215	4225	4205	74
666	20231206	093100	33009705	4225	4225	4225	4225	2
667	20231206	093000	33001255	4230	4230	4230	4230	0
668	20231206	092900	33001255	4230	4230	4230	4230	0
669	20231206	092800	33001255	4230	4215	4230	4195	1268
670	20231206	092700	27674055	4215	4205	4215	4200	1595
671	20231206	092600	20971915	4205	4205	4210	4205	969
672	20231206	092500	16894160	4205	4220	4220	4205	222
673	20231206	092400	15959485	4225	4225	4225	4225	80
674	20231206	092300	15621485	4225	4230	4230	4225	13
675	20231206	092200	15566500	4230	4225	4235	4225	16
676	20231206	092100	15498825	4225	4225	4225	4225	9
677	20231206	092000	15460800	4225	4225	4230	4225	123
678	20231206	091900	14940560	4225	4225	4225	4225	22
679	20231206	091800	14847610	4220	4220	4220	4220	200
680	20231206	091700	14003610	4220	4220	4220	4220	12
681	20231206	091600	13952970	4220	4210	4225	4210	340
682	20231206	091500	12521270	4225	4225	4225	4225	0
683	20231206	091400	12521270	4225	4225	4225	4215	399
684	20231206	091300	10839135	4225	4215	4225	4215	170
685	20231206	091200	10122375	4215	4215	4215	4215	11
686	20231206	091100	10076010	4230	4230	4230	4230	0
687	20231206	091000	10076010	4230	4235	4235	4230	407
688	20231206	090900	8354395	4235	4235	4235	4235	0
689	20231206	090800	8354395	4235	4235	4235	4235	24
690	20231206	090700	8252755	4265	4235	4265	4235	582
691	20231206	090600	5785950	4235	4235	4235	4235	215
692	20231206	090500	4875425	4235	4235	4235	4235	17
693	20231206	090400	4803430	4230	4245	4245	4230	854
694	20231206	090300	1186440	4280	4280	4280	4280	0
695	20231206	090200	1186440	4280	4280	4280	4280	0
696	20231206	090100	1186440	4280	4280	4280	4280	0
697	20231206	090000	1186440	4280	4240	4280	4240	278