KissMeData/036540/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191800	1904554750	5090	5090	5090	5090	24421
3	20231206	191700	1904554750	5090	5090	5090	5090	0
4	20231206	191600	1904554750	5090	5090	5090	5090	0
5	20231206	191500	1904554750	5090	5090	5090	5090	0
6	20231206	191400	1904554750	5090	5090	5090	5090	0
7	20231206	191300	1904554750	5090	5090	5090	5090	0
8	20231206	191200	1904554750	5090	5090	5090	5090	0
9	20231206	191100	1904554750	5090	5090	5090	5090	0
10	20231206	191000	1904554750	5090	5090	5090	5090	0
11	20231206	190900	1904554750	5090	5090	5090	5090	0
12	20231206	190800	1904554750	5090	5090	5090	5090	0
13	20231206	190700	1904554750	5090	5090	5090	5090	0
14	20231206	190600	1904554750	5090	5090	5090	5090	0
15	20231206	190500	1904554750	5090	5090	5090	5090	0
16	20231206	190400	1904554750	5090	5090	5090	5090	0
17	20231206	190300	1904554750	5090	5090	5090	5090	0
18	20231206	190200	1904554750	5090	5090	5090	5090	0
19	20231206	190100	1904554750	5090	5090	5090	5090	0
20	20231206	190000	1904554750	5090	5090	5090	5090	0
21	20231206	185900	1904554750	5090	5090	5090	5090	0
22	20231206	185800	1904554750	5090	5090	5090	5090	0
23	20231206	185700	1904554750	5090	5090	5090	5090	0
24	20231206	185600	1904554750	5090	5090	5090	5090	0
25	20231206	185500	1904554750	5090	5090	5090	5090	0
26	20231206	185400	1904554750	5090	5090	5090	5090	0
27	20231206	185300	1904554750	5090	5090	5090	5090	0
28	20231206	185200	1904554750	5090	5090	5090	5090	0
29	20231206	185100	1904554750	5090	5090	5090	5090	0
30	20231206	185000	1904554750	5090	5090	5090	5090	0
31	20231206	184900	1904554750	5090	5090	5090	5090	0
32	20231206	184800	1904554750	5090	5090	5090	5090	24421
33	20231206	184700	1904554750	5090	5090	5090	5090	0
34	20231206	184600	1904554750	5090	5090	5090	5090	0
35	20231206	184500	1904554750	5090	5090	5090	5090	0
36	20231206	184400	1904554750	5090	5090	5090	5090	0
37	20231206	184300	1904554750	5090	5090	5090	5090	0
38	20231206	184200	1904554750	5090	5090	5090	5090	0
39	20231206	184100	1904554750	5090	5090	5090	5090	0
40	20231206	184000	1904554750	5090	5090	5090	5090	0
41	20231206	183900	1904554750	5090	5090	5090	5090	0
42	20231206	183800	1904554750	5090	5090	5090	5090	0
43	20231206	183700	1904554750	5090	5090	5090	5090	0
44	20231206	183600	1904554750	5090	5090	5090	5090	0
45	20231206	183500	1904554750	5090	5090	5090	5090	0
46	20231206	183400	1904554750	5090	5090	5090	5090	0
47	20231206	183300	1904554750	5090	5090	5090	5090	0
48	20231206	183200	1904554750	5090	5090	5090	5090	0
49	20231206	183100	1904554750	5090	5090	5090	5090	0
50	20231206	183000	1904554750	5090	5090	5090	5090	0
51	20231206	182900	1904554750	5090	5090	5090	5090	0
52	20231206	182800	1904554750	5090	5090	5090	5090	0
53	20231206	182700	1904554750	5090	5090	5090	5090	0
54	20231206	182600	1904554750	5090	5090	5090	5090	0
55	20231206	182500	1904554750	5090	5090	5090	5090	0
56	20231206	182400	1904554750	5090	5090	5090	5090	0
57	20231206	182300	1904554750	5090	5090	5090	5090	0
58	20231206	182200	1904554750	5090	5090	5090	5090	0
59	20231206	182100	1904554750	5090	5090	5090	5090	0
60	20231206	182000	1904554750	5090	5090	5090	5090	0
61	20231206	181900	1904554750	5090	5090	5090	5090	0
62	20231206	181800	1904554750	5090	5090	5090	5090	24421
63	20231206	181700	1904554750	5090	5090	5090	5090	0
64	20231206	181600	1904554750	5090	5090	5090	5090	0
65	20231206	181500	1904554750	5090	5090	5090	5090	0
66	20231206	181400	1904554750	5090	5090	5090	5090	0
67	20231206	181300	1904554750	5090	5090	5090	5090	0
68	20231206	181200	1904554750	5090	5090	5090	5090	0
69	20231206	181100	1904554750	5090	5090	5090	5090	0
70	20231206	181000	1904554750	5090	5090	5090	5090	0
71	20231206	180900	1904554750	5090	5090	5090	5090	0
72	20231206	180800	1904554750	5090	5090	5090	5090	0
73	20231206	180700	1904554750	5090	5090	5090	5090	0
74	20231206	180600	1904554750	5090	5090	5090	5090	0
75	20231206	180500	1904554750	5090	5090	5090	5090	0
76	20231206	180400	1904554750	5090	5090	5090	5090	0
77	20231206	180300	1904554750	5090	5090	5090	5090	0
78	20231206	180200	1904554750	5090	5090	5090	5090	0
79	20231206	180100	1904554750	5090	5090	5090	5090	0
80	20231206	180000	1904554750	5090	5090	5090	5090	0
81	20231206	175900	1904554750	5090	5090	5090	5090	0
82	20231206	175800	1904554750	5090	5090	5090	5090	0
83	20231206	175700	1904554750	5090	5090	5090	5090	0
84	20231206	175600	1904554750	5090	5090	5090	5090	0
85	20231206	175500	1904554750	5090	5090	5090	5090	0
86	20231206	175400	1904554750	5090	5090	5090	5090	0
87	20231206	175300	1904554750	5090	5090	5090	5090	0
88	20231206	175200	1904554750	5090	5090	5090	5090	0
89	20231206	175100	1904554750	5090	5090	5090	5090	0
90	20231206	175000	1904554750	5090	5090	5090	5090	0
91	20231206	174900	1904554750	5090	5090	5090	5090	0
92	20231206	174800	1904554750	5090	5090	5090	5090	24421
93	20231206	174700	1904554750	5090	5090	5090	5090	0
94	20231206	174600	1904554750	5090	5090	5090	5090	0
95	20231206	174500	1904554750	5090	5090	5090	5090	0
96	20231206	174400	1904554750	5090	5090	5090	5090	0
97	20231206	174300	1904554750	5090	5090	5090	5090	0
98	20231206	174200	1904554750	5090	5090	5090	5090	0
99	20231206	174100	1904554750	5090	5090	5090	5090	0
100	20231206	174000	1904554750	5090	5090	5090	5090	0
101	20231206	173900	1904554750	5090	5090	5090	5090	0
102	20231206	173800	1904554750	5090	5090	5090	5090	0
103	20231206	173700	1904554750	5090	5090	5090	5090	0
104	20231206	173600	1904554750	5090	5090	5090	5090	0
105	20231206	173500	1904554750	5090	5090	5090	5090	0
106	20231206	173400	1904554750	5090	5090	5090	5090	0
107	20231206	173300	1904554750	5090	5090	5090	5090	0
108	20231206	173200	1904554750	5090	5090	5090	5090	0
109	20231206	173100	1904554750	5090	5090	5090	5090	0
110	20231206	173000	1904554750	5090	5090	5090	5090	0
111	20231206	172900	1904554750	5090	5090	5090	5090	0
112	20231206	172800	1904554750	5090	5090	5090	5090	0
113	20231206	172700	1904554750	5090	5090	5090	5090	0
114	20231206	172600	1904554750	5090	5090	5090	5090	0
115	20231206	172500	1904554750	5090	5090	5090	5090	0
116	20231206	172400	1904554750	5090	5090	5090	5090	0
117	20231206	172300	1904554750	5090	5090	5090	5090	0
118	20231206	172200	1904554750	5090	5090	5090	5090	0
119	20231206	172100	1904554750	5090	5090	5090	5090	0
120	20231206	172000	1904554750	5090	5090	5090	5090	0
121	20231206	171900	1904554750	5090	5090	5090	5090	0
122	20231206	171800	1904554750	5090	5090	5090	5090	24421
123	20231206	171700	1904554750	5090	5090	5090	5090	0
124	20231206	171600	1904554750	5090	5090	5090	5090	0
125	20231206	171500	1904554750	5090	5090	5090	5090	0
126	20231206	171400	1904554750	5090	5090	5090	5090	0
127	20231206	171300	1904554750	5090	5090	5090	5090	0
128	20231206	171200	1904554750	5090	5090	5090	5090	0
129	20231206	171100	1904554750	5090	5090	5090	5090	0
130	20231206	171000	1904554750	5090	5090	5090	5090	0
131	20231206	170900	1904554750	5090	5090	5090	5090	0
132	20231206	170800	1904554750	5090	5090	5090	5090	0
133	20231206	170700	1904554750	5090	5090	5090	5090	0
134	20231206	170600	1904554750	5090	5090	5090	5090	0
135	20231206	170500	1904554750	5090	5090	5090	5090	0
136	20231206	170400	1904554750	5090	5090	5090	5090	0
137	20231206	170300	1904554750	5090	5090	5090	5090	0
138	20231206	170200	1904554750	5090	5090	5090	5090	0
139	20231206	170100	1904554750	5090	5090	5090	5090	0
140	20231206	170000	1904554750	5090	5090	5090	5090	0
141	20231206	165900	1904554750	5090	5090	5090	5090	0
142	20231206	165800	1904554750	5090	5090	5090	5090	0
143	20231206	165700	1904554750	5090	5090	5090	5090	0
144	20231206	165600	1904554750	5090	5090	5090	5090	0
145	20231206	165500	1904554750	5090	5090	5090	5090	0
146	20231206	165400	1904554750	5090	5090	5090	5090	0
147	20231206	165300	1904554750	5090	5090	5090	5090	0
148	20231206	165200	1904554750	5090	5090	5090	5090	0
149	20231206	165100	1904554750	5090	5090	5090	5090	0
150	20231206	165000	1904554750	5090	5090	5090	5090	0
151	20231206	164900	1904554750	5090	5090	5090	5090	0
152	20231206	164800	1904554750	5090	5090	5090	5090	24421
153	20231206	164700	1904554750	5090	5090	5090	5090	0
154	20231206	164600	1904554750	5090	5090	5090	5090	0
155	20231206	164500	1904554750	5090	5090	5090	5090	0
156	20231206	164400	1904554750	5090	5090	5090	5090	0
157	20231206	164300	1904554750	5090	5090	5090	5090	0
158	20231206	164200	1904554750	5090	5090	5090	5090	0
159	20231206	164100	1904554750	5090	5090	5090	5090	0
160	20231206	164000	1904554750	5090	5090	5090	5090	0
161	20231206	163900	1904554750	5090	5090	5090	5090	0
162	20231206	163800	1904554750	5090	5090	5090	5090	0
163	20231206	163700	1904554750	5090	5090	5090	5090	0
164	20231206	163600	1904554750	5090	5090	5090	5090	0
165	20231206	163500	1904554750	5090	5090	5090	5090	0
166	20231206	163400	1904554750	5090	5090	5090	5090	0
167	20231206	163300	1904554750	5090	5090	5090	5090	0
168	20231206	163200	1904554750	5090	5090	5090	5090	0
169	20231206	163100	1904554750	5090	5090	5090	5090	0
170	20231206	163000	1904554750	5090	5090	5090	5090	0
171	20231206	162900	1904554750	5090	5090	5090	5090	0
172	20231206	162800	1904554750	5090	5090	5090	5090	0
173	20231206	162700	1904554750	5090	5090	5090	5090	0
174	20231206	162600	1904554750	5090	5090	5090	5090	0
175	20231206	162500	1904554750	5090	5090	5090	5090	0
176	20231206	162400	1904554750	5090	5090	5090	5090	0
177	20231206	162300	1904554750	5090	5090	5090	5090	0
178	20231206	162200	1904554750	5090	5090	5090	5090	0
179	20231206	162100	1904554750	5090	5090	5090	5090	0
180	20231206	162000	1904554750	5090	5090	5090	5090	0
181	20231206	161900	1904554750	5090	5090	5090	5090	0
182	20231206	161800	1904554750	5090	5090	5090	5090	24421
183	20231206	161700	1904554750	5090	5090	5090	5090	0
184	20231206	161600	1904554750	5090	5090	5090	5090	0
185	20231206	161500	1904554750	5090	5090	5090	5090	0
186	20231206	161400	1904554750	5090	5090	5090	5090	0
187	20231206	161300	1904554750	5090	5090	5090	5090	0
188	20231206	161200	1904554750	5090	5090	5090	5090	0
189	20231206	161100	1904554750	5090	5090	5090	5090	0
190	20231206	161000	1904554750	5090	5090	5090	5090	0
191	20231206	160900	1904554750	5090	5090	5090	5090	0
192	20231206	160800	1904554750	5090	5090	5090	5090	0
193	20231206	160700	1904554750	5090	5090	5090	5090	0
194	20231206	160600	1904554750	5090	5090	5090	5090	0
195	20231206	160500	1904554750	5090	5090	5090	5090	0
196	20231206	160400	1904554750	5090	5090	5090	5090	0
197	20231206	160300	1904554750	5090	5090	5090	5090	0
198	20231206	160200	1904554750	5090	5090	5090	5090	0
199	20231206	160100	1904554750	5090	5090	5090	5090	0
200	20231206	160000	1904554750	5090	5090	5090	5090	0
201	20231206	155900	1904554750	5090	5090	5090	5090	0
202	20231206	155800	1904554750	5090	5090	5090	5090	0
203	20231206	155700	1904554750	5090	5090	5090	5090	0
204	20231206	155600	1904554750	5090	5090	5090	5090	0
205	20231206	155500	1904554750	5090	5090	5090	5090	0
206	20231206	155400	1904554750	5090	5090	5090	5090	0
207	20231206	155300	1904554750	5090	5090	5090	5090	0
208	20231206	155200	1904554750	5090	5090	5090	5090	0
209	20231206	155100	1904554750	5090	5090	5090	5090	0
210	20231206	155000	1904554750	5090	5090	5090	5090	0
211	20231206	154900	1904554750	5090	5090	5090	5090	0
212	20231206	154800	1904554750	5090	5090	5090	5090	24421
213	20231206	154700	1904554750	5090	5090	5090	5090	0
214	20231206	154600	1904554750	5090	5090	5090	5090	0
215	20231206	154500	1904554750	5090	5090	5090	5090	0
216	20231206	154400	1904554750	5090	5090	5090	5090	0
217	20231206	154300	1904554750	5090	5090	5090	5090	0
218	20231206	154200	1904554750	5090	5090	5090	5090	0
219	20231206	154100	1904554750	5090	5090	5090	5090	0
220	20231206	154000	1904554750	5090	5090	5090	5090	0
221	20231206	153900	1904554750	5090	5090	5090	5090	0
222	20231206	153800	1904554750	5090	5090	5090	5090	0
223	20231206	153700	1904554750	5090	5090	5090	5090	0
224	20231206	153600	1904554750	5090	5090	5090	5090	0
225	20231206	153500	1904554750	5090	5090	5090	5090	0
226	20231206	153400	1904554750	5090	5090	5090	5090	0
227	20231206	153300	1904554750	5090	5090	5090	5090	0
228	20231206	153200	1904554750	5090	5090	5090	5090	0
229	20231206	153100	1904554750	5090	5090	5090	5090	0
230	20231206	153000	1904554750	5090	5090	5090	5090	24421
231	20231206	152900	1780251860	5080	5080	5080	5080	0
232	20231206	152800	1780251860	5080	5080	5080	5080	0
233	20231206	152700	1780251860	5080	5080	5080	5080	0
234	20231206	152600	1780251860	5080	5080	5080	5080	0
235	20231206	152500	1780251860	5080	5080	5080	5080	0
236	20231206	152400	1780251860	5080	5080	5080	5080	0
237	20231206	152300	1780251860	5080	5080	5080	5080	0
238	20231206	152200	1780251860	5080	5080	5080	5080	0
239	20231206	152100	1780251860	5080	5080	5080	5080	0
240	20231206	152000	1780251860	5080	5080	5080	5080	0
241	20231206	151900	1780251860	5080	5060	5080	5060	3220
242	20231206	151800	1763916500	5070	5070	5070	5070	209
243	20231206	151700	1762856870	5070	5060	5070	5060	11
244	20231206	151600	1762801200	5060	5050	5060	5050	4365
245	20231206	151500	1740714970	5060	5060	5060	5060	3352
246	20231206	151400	1723753850	5060	5060	5060	5060	165
247	20231206	151300	1722918950	5060	5060	5060	5060	2161
248	20231206	151200	1711984290	5070	5070	5070	5070	95
249	20231206	151100	1711502640	5070	5060	5070	5060	151
250	20231206	151000	1710738520	5060	5070	5070	5060	2422
251	20231206	150900	1698460980	5070	5070	5070	5070	2
252	20231206	150800	1698450840	5060	5060	5060	5060	81
253	20231206	150700	1698040980	5070	5060	5070	5060	209
254	20231206	150600	1696981810	5060	5070	5070	5060	191
255	20231206	150500	1696015050	5070	5070	5070	5070	0
256	20231206	150400	1696015050	5070	5060	5070	5060	1510
257	20231206	150300	1688373450	5070	5070	5070	5070	56
258	20231206	150200	1688089530	5070	5070	5070	5070	20
259	20231206	150100	1687988130	5070	5070	5070	5070	54
260	20231206	150000	1687714350	5070	5070	5070	5060	878
261	20231206	145900	1683262900	5070	5070	5070	5070	500
262	20231206	145800	1680727900	5080	5080	5080	5070	828
263	20231206	145700	1676529900	5070	5060	5070	5060	373
264	20231206	145600	1674639410	5070	5080	5080	5070	559
265	20231206	145500	1671803980	5080	5070	5080	5060	786
266	20231206	145400	1667819280	5070	5070	5070	5070	134
267	20231206	145300	1667139900	5060	5070	5070	5060	1289
268	20231206	145200	1660604690	5070	5070	5070	5070	84
269	20231206	145100	1660178810	5060	5070	5070	5060	263
270	20231206	145000	1658845600	5070	5070	5070	5070	1376
271	20231206	144900	1651869280	5070	5070	5070	5060	654
272	20231206	144800	1648553520	5070	5070	5070	5060	3517
273	20231206	144700	1630725110	5070	5070	5070	5060	1301
274	20231206	144600	1624129650	5070	5070	5070	5070	0
275	20231206	144500	1624129650	5070	5070	5070	5070	0
276	20231206	144400	1624129650	5070	5060	5070	5060	220
277	20231206	144300	1623016290	5060	5060	5060	5060	98
278	20231206	144200	1622520410	5060	5060	5060	5060	94
279	20231206	144100	1622044770	5070	5070	5070	5070	173
280	20231206	144000	1621167660	5070	5070	5070	5070	1
281	20231206	143900	1621162590	5060	5060	5060	5060	0
282	20231206	143800	1621162590	5060	5060	5060	5060	659
283	20231206	143700	1617828050	5060	5060	5060	5060	4
284	20231206	143600	1617807810	5060	5060	5060	5060	68
285	20231206	143500	1617463730	5060	5070	5070	5060	181
286	20231206	143400	1616546670	5070	5070	5070	5070	996
287	20231206	143300	1611496950	5070	5070	5070	5070	220
288	20231206	143200	1610381550	5080	5070	5080	5070	404
289	20231206	143100	1608333260	5070	5070	5070	5060	798
290	20231206	143000	1604288010	5080	5080	5080	5080	20
291	20231206	142900	1604186410	5080	5070	5080	5070	551
292	20231206	142800	1601389830	5070	5070	5070	5070	355
293	20231206	142700	1599589980	5070	5070	5070	5060	312
294	20231206	142600	1598008150	5060	5060	5060	5060	0
295	20231206	142500	1598008150	5060	5060	5060	5060	409
296	20231206	142400	1595938610	5060	5060	5060	5060	22
297	20231206	142300	1595827290	5060	5060	5060	5060	997
298	20231206	142200	1590782470	5050	5050	5060	5050	1300
299	20231206	142100	1584211540	5050	5050	5050	5050	1002
300	20231206	142000	1579151440	5050	5060	5060	5050	138
301	20231206	141900	1578453410	5060	5050	5060	5050	161
302	20231206	141800	1577639360	5050	5050	5050	5050	0
303	20231206	141700	1577639360	5050	5050	5050	5050	61
304	20231206	141600	1577331310	5050	5050	5050	5050	0
305	20231206	141500	1577331310	5050	5050	5050	5050	0
306	20231206	141400	1577331310	5050	5050	5050	5050	172
307	20231206	141300	1576462710	5050	5060	5060	5050	1058
308	20231206	141200	1571119310	5060	5060	5060	5060	150
309	20231206	141100	1570360310	5060	5060	5060	5060	500
310	20231206	141000	1567830310	5060	5050	5060	5050	3158
311	20231206	140900	1551882330	5050	5050	5050	5050	0
312	20231206	140800	1551882330	5050	5050	5050	5050	0
313	20231206	140700	1551882330	5050	5050	5050	5050	4
314	20231206	140600	1551862130	5050	5050	5050	5050	61
315	20231206	140500	1551554080	5060	5060	5060	5050	4796
316	20231206	140400	1527332150	5060	5060	5060	5060	53
317	20231206	140300	1527063970	5050	5050	5050	5050	99
318	20231206	140200	1526564020	5050	5050	5050	5050	536
319	20231206	140100	1523857220	5050	5060	5060	5050	63
320	20231206	140000	1523539060	5060	5060	5060	5060	0
321	20231206	135900	1523539060	5060	5060	5060	5060	52
322	20231206	135800	1523275940	5060	5060	5060	5060	86
323	20231206	135700	1522840780	5050	5050	5050	5050	132
324	20231206	135600	1522174180	5050	5040	5050	5040	1167
325	20231206	135500	1516281440	5040	5040	5040	5040	133
326	20231206	135400	1515611120	5040	5040	5040	5040	10
327	20231206	135300	1515560720	5040	5040	5040	5040	71
328	20231206	135200	1515202880	5040	5040	5040	5040	30
329	20231206	135100	1515051680	5040	5050	5050	5040	1641
330	20231206	135000	1506780980	5050	5050	5050	5050	845
331	20231206	134900	1502513730	5050	5060	5060	5050	84
332	20231206	134800	1502089370	5060	5050	5060	5050	702
333	20231206	134700	1498542270	5040	5040	5040	5040	0
334	20231206	134600	1498542270	5040	5020	5040	5020	3341
335	20231206	134500	1481718390	5030	5040	5040	5030	5368
336	20231206	134400	1454701480	5040	5040	5040	5040	6016
337	20231206	134300	1424380840	5050	5050	5050	5050	244
338	20231206	134200	1423148640	5060	5060	5060	5060	10
339	20231206	134100	1423098040	5050	5050	5050	5050	3875
340	20231206	134000	1403529290	5060	5060	5060	5060	311
341	20231206	133900	1401955630	5060	5060	5060	5060	207
342	20231206	133800	1400908210	5060	5060	5060	5060	156
343	20231206	133700	1400118850	5050	5050	5050	5050	0
344	20231206	133600	1400118850	5050	5050	5050	5050	61
345	20231206	133500	1399810800	5050	5050	5050	5050	0
346	20231206	133400	1399810800	5050	5060	5060	5050	205
347	20231206	133300	1398774550	5060	5060	5060	5060	1179
348	20231206	133200	1392808810	5070	5070	5070	5070	3
349	20231206	133100	1392793600	5070	5070	5070	5070	0
350	20231206	133000	1392793600	5070	5060	5070	5060	454
351	20231206	132900	1390496350	5060	5070	5070	5060	267
352	20231206	132800	1389144650	5060	5060	5060	5060	197
353	20231206	132700	1388147830	5060	5050	5060	5050	673
354	20231206	132600	1384748040	5060	5060	5060	5060	53
355	20231206	132500	1384479860	5060	5060	5060	5060	82
356	20231206	132400	1384064940	5060	5060	5060	5060	272
357	20231206	132300	1382688620	5060	5050	5060	5050	268
358	20231206	132200	1381333650	5050	5050	5050	5050	300
359	20231206	132100	1379818650	5050	5050	5050	5050	50
360	20231206	132000	1379566150	5050	5060	5060	5050	1140
361	20231206	131900	1373808810	5050	5050	5050	5050	0
362	20231206	131800	1373808810	5050	5060	5060	5050	2700
363	20231206	131700	1360165980	5060	5070	5070	5060	1526
364	20231206	131600	1352444170	5070	5060	5070	5060	281
365	20231206	131500	1351022300	5060	5060	5070	5060	1328
366	20231206	131400	1344300570	5070	5070	5070	5060	1012
367	20231206	131300	1339169740	5070	5070	5070	5070	638
368	20231206	131200	1335935080	5070	5070	5070	5070	28
369	20231206	131100	1335793120	5070	5070	5070	5070	115
370	20231206	131000	1335210070	5070	5070	5070	5070	3
371	20231206	130900	1335194860	5060	5070	5070	5060	211
372	20231206	130800	1334125700	5060	5060	5060	5060	50
373	20231206	130700	1333872700	5060	5070	5070	5060	62
374	20231206	130600	1333558950	5060	5060	5060	5060	126
375	20231206	130500	1332921390	5060	5060	5060	5060	10
376	20231206	130400	1332870790	5060	5060	5060	5060	693
377	20231206	130300	1329364210	5060	5060	5060	5060	0
378	20231206	130200	1329364210	5060	5070	5070	5060	261
379	20231206	130100	1328041550	5070	5070	5070	5070	131
380	20231206	130000	1327377380	5070	5070	5070	5070	20
381	20231206	125900	1327275980	5060	5060	5060	5060	955
382	20231206	125800	1322443680	5060	5050	5060	5050	1118
383	20231206	125700	1316796600	5060	5080	5080	5060	6211
384	20231206	125600	1285368440	5080	5070	5080	5060	1142
385	20231206	125500	1279578590	5060	5060	5060	5060	10
386	20231206	125400	1279527990	5070	5060	5070	5060	11
387	20231206	125300	1279472320	5060	5070	5070	5060	952
388	20231206	125200	1274651680	5060	5060	5060	5060	61
389	20231206	125100	1274343020	5060	5060	5060	5060	0
390	20231206	125000	1274343020	5060	5060	5060	5060	50
391	20231206	124900	1274090020	5070	5070	5070	5070	814
392	20231206	124800	1269963040	5070	5060	5070	5060	331
393	20231206	124700	1268288080	5060	5060	5060	5060	35
394	20231206	124600	1268110980	5060	5070	5070	5050	2726
395	20231206	124500	1254318030	5070	5060	5070	5060	102
396	20231206	124400	1253801840	5070	5070	5070	5070	5
397	20231206	124300	1253776490	5060	5060	5060	5060	90
398	20231206	124200	1253321090	5060	5060	5060	5060	61
399	20231206	124100	1253012430	5070	5070	5070	5070	10
400	20231206	124000	1252961730	5060	5070	5070	5060	550
401	20231206	123900	1250177730	5070	5070	5070	5070	0
402	20231206	123800	1250177730	5070	5060	5070	5060	16
403	20231206	123700	1250096670	5060	5060	5060	5060	121
404	20231206	123600	1249484410	5070	5070	5070	5070	489
405	20231206	123500	1247005180	5070	5070	5070	5070	142
406	20231206	123400	1246285240	5070	5070	5070	5070	0
407	20231206	123300	1246285240	5070	5060	5070	5060	99
408	20231206	123200	1245783710	5060	5060	5060	5060	95
409	20231206	123100	1245303010	5060	5060	5060	5060	228
410	20231206	123000	1244149330	5060	5060	5060	5060	61
411	20231206	122900	1243840670	5060	5060	5060	5060	193
412	20231206	122800	1242864090	5060	5060	5060	5060	100
413	20231206	122700	1242358090	5060	5060	5060	5060	72
414	20231206	122600	1241993770	5060	5060	5060	5060	676
415	20231206	122500	1238573210	5070	5070	5070	5070	217
416	20231206	122400	1237473020	5060	5060	5060	5060	0
417	20231206	122300	1237473020	5060	5060	5060	5060	112
418	20231206	122200	1236906300	5060	5060	5060	5060	241
419	20231206	122100	1235686840	5060	5060	5060	5060	1411
420	20231206	122000	1228547180	5070	5070	5070	5070	0
421	20231206	121900	1228547180	5070	5070	5070	5070	36
422	20231206	121800	1228364660	5070	5060	5070	5060	34
423	20231206	121700	1228192510	5060	5060	5060	5060	106
424	20231206	121600	1227656150	5050	5060	5060	5050	1134
425	20231206	121500	1221928220	5060	5060	5060	5060	4951
426	20231206	121400	1196876160	5060	5070	5070	5060	284
427	20231206	121300	1195437430	5070	5070	5070	5070	96
428	20231206	121200	1194950710	5070	5070	5070	5070	502
429	20231206	121100	1192405570	5060	5070	5070	5060	153
430	20231206	121000	1191631350	5070	5070	5070	5070	102
431	20231206	120900	1191114210	5070	5070	5070	5070	1
432	20231206	120800	1191109140	5070	5070	5070	5070	133
433	20231206	120700	1190434830	5070	5060	5070	5060	821
434	20231206	120600	1186274360	5070	5070	5070	5070	385
435	20231206	120500	1184322410	5070	5070	5070	5070	136
436	20231206	120400	1183632890	5060	5080	5080	5060	176
437	20231206	120300	1182741040	5070	5070	5070	5070	553
438	20231206	120200	1179937330	5070	5060	5070	5060	291
439	20231206	120100	1178462960	5070	5070	5070	5070	1184
440	20231206	120000	1172460080	5070	5070	5070	5070	0
441	20231206	115900	1172460080	5070	5070	5070	5070	82
442	20231206	115800	1172044340	5070	5070	5070	5070	300
443	20231206	115700	1170523340	5070	5070	5070	5070	521
444	20231206	115600	1167881870	5070	5070	5070	5070	463
445	20231206	115500	1165534460	5070	5060	5070	5060	229
446	20231206	115400	1164373640	5070	5070	5070	5070	182
447	20231206	115300	1163450900	5070	5070	5070	5070	707
448	20231206	115200	1159866410	5070	5070	5070	5070	2840
449	20231206	115100	1145467610	5070	5080	5080	5070	445
450	20231206	115000	1143207520	5080	5080	5080	5080	112
451	20231206	114900	1142638560	5080	5080	5090	5080	1968
452	20231206	114800	1132640260	5070	5070	5070	5070	501
453	20231206	114700	1130100190	5080	5070	5090	5070	673
454	20231206	114600	1126687100	5080	5070	5080	5070	6888
455	20231206	114500	1091729180	5070	5070	5070	5070	197
456	20231206	114400	1090730390	5060	5060	5060	5060	0
457	20231206	114300	1090730390	5060	5060	5060	5060	12
458	20231206	114200	1090669670	5060	5060	5070	5060	53
459	20231206	114100	1090401290	5060	5060	5060	5060	0
460	20231206	114000	1090401290	5060	5060	5060	5060	183
461	20231206	113900	1089475310	5060	5070	5070	5060	366
462	20231206	113800	1087619700	5060	5060	5060	5060	1
463	20231206	113700	1087614640	5060	5070	5070	5060	108
464	20231206	113600	1087067170	5070	5050	5070	5050	9388
465	20231206	113500	1039561920	5050	5060	5060	5050	357
466	20231206	113400	1037758000	5060	5060	5060	5060	100
467	20231206	113300	1037252000	5060	5060	5060	5050	406
468	20231206	113200	1035197700	5060	5060	5060	5050	374
469	20231206	113100	1033305870	5060	5050	5060	5050	1550
470	20231206	113000	1025476580	5050	5050	5050	5050	86
471	20231206	112900	1025042280	5060	5050	5060	5050	168
472	20231206	112800	1024193250	5060	5060	5060	5050	115
473	20231206	112700	1023611450	5060	5050	5060	5050	2173
474	20231206	112600	1012637700	5050	5050	5050	5050	20
475	20231206	112500	1012536700	5060	5050	5060	5050	355
476	20231206	112400	1010740920	5050	5060	5060	5050	32
477	20231206	112300	1010579030	5050	5050	5050	5050	2
478	20231206	112200	1010568930	5050	5040	5050	5040	9307
479	20231206	112100	963569240	5050	5050	5050	5050	0
480	20231206	112000	963569240	5050	5050	5050	5040	6123
481	20231206	111900	932708830	5040	5040	5040	5040	113
482	20231206	111800	932139310	5040	5040	5040	5040	0
483	20231206	111700	932139310	5040	5040	5040	5040	1135
484	20231206	111600	926418910	5050	5050	5050	5050	110
485	20231206	111500	925863410	5040	5050	5050	5040	298
486	20231206	111400	924360370	5050	5050	5050	5050	53
487	20231206	111300	924092720	5050	5040	5050	5040	107
488	20231206	111200	923553420	5040	5040	5040	5040	0
489	20231206	111100	923553420	5040	5040	5050	5040	118
490	20231206	111000	922958650	5040	5040	5040	5040	61
491	20231206	110900	922651210	5050	5050	5050	5050	91
492	20231206	110800	922191660	5050	5050	5050	5050	0
493	20231206	110700	922191660	5050	5050	5050	5050	15
494	20231206	110600	922115910	5050	5050	5050	5050	20
495	20231206	110500	922014910	5040	5040	5040	5040	61
496	20231206	110400	921707470	5040	5040	5040	5040	100
497	20231206	110300	921203470	5040	5040	5040	5040	970
498	20231206	110200	916314670	5040	5040	5040	5030	3613
499	20231206	110100	898108850	5040	5040	5040	5040	90
500	20231206	110000	897655250	5030	5030	5040	5030	351
501	20231206	105900	895889510	5030	5040	5040	5030	201
502	20231206	105800	894877560	5040	5040	5040	5030	1438
503	20231206	105700	887630680	5040	5040	5040	5040	1200
504	20231206	105600	881582680	5040	5040	5040	5040	80
505	20231206	105500	881179480	5040	5040	5050	5040	2203
506	20231206	105400	870056350	5040	5040	5040	5040	2
507	20231206	105300	870046270	5040	5040	5040	5040	24
508	20231206	105200	869925310	5040	5050	5050	5040	393
509	20231206	105100	867941680	5040	5040	5040	5040	145
510	20231206	105000	867210880	5040	5050	5050	5040	92
511	20231206	104900	866746890	5050	5040	5050	5040	400
512	20231206	104800	864729390	5050	5050	5050	5050	50
513	20231206	104700	864476890	5050	5040	5050	5040	111
514	20231206	104600	863916950	5040	5050	5050	5040	1094
515	20231206	104500	858402290	5040	5040	5040	5040	579
516	20231206	104400	855484130	5040	5030	5040	5030	1175
517	20231206	104300	849569130	5040	5040	5040	5040	118
518	20231206	104200	848974410	5040	5030	5040	5030	523
519	20231206	104100	846343220	5040	5050	5050	5040	1370
520	20231206	104000	839436630	5050	5050	5050	5050	20
521	20231206	103900	839335630	5040	5030	5040	5030	1713
522	20231206	103800	830717120	5040	5040	5040	5040	358
523	20231206	103700	828912800	5030	5030	5040	5030	1223
524	20231206	103600	822751110	5030	5030	5030	5030	1613
525	20231206	103500	814637720	5030	5030	5030	5030	691
526	20231206	103400	811161990	5030	5030	5030	5030	320
527	20231206	103300	809552390	5030	5030	5030	5030	373
528	20231206	103200	807676200	5030	5030	5030	5020	3980
529	20231206	103100	787676800	5030	5030	5030	5030	301
530	20231206	103000	786162770	5030	5020	5030	5020	981
531	20231206	102900	781228350	5030	5030	5030	5030	302
532	20231206	102800	779709290	5030	5030	5030	5030	596
533	20231206	102700	776711410	5030	5030	5030	5030	0
534	20231206	102600	776711410	5030	5020	5030	5020	1046
535	20231206	102500	771460250	5020	5020	5020	5020	186
536	20231206	102400	770526530	5020	5020	5020	5020	11
537	20231206	102300	770471310	5020	5010	5020	5010	179
538	20231206	102200	769572780	5010	5020	5020	5010	796
539	20231206	102100	765580990	5020	5020	5020	5020	5
540	20231206	102000	765555890	5020	5030	5030	5020	807
541	20231206	101900	761503380	5020	5030	5030	5020	4128
542	20231206	101800	740746710	5030	5020	5030	5020	404
543	20231206	101700	738717930	5020	5020	5020	5010	288
544	20231206	101600	737272670	5020	5020	5020	5020	407
545	20231206	101500	735229530	5020	5020	5020	5020	605
546	20231206	101400	732192430	5020	5030	5030	5020	1066
547	20231206	101300	726840860	5030	5030	5030	5030	39
548	20231206	101200	726644690	5030	5020	5030	5020	64
549	20231206	101100	726323390	5020	5020	5020	5020	926
550	20231206	101000	721674870	5020	5030	5030	5020	240
551	20231206	100900	720468010	5030	5030	5030	5030	100
552	20231206	100800	719965010	5020	5020	5030	5020	747
553	20231206	100700	716209510	5020	5020	5020	5020	46
554	20231206	100600	715978590	5030	5020	5030	5020	150
555	20231206	100500	715225240	5030	5030	5030	5030	11
556	20231206	100400	715169910	5020	5020	5020	5020	161
557	20231206	100300	714361690	5020	5020	5020	5020	581
558	20231206	100200	711445070	5020	5030	5030	5020	703
559	20231206	100100	707915980	5020	5020	5030	5020	1048
560	20231206	100000	702654020	5030	5030	5030	5030	327
561	20231206	095900	701009210	5030	5020	5030	5020	1832
562	20231206	095800	691805140	5020	5010	5020	5010	497
563	20231206	095700	689310210	5000	5020	5020	5000	115
564	20231206	095600	688732970	5020	4995	5020	4990	9282
565	20231206	095500	642333510	4995	4995	4995	4995	1078
566	20231206	095400	636948900	4995	4995	4995	4990	175
567	20231206	095300	636075080	4995	4990	4995	4990	220
568	20231206	095200	634976780	4990	4995	5000	4985	1729
569	20231206	095100	626350645	4985	4990	4995	4985	3983
570	20231206	095000	606472705	4990	5000	5000	4990	4510
571	20231206	094900	583956480	4995	5000	5000	4995	308
572	20231206	094800	582417035	4995	4995	4995	4995	170
573	20231206	094700	581567885	4995	4995	4995	4995	1269
574	20231206	094600	575229230	4995	4990	4995	4990	967
575	20231206	094500	570399165	4990	4990	4995	4990	686
576	20231206	094400	566974520	4990	4995	4995	4985	3853
577	20231206	094300	547752930	4990	4995	4995	4985	3668
578	20231206	094200	529453485	4995	4995	4995	4985	1675
579	20231206	094100	521097535	4995	4985	4995	4980	3799
580	20231206	094000	502154325	4985	5000	5000	4985	3834
581	20231206	093900	483021145	4995	5010	5010	4995	3543
582	20231206	093800	465313390	5000	5010	5010	5000	68
583	20231206	093700	464973380	5010	5010	5010	5000	856
584	20231206	093600	460692020	5000	5000	5000	5000	561
585	20231206	093500	457887020	5000	5000	5000	5000	4733
586	20231206	093400	434222020	5010	5020	5020	5010	9359
587	20231206	093300	387320300	5040	5030	5040	5020	2020
588	20231206	093200	377169620	5030	5020	5030	5020	77
589	20231206	093100	376782980	5020	5020	5030	5020	322
590	20231206	093000	375165440	5020	5020	5030	5020	2268
591	20231206	092900	363779300	5020	5030	5030	5020	1667
592	20231206	092800	355407290	5030	5040	5040	5030	6250
593	20231206	092700	323963550	5040	5050	5050	5040	2007
594	20231206	092600	313848190	5040	5040	5040	5040	1536
595	20231206	092500	306106750	5030	5040	5040	5030	3147
596	20231206	092400	290246370	5040	5050	5050	5040	4031
597	20231206	092300	269926760	5040	5060	5060	5040	496
598	20231206	092200	267422660	5050	5060	5060	5040	2233
599	20231206	092100	256164510	5060	5050	5060	5050	959
600	20231206	092000	251316640	5050	5050	5060	5050	1803
601	20231206	091900	242210490	5050	5050	5060	5040	768
602	20231206	091800	238332370	5060	5050	5060	5050	461
603	20231206	091700	236003890	5050	5050	5050	5050	776
604	20231206	091600	232085090	5050	5050	5060	5050	549
605	20231206	091500	229312310	5050	5050	5050	5040	1951
606	20231206	091400	219459990	5040	5040	5040	5030	697
607	20231206	091300	215947120	5030	5030	5050	5030	1756
608	20231206	091200	207095970	5040	5040	5040	5030	2551
609	20231206	091100	194238970	5040	5040	5050	5040	2488
610	20231206	091000	181695960	5040	5050	5050	5040	1147
611	20231206	090900	175914370	5040	5040	5050	5040	577
612	20231206	090800	173006090	5040	5040	5050	5040	315
613	20231206	090700	171418450	5030	5040	5050	5030	2152
614	20231206	090600	160574530	5040	5050	5050	5040	5048
615	20231206	090500	135125580	5050	5050	5060	5050	2615
616	20231206	090400	121916280	5060	5040	5060	5040	3148
617	20231206	090300	106037180	5040	5010	5040	5010	4815
618	20231206	090200	81844310	5020	5010	5020	5010	4268
619	20231206	090100	60460690	5020	5030	5030	5010	2814
620	20231206	090000	46351330	5030	5010	5040	5010	9231