KissMeData/054210/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193400	527260100	9280	9280	9280	9280	2586
3	20231205	193300	527260100	9280	9280	9280	9280	0
4	20231205	193200	527260100	9280	9280	9280	9280	0
5	20231205	193100	527260100	9280	9280	9280	9280	0
6	20231205	193000	527260100	9280	9280	9280	9280	0
7	20231205	192900	527260100	9280	9280	9280	9280	0
8	20231205	192800	527260100	9280	9280	9280	9280	0
9	20231205	192700	527260100	9280	9280	9280	9280	0
10	20231205	192600	527260100	9280	9280	9280	9280	0
11	20231205	192500	527260100	9280	9280	9280	9280	0
12	20231205	192400	527260100	9280	9280	9280	9280	0
13	20231205	192300	527260100	9280	9280	9280	9280	0
14	20231205	192200	527260100	9280	9280	9280	9280	0
15	20231205	192100	527260100	9280	9280	9280	9280	0
16	20231205	192000	527260100	9280	9280	9280	9280	0
17	20231205	191900	527260100	9280	9280	9280	9280	0
18	20231205	191800	527260100	9280	9280	9280	9280	0
19	20231205	191700	527260100	9280	9280	9280	9280	0
20	20231205	191600	527260100	9280	9280	9280	9280	0
21	20231205	191500	527260100	9280	9280	9280	9280	0
22	20231205	191400	527260100	9280	9280	9280	9280	0
23	20231205	191300	527260100	9280	9280	9280	9280	0
24	20231205	191200	527260100	9280	9280	9280	9280	0
25	20231205	191100	527260100	9280	9280	9280	9280	0
26	20231205	191000	527260100	9280	9280	9280	9280	0
27	20231205	190900	527260100	9280	9280	9280	9280	0
28	20231205	190800	527260100	9280	9280	9280	9280	0
29	20231205	190700	527260100	9280	9280	9280	9280	0
30	20231205	190600	527260100	9280	9280	9280	9280	0
31	20231205	190500	527260100	9280	9280	9280	9280	0
32	20231205	190400	527260100	9280	9280	9280	9280	2586
33	20231205	190300	527260100	9280	9280	9280	9280	0
34	20231205	190200	527260100	9280	9280	9280	9280	0
35	20231205	190100	527260100	9280	9280	9280	9280	0
36	20231205	190000	527260100	9280	9280	9280	9280	0
37	20231205	185900	527260100	9280	9280	9280	9280	0
38	20231205	185800	527260100	9280	9280	9280	9280	0
39	20231205	185700	527260100	9280	9280	9280	9280	0
40	20231205	185600	527260100	9280	9280	9280	9280	0
41	20231205	185500	527260100	9280	9280	9280	9280	0
42	20231205	185400	527260100	9280	9280	9280	9280	0
43	20231205	185300	527260100	9280	9280	9280	9280	0
44	20231205	185200	527260100	9280	9280	9280	9280	0
45	20231205	185100	527260100	9280	9280	9280	9280	0
46	20231205	185000	527260100	9280	9280	9280	9280	0
47	20231205	184900	527260100	9280	9280	9280	9280	0
48	20231205	184800	527260100	9280	9280	9280	9280	0
49	20231205	184700	527260100	9280	9280	9280	9280	0
50	20231205	184600	527260100	9280	9280	9280	9280	0
51	20231205	184500	527260100	9280	9280	9280	9280	0
52	20231205	184400	527260100	9280	9280	9280	9280	0
53	20231205	184300	527260100	9280	9280	9280	9280	0
54	20231205	184200	527260100	9280	9280	9280	9280	0
55	20231205	184100	527260100	9280	9280	9280	9280	0
56	20231205	184000	527260100	9280	9280	9280	9280	0
57	20231205	183900	527260100	9280	9280	9280	9280	0
58	20231205	183800	527260100	9280	9280	9280	9280	0
59	20231205	183700	527260100	9280	9280	9280	9280	0
60	20231205	183600	527260100	9280	9280	9280	9280	0
61	20231205	183500	527260100	9280	9280	9280	9280	0
62	20231205	183400	527260100	9280	9280	9280	9280	2586
63	20231205	183300	527260100	9280	9280	9280	9280	0
64	20231205	183200	527260100	9280	9280	9280	9280	0
65	20231205	183100	527260100	9280	9280	9280	9280	0
66	20231205	183000	527260100	9280	9280	9280	9280	0
67	20231205	182900	527260100	9280	9280	9280	9280	0
68	20231205	182800	527260100	9280	9280	9280	9280	0
69	20231205	182700	527260100	9280	9280	9280	9280	0
70	20231205	182600	527260100	9280	9280	9280	9280	0
71	20231205	182500	527260100	9280	9280	9280	9280	0
72	20231205	182400	527260100	9280	9280	9280	9280	0
73	20231205	182300	527260100	9280	9280	9280	9280	0
74	20231205	182200	527260100	9280	9280	9280	9280	0
75	20231205	182100	527260100	9280	9280	9280	9280	0
76	20231205	182000	527260100	9280	9280	9280	9280	0
77	20231205	181900	527260100	9280	9280	9280	9280	0
78	20231205	181800	527260100	9280	9280	9280	9280	0
79	20231205	181700	527260100	9280	9280	9280	9280	0
80	20231205	181600	527260100	9280	9280	9280	9280	0
81	20231205	181500	527260100	9280	9280	9280	9280	0
82	20231205	181400	527260100	9280	9280	9280	9280	0
83	20231205	181300	527260100	9280	9280	9280	9280	0
84	20231205	181200	527260100	9280	9280	9280	9280	0
85	20231205	181100	527260100	9280	9280	9280	9280	0
86	20231205	181000	527260100	9280	9280	9280	9280	0
87	20231205	180900	527260100	9280	9280	9280	9280	0
88	20231205	180800	527260100	9280	9280	9280	9280	0
89	20231205	180700	527260100	9280	9280	9280	9280	0
90	20231205	180600	527260100	9280	9280	9280	9280	0
91	20231205	180500	527260100	9280	9280	9280	9280	0
92	20231205	180400	527260100	9280	9280	9280	9280	2586
93	20231205	180300	527260100	9280	9280	9280	9280	0
94	20231205	180200	527260100	9280	9280	9280	9280	0
95	20231205	180100	527260100	9280	9280	9280	9280	0
96	20231205	180000	527260100	9280	9280	9280	9280	0
97	20231205	175900	527260100	9280	9280	9280	9280	0
98	20231205	175800	527260100	9280	9280	9280	9280	0
99	20231205	175700	527260100	9280	9280	9280	9280	0
100	20231205	175600	527260100	9280	9280	9280	9280	0
101	20231205	175500	527260100	9280	9280	9280	9280	0
102	20231205	175400	527260100	9280	9280	9280	9280	0
103	20231205	175300	527260100	9280	9280	9280	9280	0
104	20231205	175200	527260100	9280	9280	9280	9280	0
105	20231205	175100	527260100	9280	9280	9280	9280	0
106	20231205	175000	527260100	9280	9280	9280	9280	0
107	20231205	174900	527260100	9280	9280	9280	9280	0
108	20231205	174800	527260100	9280	9280	9280	9280	0
109	20231205	174700	527260100	9280	9280	9280	9280	0
110	20231205	174600	527260100	9280	9280	9280	9280	0
111	20231205	174500	527260100	9280	9280	9280	9280	0
112	20231205	174400	527260100	9280	9280	9280	9280	0
113	20231205	174300	527260100	9280	9280	9280	9280	0
114	20231205	174200	527260100	9280	9280	9280	9280	0
115	20231205	174100	527260100	9280	9280	9280	9280	0
116	20231205	174000	527260100	9280	9280	9280	9280	0
117	20231205	173900	527260100	9280	9280	9280	9280	0
118	20231205	173800	527260100	9280	9280	9280	9280	0
119	20231205	173700	527260100	9280	9280	9280	9280	0
120	20231205	173600	527260100	9280	9280	9280	9280	0
121	20231205	173500	527260100	9280	9280	9280	9280	0
122	20231205	173400	527260100	9280	9280	9280	9280	2586
123	20231205	173300	527260100	9280	9280	9280	9280	0
124	20231205	173200	527260100	9280	9280	9280	9280	0
125	20231205	173100	527260100	9280	9280	9280	9280	0
126	20231205	173000	527260100	9280	9280	9280	9280	0
127	20231205	172900	527260100	9280	9280	9280	9280	0
128	20231205	172800	527260100	9280	9280	9280	9280	0
129	20231205	172700	527260100	9280	9280	9280	9280	0
130	20231205	172600	527260100	9280	9280	9280	9280	0
131	20231205	172500	527260100	9280	9280	9280	9280	0
132	20231205	172400	527260100	9280	9280	9280	9280	0
133	20231205	172300	527260100	9280	9280	9280	9280	0
134	20231205	172200	527260100	9280	9280	9280	9280	0
135	20231205	172100	527260100	9280	9280	9280	9280	0
136	20231205	172000	527260100	9280	9280	9280	9280	0
137	20231205	171900	527260100	9280	9280	9280	9280	0
138	20231205	171800	527260100	9280	9280	9280	9280	0
139	20231205	171700	527260100	9280	9280	9280	9280	0
140	20231205	171600	527260100	9280	9280	9280	9280	0
141	20231205	171500	527260100	9280	9280	9280	9280	0
142	20231205	171400	527260100	9280	9280	9280	9280	0
143	20231205	171300	527260100	9280	9280	9280	9280	0
144	20231205	171200	527260100	9280	9280	9280	9280	0
145	20231205	171100	527260100	9280	9280	9280	9280	0
146	20231205	171000	527260100	9280	9280	9280	9280	0
147	20231205	170900	527260100	9280	9280	9280	9280	0
148	20231205	170800	527260100	9280	9280	9280	9280	0
149	20231205	170700	527260100	9280	9280	9280	9280	0
150	20231205	170600	527260100	9280	9280	9280	9280	0
151	20231205	170500	527260100	9280	9280	9280	9280	0
152	20231205	170400	527260100	9280	9280	9280	9280	2586
153	20231205	170300	527260100	9280	9280	9280	9280	0
154	20231205	170200	527260100	9280	9280	9280	9280	0
155	20231205	170100	527260100	9280	9280	9280	9280	0
156	20231205	170000	527260100	9280	9280	9280	9280	0
157	20231205	165900	527260100	9280	9280	9280	9280	0
158	20231205	165800	527260100	9280	9280	9280	9280	0
159	20231205	165700	527260100	9280	9280	9280	9280	0
160	20231205	165600	527260100	9280	9280	9280	9280	0
161	20231205	165500	527260100	9280	9280	9280	9280	0
162	20231205	165400	527260100	9280	9280	9280	9280	0
163	20231205	165300	527260100	9280	9280	9280	9280	0
164	20231205	165200	527260100	9280	9280	9280	9280	0
165	20231205	165100	527260100	9280	9280	9280	9280	0
166	20231205	165000	527260100	9280	9280	9280	9280	0
167	20231205	164900	527260100	9280	9280	9280	9280	0
168	20231205	164800	527260100	9280	9280	9280	9280	0
169	20231205	164700	527260100	9280	9280	9280	9280	0
170	20231205	164600	527260100	9280	9280	9280	9280	0
171	20231205	164500	527260100	9280	9280	9280	9280	0
172	20231205	164400	527260100	9280	9280	9280	9280	0
173	20231205	164300	527260100	9280	9280	9280	9280	0
174	20231205	164200	527260100	9280	9280	9280	9280	0
175	20231205	164100	527260100	9280	9280	9280	9280	0
176	20231205	164000	527260100	9280	9280	9280	9280	0
177	20231205	163900	527260100	9280	9280	9280	9280	0
178	20231205	163800	527260100	9280	9280	9280	9280	0
179	20231205	163700	527260100	9280	9280	9280	9280	0
180	20231205	163600	527260100	9280	9280	9280	9280	0
181	20231205	163500	527260100	9280	9280	9280	9280	0
182	20231205	163400	527260100	9280	9280	9280	9280	2586
183	20231205	163300	527260100	9280	9280	9280	9280	0
184	20231205	163200	527260100	9280	9280	9280	9280	0
185	20231205	163100	527260100	9280	9280	9280	9280	0
186	20231205	163000	527260100	9280	9280	9280	9280	0
187	20231205	162900	527260100	9280	9280	9280	9280	0
188	20231205	162800	527260100	9280	9280	9280	9280	0
189	20231205	162700	527260100	9280	9280	9280	9280	0
190	20231205	162600	527260100	9280	9280	9280	9280	0
191	20231205	162500	527260100	9280	9280	9280	9280	0
192	20231205	162400	527260100	9280	9280	9280	9280	0
193	20231205	162300	527260100	9280	9280	9280	9280	0
194	20231205	162200	527260100	9280	9280	9280	9280	0
195	20231205	162100	527260100	9280	9280	9280	9280	0
196	20231205	162000	527260100	9280	9280	9280	9280	0
197	20231205	161900	527260100	9280	9280	9280	9280	0
198	20231205	161800	527260100	9280	9280	9280	9280	0
199	20231205	161700	527260100	9280	9280	9280	9280	0
200	20231205	161600	527260100	9280	9280	9280	9280	0
201	20231205	161500	527260100	9280	9280	9280	9280	0
202	20231205	161400	527260100	9280	9280	9280	9280	0
203	20231205	161300	527260100	9280	9280	9280	9280	0
204	20231205	161200	527260100	9280	9280	9280	9280	0
205	20231205	161100	527260100	9280	9280	9280	9280	0
206	20231205	161000	527260100	9280	9280	9280	9280	0
207	20231205	160900	527260100	9280	9280	9280	9280	0
208	20231205	160800	527260100	9280	9280	9280	9280	0
209	20231205	160700	527260100	9280	9280	9280	9280	0
210	20231205	160600	527260100	9280	9280	9280	9280	0
211	20231205	160500	527260100	9280	9280	9280	9280	0
212	20231205	160400	527260100	9280	9280	9280	9280	2586
213	20231205	160300	527260100	9280	9280	9280	9280	0
214	20231205	160200	527260100	9280	9280	9280	9280	0
215	20231205	160100	527260100	9280	9280	9280	9280	0
216	20231205	160000	527260100	9280	9280	9280	9280	0
217	20231205	155900	527260100	9280	9280	9280	9280	0
218	20231205	155800	527260100	9280	9280	9280	9280	0
219	20231205	155700	527260100	9280	9280	9280	9280	0
220	20231205	155600	527260100	9280	9280	9280	9280	0
221	20231205	155500	527260100	9280	9280	9280	9280	0
222	20231205	155400	527260100	9280	9280	9280	9280	0
223	20231205	155300	527260100	9280	9280	9280	9280	0
224	20231205	155200	527260100	9280	9280	9280	9280	0
225	20231205	155100	527260100	9280	9280	9280	9280	0
226	20231205	155000	527260100	9280	9280	9280	9280	0
227	20231205	154900	527260100	9280	9280	9280	9280	0
228	20231205	154800	527260100	9280	9280	9280	9280	0
229	20231205	154700	527260100	9280	9280	9280	9280	0
230	20231205	154600	527260100	9280	9280	9280	9280	0
231	20231205	154500	527260100	9280	9280	9280	9280	0
232	20231205	154400	527260100	9280	9280	9280	9280	0
233	20231205	154300	527260100	9280	9280	9280	9280	0
234	20231205	154200	527260100	9280	9280	9280	9280	0
235	20231205	154100	527260100	9280	9280	9280	9280	0
236	20231205	154000	527260100	9280	9280	9280	9280	0
237	20231205	153900	527260100	9280	9280	9280	9280	0
238	20231205	153800	527260100	9280	9280	9280	9280	0
239	20231205	153700	527260100	9280	9280	9280	9280	0
240	20231205	153600	527260100	9280	9280	9280	9280	0
241	20231205	153500	527260100	9280	9280	9280	9280	0
242	20231205	153400	527260100	9280	9280	9280	9280	2586
243	20231205	153300	527260100	9280	9280	9280	9280	0
244	20231205	153200	527260100	9280	9280	9280	9280	0
245	20231205	153100	527260100	9280	9280	9280	9280	0
246	20231205	153000	527260100	9280	9280	9280	9280	2586
247	20231205	152900	503262020	9250	9250	9250	9250	0
248	20231205	152800	503262020	9250	9250	9250	9250	0
249	20231205	152700	503262020	9250	9250	9250	9250	0
250	20231205	152600	503262020	9250	9250	9250	9250	0
251	20231205	152500	503262020	9250	9250	9250	9250	0
252	20231205	152400	503262020	9250	9250	9250	9250	0
253	20231205	152300	503262020	9250	9250	9250	9250	0
254	20231205	152200	503262020	9250	9250	9250	9250	0
255	20231205	152100	503262020	9250	9250	9250	9250	0
256	20231205	152000	503262020	9250	9250	9250	9250	0
257	20231205	151900	503262020	9250	9230	9250	9210	283
258	20231205	151800	500652390	9250	9250	9250	9240	27
259	20231205	151700	500402740	9250	9220	9270	9220	52
260	20231205	151600	499922380	9220	9220	9230	9220	275
261	20231205	151500	497386680	9220	9220	9220	9220	221
262	20231205	151400	495349060	9210	9220	9220	9210	16
263	20231205	151300	495201640	9220	9230	9230	9220	75
264	20231205	151200	494509890	9220	9210	9220	9200	4376
265	20231205	151100	454233350	9220	9220	9220	9220	0
266	20231205	151000	454233350	9220	9230	9230	9210	1105
267	20231205	150900	444047980	9230	9230	9230	9230	6
268	20231205	150800	443992600	9230	9250	9250	9230	58
269	20231205	150700	443457100	9220	9250	9250	9220	19
270	20231205	150600	443281440	9250	9220	9250	9220	326
271	20231205	150500	440275570	9230	9230	9250	9230	1152
272	20231205	150400	429642330	9230	9230	9230	9230	1
273	20231205	150300	429633100	9220	9260	9260	9220	15
274	20231205	150200	429494240	9230	9230	9230	9230	30
275	20231205	150100	429217340	9260	9260	9260	9260	6
276	20231205	150000	429161780	9260	9230	9260	9220	508
277	20231205	145900	424474420	9260	9260	9260	9260	5
278	20231205	145800	424428120	9260	9260	9260	9220	24
279	20231205	145700	424206480	9260	9260	9260	9260	7
280	20231205	145600	424141660	9250	9250	9250	9250	562
281	20231205	145500	418943160	9250	9250	9250	9250	82
282	20231205	145400	418184660	9250	9250	9250	9250	7
283	20231205	145300	418119910	9250	9250	9250	9250	19
284	20231205	145200	417944160	9260	9260	9260	9260	18
285	20231205	145100	417777480	9260	9250	9260	9210	287
286	20231205	145000	415124520	9250	9220	9250	9220	201
287	20231205	144900	413270850	9220	9220	9220	9220	1098
288	20231205	144800	403147290	9220	9230	9250	9220	128
289	20231205	144700	401966160	9240	9240	9240	9240	12
290	20231205	144600	401855280	9250	9260	9260	9250	68
291	20231205	144500	401225920	9260	9260	9260	9260	9
292	20231205	144400	401142580	9260	9260	9260	9260	7
293	20231205	144300	401077760	9260	9260	9260	9260	8
294	20231205	144200	401003680	9270	9270	9270	9270	0
295	20231205	144100	401003680	9270	9270	9270	9270	13
296	20231205	144000	400883170	9270	9270	9270	9270	0
297	20231205	143900	400883170	9270	9230	9270	9230	1069
298	20231205	143800	391016060	9230	9230	9270	9230	109
299	20231205	143700	390009670	9270	9270	9270	9270	6
300	20231205	143600	389954050	9230	9270	9270	9230	261
301	20231205	143500	387544700	9270	9270	9270	9270	5
302	20231205	143400	387498350	9230	9230	9230	9230	10
303	20231205	143300	387406050	9280	9280	9280	9280	16
304	20231205	143200	387257570	9280	9280	9280	9280	0
305	20231205	143100	387257570	9280	9280	9280	9280	14
306	20231205	143000	387127650	9230	9230	9230	9230	159
307	20231205	142900	385660080	9230	9240	9240	9230	615
308	20231205	142800	379983530	9240	9250	9270	9240	1599
309	20231205	142700	365200920	9280	9280	9280	9280	0
310	20231205	142600	365200920	9280	9280	9280	9250	156
311	20231205	142500	363757500	9250	9250	9250	9250	0
312	20231205	142400	363757500	9250	9280	9280	9250	147
313	20231205	142300	362397600	9250	9280	9280	9250	153
314	20231205	142200	360982080	9290	9290	9290	9290	0
315	20231205	142100	360982080	9290	9280	9290	9250	247
316	20231205	142000	358695510	9280	9280	9280	9280	0
317	20231205	141900	358695510	9280	9280	9280	9280	6
318	20231205	141800	358639830	9280	9280	9280	9280	8
319	20231205	141700	358565590	9250	9250	9250	9250	1000
320	20231205	141600	349315590	9250	9270	9270	9250	412
321	20231205	141500	345503130	9270	9270	9270	9270	10
322	20231205	141400	345410430	9270	9270	9270	9270	18
323	20231205	141300	345243570	9260	9260	9260	9260	0
324	20231205	141200	345243570	9260	9260	9260	9260	100
325	20231205	141100	344317570	9260	9270	9270	9260	40
326	20231205	141000	343947160	9260	9270	9270	9260	147
327	20231205	140900	342585890	9280	9280	9280	9280	0
328	20231205	140800	342585890	9280	9280	9280	9280	1
329	20231205	140700	342576610	9280	9280	9280	9280	5
330	20231205	140600	342530210	9280	9280	9280	9280	8
331	20231205	140500	342455970	9280	9280	9280	9280	3
332	20231205	140400	342428130	9300	9300	9300	9300	0
333	20231205	140300	342428130	9300	9300	9300	9300	0
334	20231205	140200	342428130	9300	9300	9300	9300	0
335	20231205	140100	342428130	9300	9300	9300	9300	0
336	20231205	140000	342428130	9300	9290	9300	9290	100
337	20231205	135900	341498650	9260	9280	9280	9260	312
338	20231205	135800	338605530	9270	9270	9270	9270	0
339	20231205	135700	338605530	9270	9290	9290	9270	12
340	20231205	135600	338494090	9290	9290	9290	9290	10
341	20231205	135500	338401190	9290	9290	9290	9290	3
342	20231205	135400	338373320	9290	9290	9290	9290	0
343	20231205	135300	338373320	9290	9290	9290	9290	0
344	20231205	135200	338373320	9290	9290	9290	9290	0
345	20231205	135100	338373320	9290	9290	9290	9290	5
346	20231205	135000	338326870	9290	9290	9290	9290	1
347	20231205	134900	338317580	9250	9250	9250	9250	0
348	20231205	134800	338317580	9250	9260	9260	9250	237
349	20231205	134700	336122970	9290	9260	9290	9260	534
350	20231205	134600	331176630	9260	9260	9260	9250	1467
351	20231205	134500	317599860	9260	9260	9260	9260	0
352	20231205	134400	317599860	9260	9260	9260	9260	0
353	20231205	134300	317599860	9260	9260	9260	9260	201
354	20231205	134200	315738600	9260	9260	9260	9260	0
355	20231205	134100	315738600	9260	9260	9260	9260	0
356	20231205	134000	315738600	9260	9270	9270	9260	2023
357	20231205	133900	296990610	9290	9290	9290	9290	0
358	20231205	133800	296990610	9290	9290	9290	9290	0
359	20231205	133700	296990610	9290	9290	9290	9290	0
360	20231205	133600	296990610	9290	9290	9290	9290	5
361	20231205	133500	296944160	9300	9300	9300	9300	0
362	20231205	133400	296944160	9300	9290	9300	9280	256
363	20231205	133300	294568300	9280	9280	9280	9280	700
364	20231205	133200	288072300	9300	9300	9300	9300	0
365	20231205	133100	288072300	9300	9290	9300	9290	48
366	20231205	133000	287626370	9280	9280	9280	9280	14
367	20231205	132900	287496450	9280	9280	9280	9280	0
368	20231205	132800	287496450	9280	9280	9280	9280	150
369	20231205	132700	286104450	9280	9280	9280	9280	2
370	20231205	132600	286085890	9280	9280	9280	9280	19
371	20231205	132500	285909570	9280	9280	9280	9270	119
372	20231205	132400	284806070	9280	9280	9280	9280	1562
373	20231205	132300	270310710	9290	9290	9290	9290	0
374	20231205	132200	270310710	9290	9290	9290	9290	0
375	20231205	132100	270310710	9290	9290	9290	9290	0
376	20231205	132000	270310710	9290	9290	9290	9290	101
377	20231205	131900	269372420	9290	9290	9290	9290	4
378	20231205	131800	269335260	9280	9280	9280	9280	0
379	20231205	131700	269335260	9280	9280	9280	9280	0
380	20231205	131600	269335260	9280	9280	9280	9280	0
381	20231205	131500	269335260	9280	9280	9280	9280	0
382	20231205	131400	269335260	9280	9280	9280	9280	218
383	20231205	131300	267312220	9280	9280	9280	9280	0
384	20231205	131200	267312220	9280	9280	9280	9280	135
385	20231205	131100	266059420	9290	9290	9290	9290	0
386	20231205	131000	266059420	9290	9290	9290	9290	382
387	20231205	130900	262510640	9300	9300	9300	9300	0
388	20231205	130800	262510640	9300	9300	9300	9300	0
389	20231205	130700	262510640	9300	9300	9300	9300	63
390	20231205	130600	261924740	9300	9300	9300	9300	0
391	20231205	130500	261924740	9300	9300	9300	9300	50
392	20231205	130400	261459740	9290	9290	9290	9290	0
393	20231205	130300	261459740	9290	9290	9290	9290	10
394	20231205	130200	261366840	9290	9290	9290	9290	1
395	20231205	130100	261357550	9300	9300	9300	9300	23
396	20231205	130000	261143650	9300	9300	9300	9300	1
397	20231205	125900	261134350	9290	9290	9290	9290	0
398	20231205	125800	261134350	9290	9290	9290	9290	0
399	20231205	125700	261134350	9290	9290	9290	9290	0
400	20231205	125600	261134350	9290	9290	9290	9290	0
401	20231205	125500	261134350	9290	9290	9290	9290	30
402	20231205	125400	260855650	9290	9290	9290	9290	80
403	20231205	125300	260112450	9290	9290	9290	9290	0
404	20231205	125200	260112450	9290	9300	9300	9290	1523
405	20231205	125100	245962620	9300	9300	9300	9300	1122
406	20231205	125000	235528020	9300	9300	9300	9300	0
407	20231205	124900	235528020	9300	9300	9300	9300	0
408	20231205	124800	235528020	9300	9300	9300	9300	102
409	20231205	124700	234579420	9300	9300	9300	9300	1
410	20231205	124600	234570120	9300	9300	9300	9300	0
411	20231205	124500	234570120	9300	9300	9300	9300	0
412	20231205	124400	234570120	9300	9300	9300	9300	0
413	20231205	124300	234570120	9300	9300	9300	9300	162
414	20231205	124200	233063520	9300	9300	9300	9300	0
415	20231205	124100	233063520	9300	9300	9300	9300	0
416	20231205	124000	233063520	9300	9300	9300	9300	130
417	20231205	123900	231854520	9300	9310	9310	9300	112
418	20231205	123800	230812910	9310	9310	9310	9310	134
419	20231205	123700	229565370	9310	9310	9310	9310	9
420	20231205	123600	229481580	9320	9320	9320	9320	20
421	20231205	123500	229295180	9310	9310	9310	9310	0
422	20231205	123400	229295180	9310	9310	9310	9310	10
423	20231205	123300	229202080	9300	9300	9300	9300	0
424	20231205	123200	229202080	9300	9310	9310	9300	70
425	20231205	123100	228550980	9310	9310	9310	9310	5
426	20231205	123000	228504430	9310	9310	9310	9310	0
427	20231205	122900	228504430	9310	9310	9310	9310	5
428	20231205	122800	228457880	9300	9310	9310	9300	225
429	20231205	122700	226365270	9310	9310	9310	9310	17
430	20231205	122600	226207000	9310	9310	9310	9310	10
431	20231205	122500	226113900	9310	9310	9310	9310	0
432	20231205	122400	226113900	9310	9310	9310	9310	0
433	20231205	122300	226113900	9310	9310	9310	9310	0
434	20231205	122200	226113900	9310	9310	9310	9310	0
435	20231205	122100	226113900	9310	9310	9310	9310	21
436	20231205	122000	225918390	9320	9320	9320	9320	2
437	20231205	121900	225899750	9320	9320	9320	9320	0
438	20231205	121800	225899750	9320	9320	9320	9320	0
439	20231205	121700	225899750	9320	9320	9320	9320	0
440	20231205	121600	225899750	9320	9320	9320	9320	1
441	20231205	121500	225890430	9320	9320	9320	9320	1
442	20231205	121400	225881110	9300	9300	9300	9300	0
443	20231205	121300	225881110	9300	9300	9300	9300	0
444	20231205	121200	225881110	9300	9320	9320	9300	65
445	20231205	121100	225276590	9300	9300	9300	9300	0
446	20231205	121000	225276590	9300	9300	9300	9300	0
447	20231205	120900	225276590	9300	9300	9300	9300	0
448	20231205	120800	225276590	9300	9300	9300	9300	0
449	20231205	120700	225276590	9300	9310	9310	9300	205
450	20231205	120600	223370040	9310	9320	9320	9310	10
451	20231205	120500	223276890	9330	9330	9330	9330	0
452	20231205	120400	223276890	9330	9330	9330	9330	0
453	20231205	120300	223276890	9330	9330	9330	9330	0
454	20231205	120200	223276890	9330	9330	9330	9330	0
455	20231205	120100	223276890	9330	9330	9330	9330	50
456	20231205	120000	222810390	9330	9330	9330	9330	0
457	20231205	115900	222810390	9330	9330	9330	9330	0
458	20231205	115800	222810390	9330	9330	9330	9330	0
459	20231205	115700	222810390	9330	9330	9330	9330	1
460	20231205	115600	222801060	9340	9340	9340	9340	0
461	20231205	115500	222801060	9340	9300	9340	9300	2
462	20231205	115400	222782420	9300	9300	9300	9300	0
463	20231205	115300	222782420	9300	9300	9300	9300	0
464	20231205	115200	222782420	9300	9310	9310	9300	1062
465	20231205	115100	212904160	9310	9310	9310	9310	0
466	20231205	115000	212904160	9310	9310	9310	9310	0
467	20231205	114900	212904160	9310	9310	9310	9310	0
468	20231205	114800	212904160	9310	9310	9310	9310	0
469	20231205	114700	212904160	9310	9310	9310	9310	0
470	20231205	114600	212904160	9310	9310	9310	9310	0
471	20231205	114500	212904160	9310	9310	9310	9310	3
472	20231205	114400	212876230	9310	9310	9310	9310	0
473	20231205	114300	212876230	9310	9310	9310	9310	0
474	20231205	114200	212876230	9310	9310	9310	9310	0
475	20231205	114100	212876230	9310	9310	9310	9310	0
476	20231205	114000	212876230	9310	9310	9310	9310	0
477	20231205	113900	212876230	9310	9320	9320	9310	50
478	20231205	113800	212410720	9310	9310	9310	9310	0
479	20231205	113700	212410720	9310	9310	9310	9310	0
480	20231205	113600	212410720	9310	9310	9310	9310	0
481	20231205	113500	212410720	9310	9310	9310	9310	0
482	20231205	113400	212410720	9310	9310	9310	9310	0
483	20231205	113300	212410720	9310	9310	9310	9310	15
484	20231205	113200	212271070	9310	9310	9310	9310	0
485	20231205	113100	212271070	9310	9310	9310	9300	114
486	20231205	113000	211210830	9300	9320	9320	9300	251
487	20231205	112900	208875820	9310	9310	9310	9310	45
488	20231205	112800	208456870	9320	9320	9320	9320	1
489	20231205	112700	208447550	9350	9350	9350	9350	0
490	20231205	112600	208447550	9350	9350	9350	9350	0
491	20231205	112500	208447550	9350	9350	9350	9350	0
492	20231205	112400	208447550	9350	9350	9350	9350	0
493	20231205	112300	208447550	9350	9350	9350	9350	0
494	20231205	112200	208447550	9350	9350	9350	9350	54
495	20231205	112100	207942650	9350	9350	9350	9350	0
496	20231205	112000	207942650	9350	9350	9350	9350	1
497	20231205	111900	207933300	9310	9310	9310	9310	0
498	20231205	111800	207933300	9310	9310	9310	9310	1
499	20231205	111700	207923990	9310	9310	9310	9310	4
500	20231205	111600	207886750	9350	9350	9350	9350	0
501	20231205	111500	207886750	9350	9350	9350	9350	1
502	20231205	111400	207877400	9330	9350	9350	9330	828
503	20231205	111300	200143970	9360	9360	9360	9360	0
504	20231205	111200	200143970	9360	9360	9360	9360	0
505	20231205	111100	200143970	9360	9360	9360	9360	0
506	20231205	111000	200143970	9360	9360	9360	9360	1
507	20231205	110900	200134610	9350	9350	9350	9350	2
508	20231205	110800	200115910	9380	9380	9380	9380	0
509	20231205	110700	200115910	9380	9380	9380	9380	0
510	20231205	110600	200115910	9380	9380	9380	9380	1
511	20231205	110500	200106530	9380	9380	9380	9380	2
512	20231205	110400	200087770	9380	9380	9380	9380	0
513	20231205	110300	200087770	9380	9380	9380	9380	1
514	20231205	110200	200078390	9340	9340	9340	9340	0
515	20231205	110100	200078390	9340	9360	9360	9340	2400
516	20231205	110000	177652510	9360	9360	9360	9360	0
517	20231205	105900	177652510	9360	9360	9360	9360	0
518	20231205	105800	177652510	9360	9380	9380	9360	51
519	20231205	105700	177175130	9380	9380	9380	9380	1
520	20231205	105600	177165750	9360	9360	9360	9360	1
521	20231205	105500	177156390	9370	9370	9370	9370	17
522	20231205	105400	176997100	9360	9360	9360	9360	156
523	20231205	105300	175536940	9380	9380	9380	9380	0
524	20231205	105200	175536940	9380	9380	9380	9380	0
525	20231205	105100	175536940	9380	9380	9380	9380	0
526	20231205	105000	175536940	9380	9380	9380	9380	0
527	20231205	104900	175536940	9380	9380	9380	9380	0
528	20231205	104800	175536940	9380	9380	9380	9380	0
529	20231205	104700	175536940	9380	9380	9380	9380	0
530	20231205	104600	175536940	9380	9380	9380	9380	20
531	20231205	104500	175349340	9380	9380	9380	9380	6
532	20231205	104400	175293060	9380	9380	9380	9380	3
533	20231205	104300	175264920	9380	9380	9380	9380	0
534	20231205	104200	175264920	9380	9380	9380	9380	0
535	20231205	104100	175264920	9380	9380	9380	9380	0
536	20231205	104000	175264920	9380	9380	9380	9380	0
537	20231205	103900	175264920	9380	9370	9380	9370	25
538	20231205	103800	175030620	9380	9380	9380	9380	0
539	20231205	103700	175030620	9380	9380	9380	9380	0
540	20231205	103600	175030620	9380	9380	9380	9380	0
541	20231205	103500	175030620	9380	9380	9380	9380	0
542	20231205	103400	175030620	9380	9380	9380	9380	0
543	20231205	103300	175030620	9380	9380	9380	9380	0
544	20231205	103200	175030620	9380	9380	9380	9380	1
545	20231205	103100	175021240	9350	9350	9350	9350	39
546	20231205	103000	174656590	9340	9350	9350	9340	667
547	20231205	102900	168426610	9340	9340	9340	9340	11
548	20231205	102800	168323870	9310	9370	9380	9310	1365
549	20231205	102700	155577570	9370	9370	9370	9370	39
550	20231205	102600	155212140	9370	9370	9370	9370	414
551	20231205	102500	151332960	9370	9370	9370	9370	1005
552	20231205	102400	141916110	9370	9370	9370	9370	1000
553	20231205	102300	132546110	9380	9380	9380	9380	0
554	20231205	102200	132546110	9380	9380	9380	9380	20
555	20231205	102100	132358510	9380	9380	9380	9380	0
556	20231205	102000	132358510	9380	9380	9380	9380	0
557	20231205	101900	132358510	9380	9380	9380	9380	5
558	20231205	101800	132311610	9380	9380	9380	9380	0
559	20231205	101700	132311610	9380	9380	9380	9380	0
560	20231205	101600	132311610	9380	9380	9380	9380	41
561	20231205	101500	131927030	9350	9350	9350	9350	5
562	20231205	101400	131880280	9380	9380	9380	9380	0
563	20231205	101300	131880280	9380	9380	9380	9380	0
564	20231205	101200	131880280	9380	9380	9380	9380	0
565	20231205	101100	131880280	9380	9380	9380	9380	0
566	20231205	101000	131880280	9380	9380	9380	9380	4
567	20231205	100900	131842760	9380	9380	9380	9380	80
568	20231205	100800	131092360	9380	9380	9380	9380	0
569	20231205	100700	131092360	9380	9380	9380	9380	0
570	20231205	100600	131092360	9380	9380	9380	9380	0
571	20231205	100500	131092360	9380	9380	9380	9380	1
572	20231205	100400	131082980	9380	9380	9380	9380	0
573	20231205	100300	131082980	9380	9380	9380	9380	0
574	20231205	100200	131082980	9380	9380	9380	9380	30
575	20231205	100100	130801580	9380	9380	9390	9380	310
576	20231205	100000	127891770	9380	9370	9380	9370	10
577	20231205	095900	127798060	9380	9380	9380	9380	5
578	20231205	095800	127751160	9360	9360	9360	9360	0
579	20231205	095700	127751160	9360	9360	9360	9360	114
580	20231205	095600	126684120	9360	9360	9360	9360	10
581	20231205	095500	126590520	9360	9310	9360	9310	63
582	20231205	095400	126002890	9310	9310	9310	9310	0
583	20231205	095300	126002890	9310	9310	9310	9310	0
584	20231205	095200	126002890	9310	9310	9310	9310	0
585	20231205	095100	126002890	9310	9310	9310	9310	0
586	20231205	095000	126002890	9310	9310	9310	9310	500
587	20231205	094900	121347890	9340	9340	9340	9340	0
588	20231205	094800	121347890	9340	9340	9340	9340	2
589	20231205	094700	121329210	9300	9300	9300	9300	336
590	20231205	094600	118204410	9310	9320	9320	9310	1000
591	20231205	094500	108894400	9340	9340	9340	9340	10
592	20231205	094400	108801000	9340	9340	9340	9340	0
593	20231205	094300	108801000	9340	9340	9340	9340	51
594	20231205	094200	108324660	9340	9340	9340	9340	10
595	20231205	094100	108231260	9340	9350	9350	9310	826
596	20231205	094000	100514280	9360	9360	9360	9360	0
597	20231205	093900	100514280	9360	9360	9360	9360	1
598	20231205	093800	100504920	9360	9360	9360	9360	44
599	20231205	093700	100093080	9360	9360	9360	9360	10
600	20231205	093600	99999480	9350	9350	9350	9350	2
601	20231205	093500	99980780	9350	9350	9350	9350	0
602	20231205	093400	99980780	9350	9350	9350	9350	18
603	20231205	093300	99812480	9350	9350	9350	9350	329
604	20231205	093200	96736330	9310	9350	9350	9310	1065
605	20231205	093100	86782580	9360	9350	9360	9350	44
606	20231205	093000	86371170	9360	9360	9360	9360	5
607	20231205	092900	86324370	9360	9350	9360	9350	221
608	20231205	092800	84258010	9350	9350	9350	9350	564
609	20231205	092700	78984610	9350	9350	9350	9310	470
610	20231205	092600	74590310	9350	9350	9350	9350	1751
611	20231205	092500	58218460	9310	9350	9350	9310	1001
612	20231205	092400	48859150	9340	9340	9340	9340	1
613	20231205	092300	48849810	9360	9360	9360	9360	5
614	20231205	092200	48803010	9300	9300	9300	9300	0
615	20231205	092100	48803010	9300	9310	9310	9300	49
616	20231205	092000	48346960	9390	9350	9390	9350	3010
617	20231205	091900	20107990	9350	9310	9350	9290	330
618	20231205	091800	17040290	9360	9360	9360	9360	8
619	20231205	091700	16965410	9360	9360	9360	9360	6
620	20231205	091600	16909250	9360	9340	9360	9340	11
621	20231205	091500	16806490	9360	9360	9360	9360	30
622	20231205	091400	16525690	9360	9360	9360	9360	20
623	20231205	091300	16338490	9370	9370	9370	9370	0
624	20231205	091200	16338490	9370	9370	9370	9370	0
625	20231205	091100	16338490	9370	9370	9370	9370	20
626	20231205	091000	16151090	9380	9380	9380	9380	0
627	20231205	090900	16151090	9380	9380	9380	9380	2
628	20231205	090800	16132330	9390	9390	9390	9390	0
629	20231205	090700	16132330	9390	9290	9390	9290	600
630	20231205	090600	10511510	9280	9360	9360	9280	219
631	20231205	090500	8478390	9290	9290	9290	9290	100
632	20231205	090400	7549390	9400	9400	9400	9400	0
633	20231205	090300	7549390	9400	9400	9400	9400	100
634	20231205	090200	6609390	9410	9410	9410	9410	0
635	20231205	090100	6609390	9410	9410	9410	9410	0
636	20231205	090000	6609390	9410	9250	9410	9250	712