KissMeData/054210/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193400	528903720	9360	9360	9360	9360	1496
3	20231206	193300	528903720	9360	9360	9360	9360	0
4	20231206	193200	528903720	9360	9360	9360	9360	0
5	20231206	193100	528903720	9360	9360	9360	9360	0
6	20231206	193000	528903720	9360	9360	9360	9360	0
7	20231206	192900	528903720	9360	9360	9360	9360	0
8	20231206	192800	528903720	9360	9360	9360	9360	0
9	20231206	192700	528903720	9360	9360	9360	9360	0
10	20231206	192600	528903720	9360	9360	9360	9360	0
11	20231206	192500	528903720	9360	9360	9360	9360	0
12	20231206	192400	528903720	9360	9360	9360	9360	0
13	20231206	192300	528903720	9360	9360	9360	9360	0
14	20231206	192200	528903720	9360	9360	9360	9360	0
15	20231206	192100	528903720	9360	9360	9360	9360	0
16	20231206	192000	528903720	9360	9360	9360	9360	0
17	20231206	191900	528903720	9360	9360	9360	9360	0
18	20231206	191800	528903720	9360	9360	9360	9360	0
19	20231206	191700	528903720	9360	9360	9360	9360	0
20	20231206	191600	528903720	9360	9360	9360	9360	0
21	20231206	191500	528903720	9360	9360	9360	9360	0
22	20231206	191400	528903720	9360	9360	9360	9360	0
23	20231206	191300	528903720	9360	9360	9360	9360	0
24	20231206	191200	528903720	9360	9360	9360	9360	0
25	20231206	191100	528903720	9360	9360	9360	9360	0
26	20231206	191000	528903720	9360	9360	9360	9360	0
27	20231206	190900	528903720	9360	9360	9360	9360	0
28	20231206	190800	528903720	9360	9360	9360	9360	0
29	20231206	190700	528903720	9360	9360	9360	9360	0
30	20231206	190600	528903720	9360	9360	9360	9360	0
31	20231206	190500	528903720	9360	9360	9360	9360	0
32	20231206	190400	528903720	9360	9360	9360	9360	1496
33	20231206	190300	528903720	9360	9360	9360	9360	0
34	20231206	190200	528903720	9360	9360	9360	9360	0
35	20231206	190100	528903720	9360	9360	9360	9360	0
36	20231206	190000	528903720	9360	9360	9360	9360	0
37	20231206	185900	528903720	9360	9360	9360	9360	0
38	20231206	185800	528903720	9360	9360	9360	9360	0
39	20231206	185700	528903720	9360	9360	9360	9360	0
40	20231206	185600	528903720	9360	9360	9360	9360	0
41	20231206	185500	528903720	9360	9360	9360	9360	0
42	20231206	185400	528903720	9360	9360	9360	9360	0
43	20231206	185300	528903720	9360	9360	9360	9360	0
44	20231206	185200	528903720	9360	9360	9360	9360	0
45	20231206	185100	528903720	9360	9360	9360	9360	0
46	20231206	185000	528903720	9360	9360	9360	9360	0
47	20231206	184900	528903720	9360	9360	9360	9360	0
48	20231206	184800	528903720	9360	9360	9360	9360	0
49	20231206	184700	528903720	9360	9360	9360	9360	0
50	20231206	184600	528903720	9360	9360	9360	9360	0
51	20231206	184500	528903720	9360	9360	9360	9360	0
52	20231206	184400	528903720	9360	9360	9360	9360	0
53	20231206	184300	528903720	9360	9360	9360	9360	0
54	20231206	184200	528903720	9360	9360	9360	9360	0
55	20231206	184100	528903720	9360	9360	9360	9360	0
56	20231206	184000	528903720	9360	9360	9360	9360	0
57	20231206	183900	528903720	9360	9360	9360	9360	0
58	20231206	183800	528903720	9360	9360	9360	9360	0
59	20231206	183700	528903720	9360	9360	9360	9360	0
60	20231206	183600	528903720	9360	9360	9360	9360	0
61	20231206	183500	528903720	9360	9360	9360	9360	0
62	20231206	183400	528903720	9360	9360	9360	9360	1496
63	20231206	183300	528903720	9360	9360	9360	9360	0
64	20231206	183200	528903720	9360	9360	9360	9360	0
65	20231206	183100	528903720	9360	9360	9360	9360	0
66	20231206	183000	528903720	9360	9360	9360	9360	0
67	20231206	182900	528903720	9360	9360	9360	9360	0
68	20231206	182800	528903720	9360	9360	9360	9360	0
69	20231206	182700	528903720	9360	9360	9360	9360	0
70	20231206	182600	528903720	9360	9360	9360	9360	0
71	20231206	182500	528903720	9360	9360	9360	9360	0
72	20231206	182400	528903720	9360	9360	9360	9360	0
73	20231206	182300	528903720	9360	9360	9360	9360	0
74	20231206	182200	528903720	9360	9360	9360	9360	0
75	20231206	182100	528903720	9360	9360	9360	9360	0
76	20231206	182000	528903720	9360	9360	9360	9360	0
77	20231206	181900	528903720	9360	9360	9360	9360	0
78	20231206	181800	528903720	9360	9360	9360	9360	0
79	20231206	181700	528903720	9360	9360	9360	9360	0
80	20231206	181600	528903720	9360	9360	9360	9360	0
81	20231206	181500	528903720	9360	9360	9360	9360	0
82	20231206	181400	528903720	9360	9360	9360	9360	0
83	20231206	181300	528903720	9360	9360	9360	9360	0
84	20231206	181200	528903720	9360	9360	9360	9360	0
85	20231206	181100	528903720	9360	9360	9360	9360	0
86	20231206	181000	528903720	9360	9360	9360	9360	0
87	20231206	180900	528903720	9360	9360	9360	9360	0
88	20231206	180800	528903720	9360	9360	9360	9360	0
89	20231206	180700	528903720	9360	9360	9360	9360	0
90	20231206	180600	528903720	9360	9360	9360	9360	0
91	20231206	180500	528903720	9360	9360	9360	9360	0
92	20231206	180400	528903720	9360	9360	9360	9360	1496
93	20231206	180300	528903720	9360	9360	9360	9360	0
94	20231206	180200	528903720	9360	9360	9360	9360	0
95	20231206	180100	528903720	9360	9360	9360	9360	0
96	20231206	180000	528903720	9360	9360	9360	9360	0
97	20231206	175900	528903720	9360	9360	9360	9360	0
98	20231206	175800	528903720	9360	9360	9360	9360	0
99	20231206	175700	528903720	9360	9360	9360	9360	0
100	20231206	175600	528903720	9360	9360	9360	9360	0
101	20231206	175500	528903720	9360	9360	9360	9360	0
102	20231206	175400	528903720	9360	9360	9360	9360	0
103	20231206	175300	528903720	9360	9360	9360	9360	0
104	20231206	175200	528903720	9360	9360	9360	9360	0
105	20231206	175100	528903720	9360	9360	9360	9360	0
106	20231206	175000	528903720	9360	9360	9360	9360	0
107	20231206	174900	528903720	9360	9360	9360	9360	0
108	20231206	174800	528903720	9360	9360	9360	9360	0
109	20231206	174700	528903720	9360	9360	9360	9360	0
110	20231206	174600	528903720	9360	9360	9360	9360	0
111	20231206	174500	528903720	9360	9360	9360	9360	0
112	20231206	174400	528903720	9360	9360	9360	9360	0
113	20231206	174300	528903720	9360	9360	9360	9360	0
114	20231206	174200	528903720	9360	9360	9360	9360	0
115	20231206	174100	528903720	9360	9360	9360	9360	0
116	20231206	174000	528903720	9360	9360	9360	9360	0
117	20231206	173900	528903720	9360	9360	9360	9360	0
118	20231206	173800	528903720	9360	9360	9360	9360	0
119	20231206	173700	528903720	9360	9360	9360	9360	0
120	20231206	173600	528903720	9360	9360	9360	9360	0
121	20231206	173500	528903720	9360	9360	9360	9360	0
122	20231206	173400	528903720	9360	9360	9360	9360	1496
123	20231206	173300	528903720	9360	9360	9360	9360	0
124	20231206	173200	528903720	9360	9360	9360	9360	0
125	20231206	173100	528903720	9360	9360	9360	9360	0
126	20231206	173000	528903720	9360	9360	9360	9360	0
127	20231206	172900	528903720	9360	9360	9360	9360	0
128	20231206	172800	528903720	9360	9360	9360	9360	0
129	20231206	172700	528903720	9360	9360	9360	9360	0
130	20231206	172600	528903720	9360	9360	9360	9360	0
131	20231206	172500	528903720	9360	9360	9360	9360	0
132	20231206	172400	528903720	9360	9360	9360	9360	0
133	20231206	172300	528903720	9360	9360	9360	9360	0
134	20231206	172200	528903720	9360	9360	9360	9360	0
135	20231206	172100	528903720	9360	9360	9360	9360	0
136	20231206	172000	528903720	9360	9360	9360	9360	0
137	20231206	171900	528903720	9360	9360	9360	9360	0
138	20231206	171800	528903720	9360	9360	9360	9360	0
139	20231206	171700	528903720	9360	9360	9360	9360	0
140	20231206	171600	528903720	9360	9360	9360	9360	0
141	20231206	171500	528903720	9360	9360	9360	9360	0
142	20231206	171400	528903720	9360	9360	9360	9360	0
143	20231206	171300	528903720	9360	9360	9360	9360	0
144	20231206	171200	528903720	9360	9360	9360	9360	0
145	20231206	171100	528903720	9360	9360	9360	9360	0
146	20231206	171000	528903720	9360	9360	9360	9360	0
147	20231206	170900	528903720	9360	9360	9360	9360	0
148	20231206	170800	528903720	9360	9360	9360	9360	0
149	20231206	170700	528903720	9360	9360	9360	9360	0
150	20231206	170600	528903720	9360	9360	9360	9360	0
151	20231206	170500	528903720	9360	9360	9360	9360	0
152	20231206	170400	528903720	9360	9360	9360	9360	1496
153	20231206	170300	528903720	9360	9360	9360	9360	0
154	20231206	170200	528903720	9360	9360	9360	9360	0
155	20231206	170100	528903720	9360	9360	9360	9360	0
156	20231206	170000	528903720	9360	9360	9360	9360	0
157	20231206	165900	528903720	9360	9360	9360	9360	0
158	20231206	165800	528903720	9360	9360	9360	9360	0
159	20231206	165700	528903720	9360	9360	9360	9360	0
160	20231206	165600	528903720	9360	9360	9360	9360	0
161	20231206	165500	528903720	9360	9360	9360	9360	0
162	20231206	165400	528903720	9360	9360	9360	9360	0
163	20231206	165300	528903720	9360	9360	9360	9360	0
164	20231206	165200	528903720	9360	9360	9360	9360	0
165	20231206	165100	528903720	9360	9360	9360	9360	0
166	20231206	165000	528903720	9360	9360	9360	9360	0
167	20231206	164900	528903720	9360	9360	9360	9360	0
168	20231206	164800	528903720	9360	9360	9360	9360	0
169	20231206	164700	528903720	9360	9360	9360	9360	0
170	20231206	164600	528903720	9360	9360	9360	9360	0
171	20231206	164500	528903720	9360	9360	9360	9360	0
172	20231206	164400	528903720	9360	9360	9360	9360	0
173	20231206	164300	528903720	9360	9360	9360	9360	0
174	20231206	164200	528903720	9360	9360	9360	9360	0
175	20231206	164100	528903720	9360	9360	9360	9360	0
176	20231206	164000	528903720	9360	9360	9360	9360	0
177	20231206	163900	528903720	9360	9360	9360	9360	0
178	20231206	163800	528903720	9360	9360	9360	9360	0
179	20231206	163700	528903720	9360	9360	9360	9360	0
180	20231206	163600	528903720	9360	9360	9360	9360	0
181	20231206	163500	528903720	9360	9360	9360	9360	0
182	20231206	163400	528903720	9360	9360	9360	9360	1496
183	20231206	163300	528903720	9360	9360	9360	9360	0
184	20231206	163200	528903720	9360	9360	9360	9360	0
185	20231206	163100	528903720	9360	9360	9360	9360	0
186	20231206	163000	528903720	9360	9360	9360	9360	0
187	20231206	162900	528903720	9360	9360	9360	9360	0
188	20231206	162800	528903720	9360	9360	9360	9360	0
189	20231206	162700	528903720	9360	9360	9360	9360	0
190	20231206	162600	528903720	9360	9360	9360	9360	0
191	20231206	162500	528903720	9360	9360	9360	9360	0
192	20231206	162400	528903720	9360	9360	9360	9360	0
193	20231206	162300	528903720	9360	9360	9360	9360	0
194	20231206	162200	528903720	9360	9360	9360	9360	0
195	20231206	162100	528903720	9360	9360	9360	9360	0
196	20231206	162000	528903720	9360	9360	9360	9360	0
197	20231206	161900	528903720	9360	9360	9360	9360	0
198	20231206	161800	528903720	9360	9360	9360	9360	0
199	20231206	161700	528903720	9360	9360	9360	9360	0
200	20231206	161600	528903720	9360	9360	9360	9360	0
201	20231206	161500	528903720	9360	9360	9360	9360	0
202	20231206	161400	528903720	9360	9360	9360	9360	0
203	20231206	161300	528903720	9360	9360	9360	9360	0
204	20231206	161200	528903720	9360	9360	9360	9360	0
205	20231206	161100	528903720	9360	9360	9360	9360	0
206	20231206	161000	528903720	9360	9360	9360	9360	0
207	20231206	160900	528903720	9360	9360	9360	9360	0
208	20231206	160800	528903720	9360	9360	9360	9360	0
209	20231206	160700	528903720	9360	9360	9360	9360	0
210	20231206	160600	528903720	9360	9360	9360	9360	0
211	20231206	160500	528903720	9360	9360	9360	9360	0
212	20231206	160400	528903720	9360	9360	9360	9360	1496
213	20231206	160300	528903720	9360	9360	9360	9360	0
214	20231206	160200	528903720	9360	9360	9360	9360	0
215	20231206	160100	528903720	9360	9360	9360	9360	0
216	20231206	160000	528903720	9360	9360	9360	9360	0
217	20231206	155900	528903720	9360	9360	9360	9360	0
218	20231206	155800	528903720	9360	9360	9360	9360	0
219	20231206	155700	528903720	9360	9360	9360	9360	0
220	20231206	155600	528903720	9360	9360	9360	9360	0
221	20231206	155500	528903720	9360	9360	9360	9360	0
222	20231206	155400	528903720	9360	9360	9360	9360	0
223	20231206	155300	528903720	9360	9360	9360	9360	0
224	20231206	155200	528903720	9360	9360	9360	9360	0
225	20231206	155100	528903720	9360	9360	9360	9360	0
226	20231206	155000	528903720	9360	9360	9360	9360	0
227	20231206	154900	528903720	9360	9360	9360	9360	0
228	20231206	154800	528903720	9360	9360	9360	9360	0
229	20231206	154700	528903720	9360	9360	9360	9360	0
230	20231206	154600	528903720	9360	9360	9360	9360	0
231	20231206	154500	528903720	9360	9360	9360	9360	0
232	20231206	154400	528903720	9360	9360	9360	9360	0
233	20231206	154300	528903720	9360	9360	9360	9360	0
234	20231206	154200	528903720	9360	9360	9360	9360	0
235	20231206	154100	528903720	9360	9360	9360	9360	0
236	20231206	154000	528903720	9360	9360	9360	9360	0
237	20231206	153900	528903720	9360	9360	9360	9360	0
238	20231206	153800	528903720	9360	9360	9360	9360	0
239	20231206	153700	528903720	9360	9360	9360	9360	0
240	20231206	153600	528903720	9360	9360	9360	9360	0
241	20231206	153500	528903720	9360	9360	9360	9360	0
242	20231206	153400	528903720	9360	9360	9360	9360	1496
243	20231206	153300	528903720	9360	9360	9360	9360	0
244	20231206	153200	528903720	9360	9360	9360	9360	0
245	20231206	153100	528903720	9360	9360	9360	9360	0
246	20231206	153000	528903720	9360	9360	9360	9360	1496
247	20231206	152900	514901160	9390	9390	9390	9390	0
248	20231206	152800	514901160	9390	9390	9390	9390	0
249	20231206	152700	514901160	9390	9390	9390	9390	0
250	20231206	152600	514901160	9390	9390	9390	9390	0
251	20231206	152500	514901160	9390	9390	9390	9390	0
252	20231206	152400	514901160	9390	9390	9390	9390	0
253	20231206	152300	514901160	9390	9390	9390	9390	0
254	20231206	152200	514901160	9390	9390	9390	9390	0
255	20231206	152100	514901160	9390	9390	9390	9390	0
256	20231206	152000	514901160	9390	9390	9390	9390	0
257	20231206	151900	514901160	9390	9310	9390	9260	963
258	20231206	151800	505912680	9310	9290	9310	9290	171
259	20231206	151700	504320970	9280	9300	9300	9280	15
260	20231206	151600	504181730	9280	9310	9310	9280	6
261	20231206	151500	504125990	9300	9270	9300	9260	604
262	20231206	151400	498520890	9260	9250	9260	9240	311
263	20231206	151300	495644590	9250	9230	9250	9230	148
264	20231206	151200	494277470	9230	9220	9230	9220	155
265	20231206	151100	492848070	9200	9200	9200	9200	461
266	20231206	151000	488606870	9200	9200	9200	9200	0
267	20231206	150900	488606870	9200	9200	9200	9200	0
268	20231206	150800	488606870	9200	9200	9200	9200	1
269	20231206	150700	488597670	9200	9200	9200	9200	1
270	20231206	150600	488588470	9190	9190	9190	9190	0
271	20231206	150500	488588470	9190	9180	9190	9180	246
272	20231206	150400	486327940	9180	9180	9180	9180	0
273	20231206	150300	486327940	9180	9180	9190	9180	228
274	20231206	150200	484234790	9190	9190	9190	9190	5
275	20231206	150100	484188840	9180	9190	9190	9180	22
276	20231206	150000	483986870	9180	9180	9180	9180	0
277	20231206	145900	483986870	9180	9180	9180	9180	20
278	20231206	145800	483803270	9180	9180	9180	9180	22
279	20231206	145700	483601310	9200	9190	9200	9190	78
280	20231206	145600	482884480	9190	9190	9190	9190	205
281	20231206	145500	481000530	9200	9200	9200	9180	23
282	20231206	145400	480789350	9190	9190	9190	9190	271
283	20231206	145300	478298860	9190	9190	9190	9190	0
284	20231206	145200	478298860	9190	9190	9190	9190	144
285	20231206	145100	476975500	9200	9200	9200	9200	0
286	20231206	145000	476975500	9200	9210	9210	9200	206
287	20231206	144900	475080290	9210	9210	9210	9210	2
288	20231206	144800	475061870	9210	9210	9210	9210	90
289	20231206	144700	474232970	9220	9220	9220	9220	1
290	20231206	144600	474223750	9200	9200	9200	9200	404
291	20231206	144500	470506950	9200	9200	9200	9200	1
292	20231206	144400	470497750	9220	9220	9220	9220	0
293	20231206	144300	470497750	9220	9220	9220	9220	0
294	20231206	144200	470497750	9220	9220	9220	9220	14
295	20231206	144100	470368670	9220	9200	9220	9190	226
296	20231206	144000	468289210	9200	9190	9200	9190	141
297	20231206	143900	466992970	9180	9180	9200	9180	415
298	20231206	143800	463182640	9170	9180	9180	9160	647
299	20231206	143700	457248010	9170	9170	9170	9170	124
300	20231206	143600	456110930	9170	9170	9170	9170	1
301	20231206	143500	456101760	9170	9170	9170	9170	5
302	20231206	143400	456055910	9170	9170	9170	9170	10
303	20231206	143300	455964210	9170	9170	9170	9170	7
304	20231206	143200	455900020	9160	9160	9160	9160	119
305	20231206	143100	454809980	9170	9170	9170	9170	0
306	20231206	143000	454809980	9170	9170	9170	9170	14
307	20231206	142900	454681600	9170	9170	9170	9170	92
308	20231206	142800	453837960	9170	9170	9170	9170	104
309	20231206	142700	452884280	9160	9160	9160	9160	20
310	20231206	142600	452701080	9160	9170	9170	9160	37
311	20231206	142500	452362140	9160	9160	9160	9160	4
312	20231206	142400	452325500	9160	9160	9160	9160	10
313	20231206	142300	452233900	9150	9150	9150	9150	0
314	20231206	142200	452233900	9150	9150	9150	9150	6
315	20231206	142100	452179000	9170	9170	9170	9170	0
316	20231206	142000	452179000	9170	9170	9170	9170	10
317	20231206	141900	452087300	9170	9170	9170	9170	11
318	20231206	141800	451986430	9170	9150	9170	9140	23
319	20231206	141700	451776070	9160	9160	9160	9160	1
320	20231206	141600	451766910	9150	9150	9150	9150	0
321	20231206	141500	451766910	9150	9150	9150	9150	101
322	20231206	141400	450842760	9160	9160	9160	9160	208
323	20231206	141300	448937480	9150	9150	9150	9150	77
324	20231206	141200	448232930	9150	9150	9160	9150	170
325	20231206	141100	446677320	9160	9160	9160	9160	23
326	20231206	141000	446466640	9160	9160	9160	9160	15
327	20231206	140900	446329240	9150	9150	9150	9150	126
328	20231206	140800	445176340	9140	9150	9150	9140	23
329	20231206	140700	444965900	9140	9130	9140	9130	569
330	20231206	140600	439765440	9140	9140	9140	9140	78
331	20231206	140500	439052520	9140	9140	9140	9140	2452
332	20231206	140400	416641240	9140	9140	9140	9140	0
333	20231206	140300	416641240	9140	9150	9150	9140	43
334	20231206	140200	416247990	9140	9150	9150	9140	67
335	20231206	140100	415635130	9140	9140	9140	9140	15
336	20231206	140000	415498030	9150	9160	9160	9150	54
337	20231206	135900	415003910	9140	9150	9150	9140	524
338	20231206	135800	410213290	9150	9150	9150	9150	31
339	20231206	135700	409929640	9150	9150	9150	9150	60
340	20231206	135600	409380640	9160	9150	9160	9150	69
341	20231206	135500	408749170	9150	9150	9160	9150	274
342	20231206	135400	406241950	9160	9160	9160	9160	14
343	20231206	135300	406113710	9160	9160	9160	9160	0
344	20231206	135200	406113710	9160	9160	9160	9160	7
345	20231206	135100	406049590	9160	9160	9160	9160	6
346	20231206	135000	405994630	9160	9160	9160	9160	0
347	20231206	134900	405994630	9160	9160	9160	9160	11
348	20231206	134800	405893870	9150	9150	9150	9150	125
349	20231206	134700	404750120	9160	9150	9160	9150	31
350	20231206	134600	404466270	9150	9150	9150	9150	0
351	20231206	134500	404466270	9150	9150	9160	9150	159
352	20231206	134400	403010170	9150	9150	9150	9150	7
353	20231206	134300	402946120	9150	9150	9150	9150	106
354	20231206	134200	401976220	9150	9150	9150	9150	0
355	20231206	134100	401976220	9150	9150	9150	9150	109
356	20231206	134000	400978870	9150	9150	9150	9150	1
357	20231206	133900	400969720	9150	9140	9150	9140	15
358	20231206	133800	400832560	9140	9140	9140	9140	8
359	20231206	133700	400759440	9140	9140	9150	9140	33
360	20231206	133600	400457790	9140	9130	9140	9130	42
361	20231206	133500	400074110	9130	9130	9130	9130	70
362	20231206	133400	399435010	9140	9130	9140	9130	57
363	20231206	133300	398914560	9130	9130	9130	9130	22
364	20231206	133200	398713700	9160	9130	9160	9130	33
365	20231206	133100	398412110	9140	9140	9140	9140	154
366	20231206	133000	397004550	9140	9140	9140	9140	522
367	20231206	132900	392233470	9150	9150	9150	9150	0
368	20231206	132800	392233470	9150	9150	9150	9150	240
369	20231206	132700	390037470	9150	9160	9160	9150	5
370	20231206	132600	389991680	9160	9150	9160	9150	6
371	20231206	132500	389936740	9150	9150	9150	9150	921
372	20231206	132400	381509590	9150	9150	9150	9150	1
373	20231206	132300	381500440	9160	9160	9160	9160	4
374	20231206	132200	381463800	9160	9160	9160	9160	5
375	20231206	132100	381418000	9170	9170	9170	9170	0
376	20231206	132000	381418000	9170	9170	9170	9170	1
377	20231206	131900	381408830	9150	9150	9150	9150	13
378	20231206	131800	381289880	9150	9150	9150	9150	291
379	20231206	131700	378627230	9160	9160	9160	9160	221
380	20231206	131600	376602870	9160	9160	9160	9160	2
381	20231206	131500	376584550	9150	9160	9160	9150	61
382	20231206	131400	376026390	9150	9150	9150	9150	23
383	20231206	131300	375815940	9150	9150	9150	9150	42
384	20231206	131200	375431640	9150	9150	9150	9150	0
385	20231206	131100	375431640	9150	9150	9150	9150	21
386	20231206	131000	375239490	9140	9150	9150	9140	24
387	20231206	130900	375020090	9150	9140	9150	9140	29
388	20231206	130800	374754940	9160	9150	9160	9150	2
389	20231206	130700	374736630	9140	9140	9140	9140	12
390	20231206	130600	374626950	9150	9140	9150	9140	21
391	20231206	130500	374435000	9140	9140	9140	9140	0
392	20231206	130400	374435000	9140	9140	9140	9140	100
393	20231206	130300	373521000	9140	9140	9140	9140	452
394	20231206	130200	369389720	9140	9140	9140	9140	21
395	20231206	130100	369197780	9140	9140	9140	9140	54
396	20231206	130000	368704220	9140	9140	9140	9140	21
397	20231206	125900	368512280	9140	9140	9140	9140	10
398	20231206	125800	368420880	9140	9150	9150	9140	21
399	20231206	125700	368228930	9150	9150	9150	9150	109
400	20231206	125600	367231580	9150	9150	9150	9150	0
401	20231206	125500	367231580	9150	9160	9160	9150	5706
402	20231206	125400	315001970	9170	9170	9170	9170	0
403	20231206	125300	315001970	9170	9170	9170	9170	3039
404	20231206	125200	287134340	9170	9170	9170	9170	220
405	20231206	125100	285116940	9180	9180	9180	9180	100
406	20231206	125000	284198940	9180	9180	9180	9180	2
407	20231206	124900	284180580	9180	9180	9180	9180	0
408	20231206	124800	284180580	9180	9180	9180	9180	1908
409	20231206	124700	266665140	9180	9180	9180	9180	2
410	20231206	124600	266646780	9180	9180	9180	9180	124
411	20231206	124500	265508460	9190	9190	9190	9190	10
412	20231206	124400	265416560	9190	9190	9190	9190	0
413	20231206	124300	265416560	9190	9190	9190	9190	2
414	20231206	124200	265398180	9190	9190	9190	9190	1
415	20231206	124100	265388990	9180	9180	9180	9180	171
416	20231206	124000	263819210	9170	9170	9170	9170	0
417	20231206	123900	263819210	9170	9180	9180	9170	42
418	20231206	123800	263433850	9170	9180	9180	9170	51
419	20231206	123700	262966070	9170	9170	9170	9170	16
420	20231206	123600	262819350	9160	9170	9170	9160	321
421	20231206	123500	259878890	9170	9170	9180	9170	202
422	20231206	123400	258026540	9180	9180	9180	9180	0
423	20231206	123300	258026540	9180	9180	9180	9180	1
424	20231206	123200	258017360	9170	9180	9180	9170	400
425	20231206	123100	254349340	9180	9180	9180	9180	0
426	20231206	123000	254349340	9180	9180	9180	9180	0
427	20231206	122900	254349340	9180	9180	9180	9180	0
428	20231206	122800	254349340	9180	9180	9180	9180	3
429	20231206	122700	254321800	9200	9200	9200	9200	0
430	20231206	122600	254321800	9200	9200	9200	9200	0
431	20231206	122500	254321800	9200	9200	9200	9200	3
432	20231206	122400	254294200	9170	9170	9170	9170	6
433	20231206	122300	254239180	9170	9180	9180	9170	125
434	20231206	122200	253092920	9200	9180	9200	9180	211
435	20231206	122100	251155920	9170	9170	9170	9170	0
436	20231206	122000	251155920	9170	9170	9180	9170	82
437	20231206	121900	250403970	9170	9170	9170	9170	0
438	20231206	121800	250403970	9170	9180	9180	9170	25
439	20231206	121700	250174680	9180	9180	9180	9180	90
440	20231206	121600	249348480	9180	9180	9180	9170	523
441	20231206	121500	244551930	9180	9180	9180	9180	2
442	20231206	121400	244533570	9180	9190	9190	9180	21
443	20231206	121300	244340780	9180	9210	9210	9180	27
444	20231206	121200	244092770	9180	9180	9180	9180	22
445	20231206	121100	243890810	9170	9170	9170	9170	0
446	20231206	121000	243890810	9170	9170	9170	9170	39
447	20231206	120900	243533180	9170	9170	9170	9170	0
448	20231206	120800	243533180	9170	9170	9170	9170	0
449	20231206	120700	243533180	9170	9170	9170	9170	0
450	20231206	120600	243533180	9170	9170	9170	9170	23
451	20231206	120500	243322270	9170	9170	9170	9170	0
452	20231206	120400	243322270	9170	9170	9170	9170	0
453	20231206	120300	243322270	9170	9170	9170	9170	31
454	20231206	120200	243038000	9180	9180	9180	9180	300
455	20231206	120100	240284000	9180	9180	9180	9180	30
456	20231206	120000	240008600	9180	9190	9190	9180	22
457	20231206	115900	239806630	9180	9180	9180	9180	0
458	20231206	115800	239806630	9180	9200	9200	9180	671
459	20231206	115700	233644710	9190	9190	9190	9190	0
460	20231206	115600	233644710	9190	9210	9210	9190	20
461	20231206	115500	233460850	9220	9190	9220	9190	20
462	20231206	115400	233276480	9180	9180	9180	9180	0
463	20231206	115300	233276480	9180	9180	9180	9180	0
464	20231206	115200	233276480	9180	9190	9190	9180	22
465	20231206	115100	233074340	9190	9190	9190	9190	0
466	20231206	115000	233074340	9190	9190	9190	9190	500
467	20231206	114900	228479340	9190	9190	9190	9190	22
468	20231206	114800	228277160	9180	9180	9180	9180	0
469	20231206	114700	228277160	9180	9180	9180	9180	0
470	20231206	114600	228277160	9180	9180	9180	9180	0
471	20231206	114500	228277160	9180	9180	9180	9180	21
472	20231206	114400	228084380	9220	9220	9220	9220	1
473	20231206	114300	228075160	9180	9180	9180	9180	0
474	20231206	114200	228075160	9180	9180	9180	9180	21
475	20231206	114100	227882380	9180	9180	9180	9180	21
476	20231206	114000	227689600	9180	9180	9180	9180	0
477	20231206	113900	227689600	9180	9180	9180	9180	0
478	20231206	113800	227689600	9180	9180	9180	9180	0
479	20231206	113700	227689600	9180	9180	9180	9180	0
480	20231206	113600	227689600	9180	9190	9190	9180	21
481	20231206	113500	227496720	9190	9190	9190	9190	20
482	20231206	113400	227312920	9230	9230	9230	9230	5
483	20231206	113300	227266770	9230	9190	9230	9190	22
484	20231206	113200	227064550	9230	9190	9230	9190	1001
485	20231206	113100	217865320	9190	9190	9190	9190	0
486	20231206	113000	217865320	9190	9190	9190	9190	21
487	20231206	112900	217672330	9190	9200	9200	9190	21
488	20231206	112800	217479310	9230	9230	9230	9230	1
489	20231206	112700	217470080	9190	9190	9190	9190	0
490	20231206	112600	217470080	9190	9230	9230	9190	77
491	20231206	112500	216762040	9230	9230	9230	9230	0
492	20231206	112400	216762040	9230	9230	9230	9230	0
493	20231206	112300	216762040	9230	9230	9230	9230	0
494	20231206	112200	216762040	9230	9230	9230	9230	0
495	20231206	112100	216762040	9230	9230	9230	9230	10
496	20231206	112000	216669740	9230	9230	9230	9230	1
497	20231206	111900	216660510	9190	9190	9190	9190	0
498	20231206	111800	216660510	9190	9190	9190	9190	0
499	20231206	111700	216660510	9190	9220	9220	9190	677
500	20231206	111600	210437700	9220	9210	9220	9210	81
501	20231206	111500	209691600	9200	9200	9200	9200	0
502	20231206	111400	209691600	9200	9200	9200	9200	0
503	20231206	111300	209691600	9200	9200	9200	9200	17
504	20231206	111200	209535200	9190	9170	9190	9170	300
505	20231206	111100	206778640	9170	9170	9170	9170	22
506	20231206	111000	206576900	9160	9190	9190	9160	2171
507	20231206	110900	186668980	9190	9190	9190	9190	1
508	20231206	110800	186659790	9170	9170	9170	9170	13
509	20231206	110700	186540580	9160	9160	9160	9160	0
510	20231206	110600	186540580	9160	9160	9160	9160	0
511	20231206	110500	186540580	9160	9160	9160	9160	6
512	20231206	110400	186485620	9160	9170	9170	9160	4000
513	20231206	110300	149845470	9160	9160	9160	9160	0
514	20231206	110200	149845470	9160	9160	9160	9160	0
515	20231206	110100	149845470	9160	9160	9160	9160	0
516	20231206	110000	149845470	9160	9170	9170	9160	1089
517	20231206	105900	139864630	9180	9200	9200	9180	164
518	20231206	105800	138358950	9190	9190	9190	9190	4
519	20231206	105700	138322190	9200	9200	9200	9200	0
520	20231206	105600	138322190	9200	9200	9200	9200	0
521	20231206	105500	138322190	9200	9200	9200	9200	11
522	20231206	105400	138220990	9200	9200	9200	9200	77
523	20231206	105300	137512590	9200	9200	9200	9200	1
524	20231206	105200	137503390	9190	9190	9190	9190	1
525	20231206	105100	137494200	9190	9190	9190	9190	16
526	20231206	105000	137347160	9180	9180	9180	9180	0
527	20231206	104900	137347160	9180	9180	9180	9180	0
528	20231206	104800	137347160	9180	9180	9180	9180	100
529	20231206	104700	136429160	9180	9180	9180	9180	1
530	20231206	104600	136419980	9170	9170	9170	9170	1
531	20231206	104500	136410810	9170	9170	9170	9170	1
532	20231206	104400	136401640	9190	9180	9190	9170	656
533	20231206	104300	130379560	9170	9170	9170	9170	18
534	20231206	104200	130214500	9170	9170	9170	9170	0
535	20231206	104100	130214500	9170	9190	9190	9170	84
536	20231206	104000	129443990	9170	9170	9170	9170	42
537	20231206	103900	129058850	9170	9170	9170	9170	21
538	20231206	103800	128866280	9160	9160	9160	9160	391
539	20231206	103700	125284720	9160	9160	9160	9160	73
540	20231206	103600	124616040	9160	9170	9170	9160	117
541	20231206	103500	123543380	9170	9170	9170	9170	152
542	20231206	103400	122149540	9160	9160	9160	9160	71
543	20231206	103300	121499180	9160	9160	9160	9160	20
544	20231206	103200	121315980	9160	9170	9170	9160	62
545	20231206	103100	120747510	9170	9170	9170	9170	20
546	20231206	103000	120564110	9170	9170	9170	9170	22
547	20231206	102900	120362370	9170	9170	9170	9170	39
548	20231206	102800	120004740	9170	9170	9170	9170	22
549	20231206	102700	119803000	9170	9200	9200	9170	26
550	20231206	102600	119564400	9170	9170	9170	9170	49
551	20231206	102500	119115070	9170	9170	9170	9170	71
552	20231206	102400	118464000	9170	9190	9190	9170	138
553	20231206	102300	117196170	9190	9200	9200	9190	21
554	20231206	102200	117003130	9210	9210	9210	9210	1
555	20231206	102100	116993920	9220	9220	9220	9220	0
556	20231206	102000	116993920	9220	9220	9220	9220	0
557	20231206	101900	116993920	9220	9220	9220	9220	0
558	20231206	101800	116993920	9220	9220	9220	9220	0
559	20231206	101700	116993920	9220	9220	9220	9220	11
560	20231206	101600	116892500	9220	9220	9220	9220	0
561	20231206	101500	116892500	9220	9220	9220	9220	0
562	20231206	101400	116892500	9220	9210	9220	9210	22
563	20231206	101300	116689820	9200	9200	9200	9200	25
564	20231206	101200	116459820	9190	9190	9190	9190	0
565	20231206	101100	116459820	9190	9190	9190	9190	0
566	20231206	101000	116459820	9190	9190	9190	9190	0
567	20231206	100900	116459820	9190	9180	9190	9180	219
568	20231206	100800	114448910	9180	9170	9180	9170	120
569	20231206	100700	113347510	9170	9170	9170	9170	50
570	20231206	100600	112889010	9170	9180	9180	9170	31
571	20231206	100500	112604640	9170	9160	9170	9160	345
572	20231206	100400	109444190	9160	9180	9180	9160	22
573	20231206	100300	109242630	9160	9160	9160	9160	30
574	20231206	100200	108967830	9160	9160	9160	9160	20
575	20231206	100100	108784630	9180	9170	9180	9160	501
576	20231206	100000	104194710	9170	9170	9170	9170	20
577	20231206	095900	104011310	9160	9160	9170	9160	60
578	20231206	095800	103461650	9160	9160	9160	9160	21
579	20231206	095700	103269290	9160	9160	9160	9160	40
580	20231206	095600	102902890	9160	9160	9160	9160	1653
581	20231206	095500	87761410	9160	9170	9170	9160	20
582	20231206	095400	87578160	9170	9200	9200	9170	21
583	20231206	095300	87385560	9170	9170	9170	9170	40
584	20231206	095200	87018760	9200	9200	9200	9200	5
585	20231206	095100	86972760	9170	9170	9170	9170	234
586	20231206	095000	84826980	9180	9180	9180	9180	50
587	20231206	094900	84367980	9170	9170	9170	9170	0
588	20231206	094800	84367980	9170	9170	9170	9170	0
589	20231206	094700	84367980	9170	9170	9170	9170	45
590	20231206	094600	83955330	9170	9180	9180	9170	18
591	20231206	094500	83790100	9170	9170	9170	9170	0
592	20231206	094400	83790100	9170	9170	9170	9170	0
593	20231206	094300	83790100	9170	9170	9170	9170	0
594	20231206	094200	83790100	9170	9190	9190	9170	268
595	20231206	094100	81330310	9170	9170	9170	9170	100
596	20231206	094000	80413310	9170	9170	9170	9170	8
597	20231206	093900	80339950	9190	9190	9190	9190	1
598	20231206	093800	80330760	9200	9200	9200	9200	1000
599	20231206	093700	71130760	9200	9170	9200	9160	141
600	20231206	093600	69837960	9170	9160	9170	9160	242
601	20231206	093500	67621030	9160	9160	9160	9150	148
602	20231206	093400	66266230	9150	9160	9160	9150	22
603	20231206	093300	66064820	9160	9160	9160	9160	423
604	20231206	093200	62190140	9200	9170	9200	9170	61
605	20231206	093100	61630740	9200	9200	9200	9200	3
606	20231206	093000	61603140	9170	9190	9190	9170	1075
607	20231206	092900	51743730	9190	9230	9230	9190	85
608	20231206	092800	50962130	9230	9220	9230	9200	1257
609	20231206	092700	39395500	9230	9230	9230	9230	317
610	20231206	092600	36469590	9280	9280	9280	9280	0
611	20231206	092500	36469590	9280	9280	9280	9280	1
612	20231206	092400	36460310	9260	9260	9260	9260	3
613	20231206	092300	36432530	9280	9260	9280	9260	325
614	20231206	092200	33423010	9230	9230	9250	9230	564
615	20231206	092100	28208650	9240	9240	9240	9240	31
616	20231206	092000	27922210	9250	9250	9250	9250	5
617	20231206	091900	27875960	9250	9250	9250	9250	10
618	20231206	091800	27783460	9250	9240	9250	9240	60
619	20231206	091700	27228560	9250	9250	9250	9250	0
620	20231206	091600	27228560	9250	9250	9250	9250	100
621	20231206	091500	26303560	9260	9260	9260	9260	0
622	20231206	091400	26303560	9260	9260	9260	9260	0
623	20231206	091300	26303560	9260	9210	9260	9210	201
624	20231206	091200	24447300	9200	9220	9220	9200	214
625	20231206	091100	22476540	9210	9220	9220	9210	20
626	20231206	091000	22292290	9220	9270	9270	9200	1058
627	20231206	090900	12537640	9270	9270	9270	9270	21
628	20231206	090800	12342970	9340	9280	9340	9270	27
629	20231206	090700	12092230	9290	9290	9290	9290	0
630	20231206	090600	12092230	9290	9290	9290	9290	0
631	20231206	090500	12092230	9290	9290	9290	9290	37
632	20231206	090400	11748500	9280	9320	9400	9280	547
633	20231206	090300	6633160	9210	9210	9210	9210	0
634	20231206	090200	6633160	9210	9280	9280	9210	200
635	20231206	090100	4780200	9300	9300	9300	9300	252
636	20231206	090000	2436600	9300	9300	9300	9300	262