KissMeData/060590/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193700	882638760	9650	9650	9650	9650	2452
3	20231207	193600	882638760	9650	9650	9650	9650	0
4	20231207	193500	882638760	9650	9650	9650	9650	0
5	20231207	193400	882638760	9650	9650	9650	9650	0
6	20231207	193300	882638760	9650	9650	9650	9650	0
7	20231207	193200	882638760	9650	9650	9650	9650	0
8	20231207	193100	882638760	9650	9650	9650	9650	0
9	20231207	193000	882638760	9650	9650	9650	9650	0
10	20231207	192900	882638760	9650	9650	9650	9650	0
11	20231207	192800	882638760	9650	9650	9650	9650	0
12	20231207	192700	882638760	9650	9650	9650	9650	0
13	20231207	192600	882638760	9650	9650	9650	9650	0
14	20231207	192500	882638760	9650	9650	9650	9650	0
15	20231207	192400	882638760	9650	9650	9650	9650	0
16	20231207	192300	882638760	9650	9650	9650	9650	0
17	20231207	192200	882638760	9650	9650	9650	9650	0
18	20231207	192100	882638760	9650	9650	9650	9650	0
19	20231207	192000	882638760	9650	9650	9650	9650	0
20	20231207	191900	882638760	9650	9650	9650	9650	0
21	20231207	191800	882638760	9650	9650	9650	9650	0
22	20231207	191700	882638760	9650	9650	9650	9650	0
23	20231207	191600	882638760	9650	9650	9650	9650	0
24	20231207	191500	882638760	9650	9650	9650	9650	0
25	20231207	191400	882638760	9650	9650	9650	9650	0
26	20231207	191300	882638760	9650	9650	9650	9650	0
27	20231207	191200	882638760	9650	9650	9650	9650	0
28	20231207	191100	882638760	9650	9650	9650	9650	0
29	20231207	191000	882638760	9650	9650	9650	9650	0
30	20231207	190900	882638760	9650	9650	9650	9650	0
31	20231207	190800	882638760	9650	9650	9650	9650	0
32	20231207	190700	882638760	9650	9650	9650	9650	2452
33	20231207	190600	882638760	9650	9650	9650	9650	0
34	20231207	190500	882638760	9650	9650	9650	9650	0
35	20231207	190400	882638760	9650	9650	9650	9650	0
36	20231207	190300	882638760	9650	9650	9650	9650	0
37	20231207	190200	882638760	9650	9650	9650	9650	0
38	20231207	190100	882638760	9650	9650	9650	9650	0
39	20231207	190000	882638760	9650	9650	9650	9650	0
40	20231207	185900	882638760	9650	9650	9650	9650	0
41	20231207	185800	882638760	9650	9650	9650	9650	0
42	20231207	185700	882638760	9650	9650	9650	9650	0
43	20231207	185600	882638760	9650	9650	9650	9650	0
44	20231207	185500	882638760	9650	9650	9650	9650	0
45	20231207	185400	882638760	9650	9650	9650	9650	0
46	20231207	185300	882638760	9650	9650	9650	9650	0
47	20231207	185200	882638760	9650	9650	9650	9650	0
48	20231207	185100	882638760	9650	9650	9650	9650	0
49	20231207	185000	882638760	9650	9650	9650	9650	0
50	20231207	184900	882638760	9650	9650	9650	9650	0
51	20231207	184800	882638760	9650	9650	9650	9650	0
52	20231207	184700	882638760	9650	9650	9650	9650	0
53	20231207	184600	882638760	9650	9650	9650	9650	0
54	20231207	184500	882638760	9650	9650	9650	9650	0
55	20231207	184400	882638760	9650	9650	9650	9650	0
56	20231207	184300	882638760	9650	9650	9650	9650	0
57	20231207	184200	882638760	9650	9650	9650	9650	0
58	20231207	184100	882638760	9650	9650	9650	9650	0
59	20231207	184000	882638760	9650	9650	9650	9650	0
60	20231207	183900	882638760	9650	9650	9650	9650	0
61	20231207	183800	882638760	9650	9650	9650	9650	0
62	20231207	183700	882638760	9650	9650	9650	9650	2452
63	20231207	183600	882638760	9650	9650	9650	9650	0
64	20231207	183500	882638760	9650	9650	9650	9650	0
65	20231207	183400	882638760	9650	9650	9650	9650	0
66	20231207	183300	882638760	9650	9650	9650	9650	0
67	20231207	183200	882638760	9650	9650	9650	9650	0
68	20231207	183100	882638760	9650	9650	9650	9650	0
69	20231207	183000	882638760	9650	9650	9650	9650	0
70	20231207	182900	882638760	9650	9650	9650	9650	0
71	20231207	182800	882638760	9650	9650	9650	9650	0
72	20231207	182700	882638760	9650	9650	9650	9650	0
73	20231207	182600	882638760	9650	9650	9650	9650	0
74	20231207	182500	882638760	9650	9650	9650	9650	0
75	20231207	182400	882638760	9650	9650	9650	9650	0
76	20231207	182300	882638760	9650	9650	9650	9650	0
77	20231207	182200	882638760	9650	9650	9650	9650	0
78	20231207	182100	882638760	9650	9650	9650	9650	0
79	20231207	182000	882638760	9650	9650	9650	9650	0
80	20231207	181900	882638760	9650	9650	9650	9650	0
81	20231207	181800	882638760	9650	9650	9650	9650	0
82	20231207	181700	882638760	9650	9650	9650	9650	0
83	20231207	181600	882638760	9650	9650	9650	9650	0
84	20231207	181500	882638760	9650	9650	9650	9650	0
85	20231207	181400	882638760	9650	9650	9650	9650	0
86	20231207	181300	882638760	9650	9650	9650	9650	0
87	20231207	181200	882638760	9650	9650	9650	9650	0
88	20231207	181100	882638760	9650	9650	9650	9650	0
89	20231207	181000	882638760	9650	9650	9650	9650	0
90	20231207	180900	882638760	9650	9650	9650	9650	0
91	20231207	180800	882638760	9650	9650	9650	9650	0
92	20231207	180700	882638760	9650	9650	9650	9650	2452
93	20231207	180600	882638760	9650	9650	9650	9650	0
94	20231207	180500	882638760	9650	9650	9650	9650	0
95	20231207	180400	882638760	9650	9650	9650	9650	0
96	20231207	180300	882638760	9650	9650	9650	9650	0
97	20231207	180200	882638760	9650	9650	9650	9650	0
98	20231207	180100	882638760	9650	9650	9650	9650	0
99	20231207	180000	882638760	9650	9650	9650	9650	0
100	20231207	175900	882638760	9650	9650	9650	9650	0
101	20231207	175800	882638760	9650	9650	9650	9650	0
102	20231207	175700	882638760	9650	9650	9650	9650	0
103	20231207	175600	882638760	9650	9650	9650	9650	0
104	20231207	175500	882638760	9650	9650	9650	9650	0
105	20231207	175400	882638760	9650	9650	9650	9650	0
106	20231207	175300	882638760	9650	9650	9650	9650	0
107	20231207	175200	882638760	9650	9650	9650	9650	0
108	20231207	175100	882638760	9650	9650	9650	9650	0
109	20231207	175000	882638760	9650	9650	9650	9650	0
110	20231207	174900	882638760	9650	9650	9650	9650	0
111	20231207	174800	882638760	9650	9650	9650	9650	0
112	20231207	174700	882638760	9650	9650	9650	9650	0
113	20231207	174600	882638760	9650	9650	9650	9650	0
114	20231207	174500	882638760	9650	9650	9650	9650	0
115	20231207	174400	882638760	9650	9650	9650	9650	0
116	20231207	174300	882638760	9650	9650	9650	9650	0
117	20231207	174200	882638760	9650	9650	9650	9650	0
118	20231207	174100	882638760	9650	9650	9650	9650	0
119	20231207	174000	882638760	9650	9650	9650	9650	0
120	20231207	173900	882638760	9650	9650	9650	9650	0
121	20231207	173800	882638760	9650	9650	9650	9650	0
122	20231207	173700	882638760	9650	9650	9650	9650	2452
123	20231207	173600	882638760	9650	9650	9650	9650	0
124	20231207	173500	882638760	9650	9650	9650	9650	0
125	20231207	173400	882638760	9650	9650	9650	9650	0
126	20231207	173300	882638760	9650	9650	9650	9650	0
127	20231207	173200	882638760	9650	9650	9650	9650	0
128	20231207	173100	882638760	9650	9650	9650	9650	0
129	20231207	173000	882638760	9650	9650	9650	9650	0
130	20231207	172900	882638760	9650	9650	9650	9650	0
131	20231207	172800	882638760	9650	9650	9650	9650	0
132	20231207	172700	882638760	9650	9650	9650	9650	0
133	20231207	172600	882638760	9650	9650	9650	9650	0
134	20231207	172500	882638760	9650	9650	9650	9650	0
135	20231207	172400	882638760	9650	9650	9650	9650	0
136	20231207	172300	882638760	9650	9650	9650	9650	0
137	20231207	172200	882638760	9650	9650	9650	9650	0
138	20231207	172100	882638760	9650	9650	9650	9650	0
139	20231207	172000	882638760	9650	9650	9650	9650	0
140	20231207	171900	882638760	9650	9650	9650	9650	0
141	20231207	171800	882638760	9650	9650	9650	9650	0
142	20231207	171700	882638760	9650	9650	9650	9650	0
143	20231207	171600	882638760	9650	9650	9650	9650	0
144	20231207	171500	882638760	9650	9650	9650	9650	0
145	20231207	171400	882638760	9650	9650	9650	9650	0
146	20231207	171300	882638760	9650	9650	9650	9650	0
147	20231207	171200	882638760	9650	9650	9650	9650	0
148	20231207	171100	882638760	9650	9650	9650	9650	0
149	20231207	171000	882638760	9650	9650	9650	9650	0
150	20231207	170900	882638760	9650	9650	9650	9650	0
151	20231207	170800	882638760	9650	9650	9650	9650	0
152	20231207	170700	882638760	9650	9650	9650	9650	2452
153	20231207	170600	882638760	9650	9650	9650	9650	0
154	20231207	170500	882638760	9650	9650	9650	9650	0
155	20231207	170400	882638760	9650	9650	9650	9650	0
156	20231207	170300	882638760	9650	9650	9650	9650	0
157	20231207	170200	882638760	9650	9650	9650	9650	0
158	20231207	170100	882638760	9650	9650	9650	9650	0
159	20231207	170000	882638760	9650	9650	9650	9650	0
160	20231207	165900	882638760	9650	9650	9650	9650	0
161	20231207	165800	882638760	9650	9650	9650	9650	0
162	20231207	165700	882638760	9650	9650	9650	9650	0
163	20231207	165600	882638760	9650	9650	9650	9650	0
164	20231207	165500	882638760	9650	9650	9650	9650	0
165	20231207	165400	882638760	9650	9650	9650	9650	0
166	20231207	165300	882638760	9650	9650	9650	9650	0
167	20231207	165200	882638760	9650	9650	9650	9650	0
168	20231207	165100	882638760	9650	9650	9650	9650	0
169	20231207	165000	882638760	9650	9650	9650	9650	0
170	20231207	164900	882638760	9650	9650	9650	9650	0
171	20231207	164800	882638760	9650	9650	9650	9650	0
172	20231207	164700	882638760	9650	9650	9650	9650	0
173	20231207	164600	882638760	9650	9650	9650	9650	0
174	20231207	164500	882638760	9650	9650	9650	9650	0
175	20231207	164400	882638760	9650	9650	9650	9650	0
176	20231207	164300	882638760	9650	9650	9650	9650	0
177	20231207	164200	882638760	9650	9650	9650	9650	0
178	20231207	164100	882638760	9650	9650	9650	9650	0
179	20231207	164000	882638760	9650	9650	9650	9650	0
180	20231207	163900	882638760	9650	9650	9650	9650	0
181	20231207	163800	882638760	9650	9650	9650	9650	0
182	20231207	163700	882638760	9650	9650	9650	9650	2452
183	20231207	163600	882638760	9650	9650	9650	9650	0
184	20231207	163500	882638760	9650	9650	9650	9650	0
185	20231207	163400	882638760	9650	9650	9650	9650	0
186	20231207	163300	882638760	9650	9650	9650	9650	0
187	20231207	163200	882638760	9650	9650	9650	9650	0
188	20231207	163100	882638760	9650	9650	9650	9650	0
189	20231207	163000	882638760	9650	9650	9650	9650	0
190	20231207	162900	882638760	9650	9650	9650	9650	0
191	20231207	162800	882638760	9650	9650	9650	9650	0
192	20231207	162700	882638760	9650	9650	9650	9650	0
193	20231207	162600	882638760	9650	9650	9650	9650	0
194	20231207	162500	882638760	9650	9650	9650	9650	0
195	20231207	162400	882638760	9650	9650	9650	9650	0
196	20231207	162300	882638760	9650	9650	9650	9650	0
197	20231207	162200	882638760	9650	9650	9650	9650	0
198	20231207	162100	882638760	9650	9650	9650	9650	0
199	20231207	162000	882638760	9650	9650	9650	9650	0
200	20231207	161900	882638760	9650	9650	9650	9650	0
201	20231207	161800	882638760	9650	9650	9650	9650	0
202	20231207	161700	882638760	9650	9650	9650	9650	0
203	20231207	161600	882638760	9650	9650	9650	9650	0
204	20231207	161500	882638760	9650	9650	9650	9650	0
205	20231207	161400	882638760	9650	9650	9650	9650	0
206	20231207	161300	882638760	9650	9650	9650	9650	0
207	20231207	161200	882638760	9650	9650	9650	9650	0
208	20231207	161100	882638760	9650	9650	9650	9650	0
209	20231207	161000	882638760	9650	9650	9650	9650	0
210	20231207	160900	882638760	9650	9650	9650	9650	0
211	20231207	160800	882638760	9650	9650	9650	9650	0
212	20231207	160700	882638760	9650	9650	9650	9650	2452
213	20231207	160600	882638760	9650	9650	9650	9650	0
214	20231207	160500	882638760	9650	9650	9650	9650	0
215	20231207	160400	882638760	9650	9650	9650	9650	0
216	20231207	160300	882638760	9650	9650	9650	9650	0
217	20231207	160200	882638760	9650	9650	9650	9650	0
218	20231207	160100	882638760	9650	9650	9650	9650	0
219	20231207	160000	882638760	9650	9650	9650	9650	0
220	20231207	155900	882638760	9650	9650	9650	9650	0
221	20231207	155800	882638760	9650	9650	9650	9650	0
222	20231207	155700	882638760	9650	9650	9650	9650	0
223	20231207	155600	882638760	9650	9650	9650	9650	0
224	20231207	155500	882638760	9650	9650	9650	9650	0
225	20231207	155400	882638760	9650	9650	9650	9650	0
226	20231207	155300	882638760	9650	9650	9650	9650	0
227	20231207	155200	882638760	9650	9650	9650	9650	0
228	20231207	155100	882638760	9650	9650	9650	9650	0
229	20231207	155000	882638760	9650	9650	9650	9650	0
230	20231207	154900	882638760	9650	9650	9650	9650	0
231	20231207	154800	882638760	9650	9650	9650	9650	0
232	20231207	154700	882638760	9650	9650	9650	9650	0
233	20231207	154600	882638760	9650	9650	9650	9650	0
234	20231207	154500	882638760	9650	9650	9650	9650	0
235	20231207	154400	882638760	9650	9650	9650	9650	0
236	20231207	154300	882638760	9650	9650	9650	9650	0
237	20231207	154200	882638760	9650	9650	9650	9650	0
238	20231207	154100	882638760	9650	9650	9650	9650	0
239	20231207	154000	882638760	9650	9650	9650	9650	0
240	20231207	153900	882638760	9650	9650	9650	9650	0
241	20231207	153800	882638760	9650	9650	9650	9650	0
242	20231207	153700	882638760	9650	9650	9650	9650	2452
243	20231207	153600	882638760	9650	9650	9650	9650	0
244	20231207	153500	882638760	9650	9650	9650	9650	0
245	20231207	153400	882638760	9650	9650	9650	9650	0
246	20231207	153300	882638760	9650	9650	9650	9650	0
247	20231207	153200	882638760	9650	9650	9650	9650	0
248	20231207	153100	882638760	9650	9650	9650	9650	0
249	20231207	153000	882638760	9650	9650	9650	9650	2452
250	20231207	152900	858976960	9650	9650	9650	9650	0
251	20231207	152800	858976960	9650	9650	9650	9650	0
252	20231207	152700	858976960	9650	9650	9650	9650	0
253	20231207	152600	858976960	9650	9650	9650	9650	0
254	20231207	152500	858976960	9650	9650	9650	9650	0
255	20231207	152400	858976960	9650	9650	9650	9650	0
256	20231207	152300	858976960	9650	9650	9650	9650	0
257	20231207	152200	858976960	9650	9650	9650	9650	0
258	20231207	152100	858976960	9650	9650	9650	9650	0
259	20231207	152000	858976960	9650	9650	9650	9650	0
260	20231207	151900	858976960	9650	9630	9650	9590	170
261	20231207	151800	857344140	9650	9650	9650	9650	0
262	20231207	151700	857344140	9650	9650	9650	9650	225
263	20231207	151600	855172890	9590	9650	9650	9590	60
264	20231207	151500	854596410	9650	9650	9650	9650	0
265	20231207	151400	854596410	9650	9650	9650	9650	0
266	20231207	151300	854596410	9650	9650	9650	9650	18
267	20231207	151200	854422710	9650	9620	9650	9620	897
268	20231207	151100	845767460	9610	9610	9610	9610	966
269	20231207	151000	836484200	9580	9580	9580	9580	0
270	20231207	150900	836484200	9580	9580	9580	9580	7
271	20231207	150800	836417140	9580	9580	9580	9580	227
272	20231207	150700	834242480	9590	9590	9590	9590	0
273	20231207	150600	834242480	9590	9590	9590	9590	620
274	20231207	150500	828296680	9620	9620	9620	9620	0
275	20231207	150400	828296680	9620	9620	9620	9620	0
276	20231207	150300	828296680	9620	9620	9620	9620	0
277	20231207	150200	828296680	9620	9620	9620	9620	0
278	20231207	150100	828296680	9620	9620	9620	9620	13
279	20231207	150000	828171620	9630	9630	9630	9630	0
280	20231207	145900	828171620	9630	9630	9630	9630	0
281	20231207	145800	828171620	9630	9590	9630	9580	279
282	20231207	145700	825495960	9590	9590	9590	9590	1
283	20231207	145600	825486370	9590	9590	9590	9590	0
284	20231207	145500	825486370	9590	9590	9590	9590	15
285	20231207	145400	825342520	9590	9590	9590	9590	0
286	20231207	145300	825342520	9590	9590	9590	9590	3
287	20231207	145200	825313750	9590	9590	9590	9590	0
288	20231207	145100	825313750	9590	9590	9590	9590	0
289	20231207	145000	825313750	9590	9590	9590	9590	630
290	20231207	144900	819272050	9590	9590	9590	9590	0
291	20231207	144800	819272050	9590	9590	9590	9590	1
292	20231207	144700	819262460	9590	9590	9590	9590	15
293	20231207	144600	819118610	9600	9600	9600	9600	0
294	20231207	144500	819118610	9600	9600	9600	9600	0
295	20231207	144400	819118610	9600	9620	9620	9600	1400
296	20231207	144300	805673740	9620	9620	9620	9620	0
297	20231207	144200	805673740	9620	9620	9620	9620	7
298	20231207	144100	805606400	9620	9620	9620	9620	0
299	20231207	144000	805606400	9620	9620	9620	9620	0
300	20231207	143900	805606400	9620	9620	9620	9620	0
301	20231207	143800	805606400	9620	9620	9620	9620	0
302	20231207	143700	805606400	9620	9620	9620	9620	7
303	20231207	143600	805539060	9610	9610	9610	9610	0
304	20231207	143500	805539060	9610	9610	9610	9610	74
305	20231207	143400	804827920	9610	9610	9610	9610	0
306	20231207	143300	804827920	9610	9610	9610	9610	192
307	20231207	143200	802982800	9610	9610	9610	9610	174
308	20231207	143100	801310660	9610	9610	9610	9610	0
309	20231207	143000	801310660	9610	9610	9610	9610	0
310	20231207	142900	801310660	9610	9610	9610	9610	110
311	20231207	142800	800253560	9620	9620	9620	9620	0
312	20231207	142700	800253560	9620	9620	9620	9620	0
313	20231207	142600	800253560	9620	9620	9620	9620	110
314	20231207	142500	799195360	9620	9610	9620	9610	570
315	20231207	142400	793717010	9610	9620	9620	9610	800
316	20231207	142300	786025380	9620	9620	9620	9620	37
317	20231207	142200	785669440	9620	9620	9620	9620	773
318	20231207	142100	778233180	9620	9620	9620	9620	0
319	20231207	142000	778233180	9620	9620	9620	9620	0
320	20231207	141900	778233180	9620	9620	9620	9620	7
321	20231207	141800	778165840	9620	9620	9620	9620	291
322	20231207	141700	775366420	9620	9620	9620	9620	0
323	20231207	141600	775366420	9620	9620	9620	9620	0
324	20231207	141500	775366420	9620	9620	9620	9620	7
325	20231207	141400	775299080	9620	9620	9620	9620	7
326	20231207	141300	775231740	9630	9630	9630	9630	1307
327	20231207	141200	762645330	9630	9630	9630	9630	7
328	20231207	141100	762577920	9630	9630	9630	9630	0
329	20231207	141000	762577920	9630	9630	9630	9630	146
330	20231207	140900	761171940	9640	9640	9640	9640	0
331	20231207	140800	761171940	9640	9640	9640	9640	0
332	20231207	140700	761171940	9640	9640	9640	9640	0
333	20231207	140600	761171940	9640	9640	9640	9640	0
334	20231207	140500	761171940	9640	9640	9640	9640	1036
335	20231207	140400	751184900	9650	9650	9650	9650	251
336	20231207	140300	748762750	9640	9640	9650	9640	199
337	20231207	140200	746844350	9640	9640	9640	9640	0
338	20231207	140100	746844350	9640	9650	9650	9640	141
339	20231207	140000	745483810	9650	9650	9650	9650	459
340	20231207	135900	741054460	9650	9650	9650	9650	0
341	20231207	135800	741054460	9650	9650	9650	9650	5
342	20231207	135700	741006210	9650	9650	9650	9650	0
343	20231207	135600	741006210	9650	9650	9650	9650	0
344	20231207	135500	741006210	9650	9650	9650	9650	2200
345	20231207	135400	719776210	9700	9660	9700	9660	206
346	20231207	135300	717778970	9650	9650	9650	9650	15
347	20231207	135200	717634220	9650	9650	9650	9650	100
348	20231207	135100	716669220	9650	9650	9650	9650	2000
349	20231207	135000	697369220	9650	9650	9650	9650	100
350	20231207	134900	696404220	9640	9660	9660	9640	2137
351	20231207	134800	675795200	9670	9670	9670	9670	0
352	20231207	134700	675795200	9670	9670	9670	9670	0
353	20231207	134600	675795200	9670	9670	9670	9670	0
354	20231207	134500	675795200	9670	9690	9710	9670	2050
355	20231207	134400	655966600	9710	9710	9710	9710	0
356	20231207	134300	655966600	9710	9710	9710	9710	0
357	20231207	134200	655966600	9710	9710	9710	9710	0
358	20231207	134100	655966600	9710	9700	9710	9700	90
359	20231207	134000	655092730	9680	9680	9680	9680	0
360	20231207	133900	655092730	9680	9680	9680	9680	0
361	20231207	133800	655092730	9680	9680	9680	9680	0
362	20231207	133700	655092730	9680	9680	9680	9680	992
363	20231207	133600	645490170	9690	9690	9690	9690	0
364	20231207	133500	645490170	9690	9690	9690	9690	0
365	20231207	133400	645490170	9690	9690	9690	9690	10
366	20231207	133300	645393270	9680	9680	9680	9680	8
367	20231207	133200	645315830	9670	9670	9670	9670	0
368	20231207	133100	645315830	9670	9660	9670	9660	425
369	20231207	133000	641206130	9660	9660	9660	9660	0
370	20231207	132900	641206130	9660	9660	9660	9660	0
371	20231207	132800	641206130	9660	9660	9660	9660	50
372	20231207	132700	640723130	9630	9630	9630	9630	0
373	20231207	132600	640723130	9630	9630	9630	9630	0
374	20231207	132500	640723130	9630	9630	9630	9630	0
375	20231207	132400	640723130	9630	9630	9630	9630	7
376	20231207	132300	640655720	9670	9670	9670	9670	0
377	20231207	132200	640655720	9670	9670	9670	9670	0
378	20231207	132100	640655720	9670	9670	9670	9670	0
379	20231207	132000	640655720	9670	9670	9670	9670	0
380	20231207	131900	640655720	9670	9670	9670	9670	0
381	20231207	131800	640655720	9670	9660	9670	9630	107
382	20231207	131700	639622230	9640	9640	9640	9640	0
383	20231207	131600	639622230	9640	9640	9640	9640	37
384	20231207	131500	639265550	9640	9640	9640	9640	50
385	20231207	131400	638783550	9640	9640	9640	9640	7
386	20231207	131300	638716070	9640	9640	9640	9640	291
387	20231207	131200	635910830	9640	9640	9640	9640	0
388	20231207	131100	635910830	9640	9640	9640	9640	7
389	20231207	131000	635843350	9640	9640	9640	9640	0
390	20231207	130900	635843350	9640	9640	9640	9640	7
391	20231207	130800	635775870	9640	9650	9650	9640	12
392	20231207	130700	635660090	9640	9640	9640	9640	48
393	20231207	130600	635197370	9640	9640	9640	9640	40
394	20231207	130500	634811770	9670	9640	9670	9640	40
395	20231207	130400	634425180	9660	9660	9660	9660	0
396	20231207	130300	634425180	9660	9660	9660	9660	0
397	20231207	130200	634425180	9660	9660	9660	9660	0
398	20231207	130100	634425180	9660	9660	9660	9660	4
399	20231207	130000	634386540	9660	9660	9660	9660	0
400	20231207	125900	634386540	9660	9660	9660	9660	0
401	20231207	125800	634386540	9660	9660	9660	9660	7
402	20231207	125700	634318920	9660	9660	9660	9660	0
403	20231207	125600	634318920	9660	9660	9660	9660	0
404	20231207	125500	634318920	9660	9660	9660	9660	4
405	20231207	125400	634280280	9660	9660	9660	9660	0
406	20231207	125300	634280280	9660	9660	9660	9660	0
407	20231207	125200	634280280	9660	9660	9660	9660	1
408	20231207	125100	634270620	9690	9690	9690	9690	0
409	20231207	125000	634270620	9690	9640	9690	9640	354
410	20231207	124900	630852060	9640	9640	9640	9640	8
411	20231207	124800	630774940	9650	9650	9650	9650	0
412	20231207	124700	630774940	9650	9650	9650	9650	0
413	20231207	124600	630774940	9650	9650	9650	9650	0
414	20231207	124500	630774940	9650	9650	9650	9650	1
415	20231207	124400	630765290	9730	9650	9730	9650	83
416	20231207	124300	629964260	9650	9650	9650	9650	1
417	20231207	124200	629954610	9680	9680	9680	9680	1
418	20231207	124100	629944930	9640	9640	9640	9640	0
419	20231207	124000	629944930	9640	9640	9640	9640	0
420	20231207	123900	629944930	9640	9640	9640	9640	0
421	20231207	123800	629944930	9640	9640	9640	9640	150
422	20231207	123700	628498930	9630	9630	9630	9630	3
423	20231207	123600	628470040	9630	9630	9630	9630	0
424	20231207	123500	628470040	9630	9630	9630	9630	0
425	20231207	123400	628470040	9630	9630	9630	9630	1265
426	20231207	123300	616288090	9640	9630	9640	9630	113
427	20231207	123200	615198840	9640	9640	9640	9640	0
428	20231207	123100	615198840	9640	9640	9640	9640	1064
429	20231207	123000	604941880	9660	9660	9660	9660	1
430	20231207	122900	604932220	9650	9650	9650	9650	143
431	20231207	122800	603552270	9650	9630	9650	9630	79
432	20231207	122700	602790060	9650	9640	9650	9640	11
433	20231207	122600	602684010	9640	9640	9640	9640	40
434	20231207	122500	602298410	9640	9640	9640	9640	1
435	20231207	122400	602288770	9630	9630	9630	9630	0
436	20231207	122300	602288770	9630	9630	9630	9630	100
437	20231207	122200	601325770	9630	9640	9640	9630	36
438	20231207	122100	600978810	9640	9640	9640	9640	361
439	20231207	122000	597498770	9640	9640	9640	9640	0
440	20231207	121900	597498770	9640	9640	9640	9640	0
441	20231207	121800	597498770	9640	9640	9640	9640	1
442	20231207	121700	597489130	9640	9640	9640	9640	107
443	20231207	121600	596457650	9640	9640	9640	9640	0
444	20231207	121500	596457650	9640	9640	9640	9640	0
445	20231207	121400	596457650	9640	9640	9640	9640	0
446	20231207	121300	596457650	9640	9640	9640	9640	282
447	20231207	121200	593739170	9650	9650	9650	9650	69
448	20231207	121100	593073320	9660	9660	9660	9660	8
449	20231207	121000	592996040	9650	9650	9650	9650	0
450	20231207	120900	592996040	9650	9650	9650	9650	0
451	20231207	120800	592996040	9650	9650	9650	9650	47
452	20231207	120700	592542490	9640	9640	9640	9640	0
453	20231207	120600	592542490	9640	9640	9640	9640	0
454	20231207	120500	592542490	9640	9640	9640	9640	15
455	20231207	120400	592397890	9650	9650	9650	9650	1
456	20231207	120300	592388240	9640	9640	9640	9640	0
457	20231207	120200	592388240	9640	9640	9640	9640	0
458	20231207	120100	592388240	9640	9640	9640	9640	0
459	20231207	120000	592388240	9640	9640	9640	9640	0
460	20231207	115900	592388240	9640	9640	9640	9640	0
461	20231207	115800	592388240	9640	9640	9640	9640	0
462	20231207	115700	592388240	9640	9640	9640	9640	26
463	20231207	115600	592137600	9630	9630	9630	9630	0
464	20231207	115500	592137600	9630	9630	9630	9630	0
465	20231207	115400	592137600	9630	9630	9630	9630	15
466	20231207	115300	591993150	9630	9630	9630	9630	0
467	20231207	115200	591993150	9630	9630	9630	9630	0
468	20231207	115100	591993150	9630	9630	9630	9630	0
469	20231207	115000	591993150	9630	9630	9630	9630	519
470	20231207	114900	586995180	9630	9630	9630	9630	50
471	20231207	114800	586513680	9640	9640	9640	9640	0
472	20231207	114700	586513680	9640	9640	9640	9640	0
473	20231207	114600	586513680	9640	9640	9640	9640	207
474	20231207	114500	584518200	9640	9640	9640	9640	0
475	20231207	114400	584518200	9640	9640	9640	9640	0
476	20231207	114300	584518200	9640	9640	9640	9640	0
477	20231207	114200	584518200	9640	9640	9640	9640	0
478	20231207	114100	584518200	9640	9640	9640	9640	0
479	20231207	114000	584518200	9640	9640	9640	9640	97
480	20231207	113900	583583120	9640	9640	9640	9640	7
481	20231207	113800	583515640	9640	9640	9640	9640	0
482	20231207	113700	583515640	9640	9640	9640	9640	100
483	20231207	113600	582551640	9640	9640	9640	9640	0
484	20231207	113500	582551640	9640	9640	9640	9640	0
485	20231207	113400	582551640	9640	9640	9640	9640	0
486	20231207	113300	582551640	9640	9640	9640	9640	1507
487	20231207	113200	568024160	9640	9640	9640	9640	0
488	20231207	113100	568024160	9640	9640	9640	9640	7
489	20231207	113000	567956680	9650	9650	9650	9650	0
490	20231207	112900	567956680	9650	9650	9650	9650	0
491	20231207	112800	567956680	9650	9650	9650	9650	0
492	20231207	112700	567956680	9650	9650	9650	9650	0
493	20231207	112600	567956680	9650	9650	9650	9650	32
494	20231207	112500	567647880	9650	9650	9650	9650	73
495	20231207	112400	566943430	9650	9650	9650	9650	40
496	20231207	112300	566557430	9650	9650	9650	9650	0
497	20231207	112200	566557430	9650	9650	9650	9650	0
498	20231207	112100	566557430	9650	9650	9650	9650	476
499	20231207	112000	561964030	9670	9670	9670	9670	3
500	20231207	111900	561935020	9650	9650	9650	9650	7
501	20231207	111800	561867470	9650	9650	9650	9650	100
502	20231207	111700	560902470	9650	9650	9650	9650	0
503	20231207	111600	560902470	9650	9650	9650	9650	0
504	20231207	111500	560902470	9650	9670	9670	9650	769
505	20231207	111400	553466380	9670	9670	9670	9670	7
506	20231207	111300	553398690	9700	9710	9710	9700	1269
507	20231207	111200	541085600	9710	9710	9710	9710	57
508	20231207	111100	540532130	9720	9720	9720	9720	0
509	20231207	111000	540532130	9720	9720	9720	9720	0
510	20231207	110900	540532130	9720	9710	9720	9710	820
511	20231207	110800	532566930	9720	9720	9720	9720	87
512	20231207	110700	531721290	9720	9720	9720	9720	0
513	20231207	110600	531721290	9720	9720	9720	9720	0
514	20231207	110500	531721290	9720	9720	9720	9720	13
515	20231207	110400	531594930	9750	9750	9750	9750	3
516	20231207	110300	531565680	9760	9760	9760	9760	0
517	20231207	110200	531565680	9760	9760	9760	9760	0
518	20231207	110100	531565680	9760	9760	9760	9760	0
519	20231207	110000	531565680	9760	9760	9760	9760	0
520	20231207	105900	531565680	9760	9760	9760	9760	1
521	20231207	105800	531555920	9700	9700	9700	9700	15
522	20231207	105700	531410420	9710	9710	9710	9710	0
523	20231207	105600	531410420	9710	9710	9710	9710	305
524	20231207	105500	528448870	9710	9710	9710	9710	0
525	20231207	105400	528448870	9710	9710	9710	9710	1
526	20231207	105300	528439160	9770	9770	9770	9770	0
527	20231207	105200	528439160	9770	9770	9770	9770	0
528	20231207	105100	528439160	9770	9710	9770	9710	961
529	20231207	105000	519064500	9710	9710	9710	9710	14
530	20231207	104900	518928560	9740	9740	9740	9740	1
531	20231207	104800	518918820	9750	9750	9750	9750	1
532	20231207	104700	518909070	9740	9740	9740	9740	51
533	20231207	104600	518412330	9740	9740	9750	9740	900
534	20231207	104500	509646200	9740	9740	9740	9740	2218
535	20231207	104400	488042880	9730	9730	9730	9730	13
536	20231207	104300	487916390	9730	9720	9730	9720	320
537	20231207	104200	484802800	9730	9720	9730	9720	50
538	20231207	104100	484316720	9730	9730	9730	9730	233
539	20231207	104000	482049630	9730	9730	9730	9730	0
540	20231207	103900	482049630	9730	9730	9730	9730	0
541	20231207	103800	482049630	9730	9730	9730	9730	1
542	20231207	103700	482039900	9670	9670	9670	9670	0
543	20231207	103600	482039900	9670	9640	9670	9640	339
544	20231207	103500	478765720	9640	9640	9640	9640	36
545	20231207	103400	478418680	9630	9640	9640	9630	56
546	20231207	103300	477878850	9630	9630	9630	9630	1
547	20231207	103200	477869220	9630	9630	9630	9630	7
548	20231207	103100	477801810	9630	9630	9630	9630	173
549	20231207	103000	476135820	9630	9630	9630	9630	1
550	20231207	102900	476126190	9630	9630	9630	9630	21
551	20231207	102800	475923960	9620	9640	9640	9620	662
552	20231207	102700	469551870	9650	9650	9660	9650	2856
553	20231207	102600	441991370	9660	9680	9680	9660	543
554	20231207	102500	436745170	9700	9700	9700	9700	0
555	20231207	102400	436745170	9700	9700	9700	9700	1
556	20231207	102300	436735470	9680	9690	9690	9680	8
557	20231207	102200	436658020	9710	9710	9710	9710	1
558	20231207	102100	436648310	9680	9680	9680	9680	7
559	20231207	102000	436580550	9700	9710	9710	9700	631
560	20231207	101900	430459280	9720	9720	9720	9720	0
561	20231207	101800	430459280	9720	9720	9720	9720	198
562	20231207	101700	428534720	9710	9710	9710	9710	0
563	20231207	101600	428534720	9710	9710	9710	9710	7
564	20231207	101500	428466750	9710	9710	9710	9710	10
565	20231207	101400	428369650	9740	9740	9740	9740	1
566	20231207	101300	428359910	9700	9700	9700	9700	0
567	20231207	101200	428359910	9700	9700	9700	9700	0
568	20231207	101100	428359910	9700	9740	9740	9700	22
569	20231207	101000	428146030	9770	9770	9770	9770	0
570	20231207	100900	428146030	9770	9770	9770	9750	794
571	20231207	100800	420394150	9790	9780	9790	9780	50
572	20231207	100700	419904750	9790	9790	9790	9790	1
573	20231207	100600	419894960	9770	9770	9770	9770	35
574	20231207	100500	419553010	9770	9770	9770	9770	641
575	20231207	100400	413290440	9770	9770	9770	9770	404
576	20231207	100300	409343360	9790	9770	9790	9770	421
577	20231207	100200	405226040	9760	9750	9760	9750	377
578	20231207	100100	401547520	9750	9750	9750	9750	294
579	20231207	100000	398681020	9750	9750	9750	9750	107
580	20231207	095900	397637770	9760	9760	9760	9760	200
581	20231207	095800	395685770	9770	9800	9800	9770	321
582	20231207	095700	392547380	9780	9780	9780	9780	7
583	20231207	095600	392478920	9790	9780	9790	9780	563
584	20231207	095500	386970660	9810	9780	9810	9780	855
585	20231207	095400	378583320	9780	9780	9780	9780	7
586	20231207	095300	378514860	9780	9780	9780	9780	17
587	20231207	095200	378348600	9780	9810	9810	9780	9
588	20231207	095100	378260550	9790	9790	9790	9790	107
589	20231207	095000	377213020	9820	9810	9820	9810	10
590	20231207	094900	377114830	9800	9800	9800	9800	4
591	20231207	094800	377075630	9780	9780	9780	9780	0
592	20231207	094700	377075630	9780	9780	9820	9780	111
593	20231207	094600	375986480	9780	9810	9810	9780	515
594	20231207	094500	370934630	9840	9840	9840	9840	4132
595	20231207	094400	330275750	9820	9830	9840	9820	570
596	20231207	094300	324675530	9830	9830	9870	9820	538
597	20231207	094200	319389510	9850	9860	9870	9850	768
598	20231207	094100	311810620	9870	9810	9880	9810	8696
599	20231207	094000	226186520	9810	9760	9810	9760	2193
600	20231207	093900	204705470	9780	9750	9780	9750	551
601	20231207	093800	199316720	9780	9780	9780	9780	10
602	20231207	093700	199218920	9740	9740	9740	9740	1801
603	20231207	093600	181677180	9740	9790	9800	9740	1987
604	20231207	093500	162291870	9790	9790	9790	9740	680
605	20231207	093400	155657220	9800	9770	9800	9770	2218
606	20231207	093300	133942770	9740	9710	9770	9710	1731
607	20231207	093200	117063290	9710	9620	9710	9610	2905
608	20231207	093100	88938650	9620	9620	9620	9620	12
609	20231207	093000	88823210	9570	9570	9570	9570	0
610	20231207	092900	88823210	9570	9570	9570	9570	0
611	20231207	092800	88823210	9570	9570	9570	9570	0
612	20231207	092700	88823210	9570	9570	9570	9570	10
613	20231207	092600	88727510	9600	9600	9600	9600	0
614	20231207	092500	88727510	9600	9600	9600	9600	30
615	20231207	092400	88439510	9600	9620	9620	9600	1039
616	20231207	092300	78454690	9610	9620	9620	9610	610
617	20231207	092200	72587240	9620	9620	9620	9620	80
618	20231207	092100	71817640	9620	9620	9620	9620	0
619	20231207	092000	71817640	9620	9630	9630	9620	39
620	20231207	091900	71442160	9610	9610	9610	9610	10
621	20231207	091800	71346060	9660	9660	9660	9660	0
622	20231207	091700	71346060	9660	9660	9660	9660	7
623	20231207	091600	71278440	9650	9630	9650	9630	712
624	20231207	091500	64421680	9670	9670	9670	9670	0
625	20231207	091400	64421680	9670	9670	9670	9670	0
626	20231207	091300	64421680	9670	9670	9690	9670	1661
627	20231207	091200	48339330	9670	9660	9670	9600	766
628	20231207	091100	40936630	9620	9620	9620	9620	640
629	20231207	091000	34779830	9690	9630	9690	9610	286
630	20231207	090900	32029010	9690	9670	9690	9670	301
631	20231207	090800	29113580	9610	9590	9610	9590	262
632	20231207	090700	26597480	9590	9590	9590	9590	261
633	20231207	090600	24094490	9590	9550	9590	9520	1306
634	20231207	090500	11615430	9550	9530	9550	9520	10
635	20231207	090400	11520080	9550	9510	9550	9510	152
636	20231207	090300	10074490	9510	9540	9540	9510	367
637	20231207	090200	6583660	9540	9540	9540	9540	2
638	20231207	090100	6564580	9540	9510	9540	9510	407
639	20231207	090000	2693950	9530	9510	9530	9510	273