KissMeData/082270/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195100	736743480	13220	13220	13220	13220	2654
3	20231206	195000	736743480	13220	13220	13220	13220	0
4	20231206	194900	736743480	13220	13220	13220	13220	0
5	20231206	194800	736743480	13220	13220	13220	13220	0
6	20231206	194700	736743480	13220	13220	13220	13220	0
7	20231206	194600	736743480	13220	13220	13220	13220	0
8	20231206	194500	736743480	13220	13220	13220	13220	0
9	20231206	194400	736743480	13220	13220	13220	13220	0
10	20231206	194300	736743480	13220	13220	13220	13220	0
11	20231206	194200	736743480	13220	13220	13220	13220	0
12	20231206	194100	736743480	13220	13220	13220	13220	0
13	20231206	194000	736743480	13220	13220	13220	13220	0
14	20231206	193900	736743480	13220	13220	13220	13220	0
15	20231206	193800	736743480	13220	13220	13220	13220	0
16	20231206	193700	736743480	13220	13220	13220	13220	0
17	20231206	193600	736743480	13220	13220	13220	13220	0
18	20231206	193500	736743480	13220	13220	13220	13220	0
19	20231206	193400	736743480	13220	13220	13220	13220	0
20	20231206	193300	736743480	13220	13220	13220	13220	0
21	20231206	193200	736743480	13220	13220	13220	13220	0
22	20231206	193100	736743480	13220	13220	13220	13220	0
23	20231206	193000	736743480	13220	13220	13220	13220	0
24	20231206	192900	736743480	13220	13220	13220	13220	0
25	20231206	192800	736743480	13220	13220	13220	13220	0
26	20231206	192700	736743480	13220	13220	13220	13220	0
27	20231206	192600	736743480	13220	13220	13220	13220	0
28	20231206	192500	736743480	13220	13220	13220	13220	0
29	20231206	192400	736743480	13220	13220	13220	13220	0
30	20231206	192300	736743480	13220	13220	13220	13220	0
31	20231206	192200	736743480	13220	13220	13220	13220	0
32	20231206	192100	736743480	13220	13220	13220	13220	2654
33	20231206	192000	736743480	13220	13220	13220	13220	0
34	20231206	191900	736743480	13220	13220	13220	13220	0
35	20231206	191800	736743480	13220	13220	13220	13220	0
36	20231206	191700	736743480	13220	13220	13220	13220	0
37	20231206	191600	736743480	13220	13220	13220	13220	0
38	20231206	191500	736743480	13220	13220	13220	13220	0
39	20231206	191400	736743480	13220	13220	13220	13220	0
40	20231206	191300	736743480	13220	13220	13220	13220	0
41	20231206	191200	736743480	13220	13220	13220	13220	0
42	20231206	191100	736743480	13220	13220	13220	13220	0
43	20231206	191000	736743480	13220	13220	13220	13220	0
44	20231206	190900	736743480	13220	13220	13220	13220	0
45	20231206	190800	736743480	13220	13220	13220	13220	0
46	20231206	190700	736743480	13220	13220	13220	13220	0
47	20231206	190600	736743480	13220	13220	13220	13220	0
48	20231206	190500	736743480	13220	13220	13220	13220	0
49	20231206	190400	736743480	13220	13220	13220	13220	0
50	20231206	190300	736743480	13220	13220	13220	13220	0
51	20231206	190200	736743480	13220	13220	13220	13220	0
52	20231206	190100	736743480	13220	13220	13220	13220	0
53	20231206	190000	736743480	13220	13220	13220	13220	0
54	20231206	185900	736743480	13220	13220	13220	13220	0
55	20231206	185800	736743480	13220	13220	13220	13220	0
56	20231206	185700	736743480	13220	13220	13220	13220	0
57	20231206	185600	736743480	13220	13220	13220	13220	0
58	20231206	185500	736743480	13220	13220	13220	13220	0
59	20231206	185400	736743480	13220	13220	13220	13220	0
60	20231206	185300	736743480	13220	13220	13220	13220	0
61	20231206	185200	736743480	13220	13220	13220	13220	0
62	20231206	185100	736743480	13220	13220	13220	13220	2654
63	20231206	185000	736743480	13220	13220	13220	13220	0
64	20231206	184900	736743480	13220	13220	13220	13220	0
65	20231206	184800	736743480	13220	13220	13220	13220	0
66	20231206	184700	736743480	13220	13220	13220	13220	0
67	20231206	184600	736743480	13220	13220	13220	13220	0
68	20231206	184500	736743480	13220	13220	13220	13220	0
69	20231206	184400	736743480	13220	13220	13220	13220	0
70	20231206	184300	736743480	13220	13220	13220	13220	0
71	20231206	184200	736743480	13220	13220	13220	13220	0
72	20231206	184100	736743480	13220	13220	13220	13220	0
73	20231206	184000	736743480	13220	13220	13220	13220	0
74	20231206	183900	736743480	13220	13220	13220	13220	0
75	20231206	183800	736743480	13220	13220	13220	13220	0
76	20231206	183700	736743480	13220	13220	13220	13220	0
77	20231206	183600	736743480	13220	13220	13220	13220	0
78	20231206	183500	736743480	13220	13220	13220	13220	0
79	20231206	183400	736743480	13220	13220	13220	13220	0
80	20231206	183300	736743480	13220	13220	13220	13220	0
81	20231206	183200	736743480	13220	13220	13220	13220	0
82	20231206	183100	736743480	13220	13220	13220	13220	0
83	20231206	183000	736743480	13220	13220	13220	13220	0
84	20231206	182900	736743480	13220	13220	13220	13220	0
85	20231206	182800	736743480	13220	13220	13220	13220	0
86	20231206	182700	736743480	13220	13220	13220	13220	0
87	20231206	182600	736743480	13220	13220	13220	13220	0
88	20231206	182500	736743480	13220	13220	13220	13220	0
89	20231206	182400	736743480	13220	13220	13220	13220	0
90	20231206	182300	736743480	13220	13220	13220	13220	0
91	20231206	182200	736743480	13220	13220	13220	13220	0
92	20231206	182100	736743480	13220	13220	13220	13220	2654
93	20231206	182000	736743480	13220	13220	13220	13220	0
94	20231206	181900	736743480	13220	13220	13220	13220	0
95	20231206	181800	736743480	13220	13220	13220	13220	0
96	20231206	181700	736743480	13220	13220	13220	13220	0
97	20231206	181600	736743480	13220	13220	13220	13220	0
98	20231206	181500	736743480	13220	13220	13220	13220	0
99	20231206	181400	736743480	13220	13220	13220	13220	0
100	20231206	181300	736743480	13220	13220	13220	13220	0
101	20231206	181200	736743480	13220	13220	13220	13220	0
102	20231206	181100	736743480	13220	13220	13220	13220	0
103	20231206	181000	736743480	13220	13220	13220	13220	0
104	20231206	180900	736743480	13220	13220	13220	13220	0
105	20231206	180800	736743480	13220	13220	13220	13220	0
106	20231206	180700	736743480	13220	13220	13220	13220	0
107	20231206	180600	736743480	13220	13220	13220	13220	0
108	20231206	180500	736743480	13220	13220	13220	13220	0
109	20231206	180400	736743480	13220	13220	13220	13220	0
110	20231206	180300	736743480	13220	13220	13220	13220	0
111	20231206	180200	736743480	13220	13220	13220	13220	0
112	20231206	180100	736743480	13220	13220	13220	13220	0
113	20231206	180000	736743480	13220	13220	13220	13220	0
114	20231206	175900	736743480	13220	13220	13220	13220	0
115	20231206	175800	736743480	13220	13220	13220	13220	0
116	20231206	175700	736743480	13220	13220	13220	13220	0
117	20231206	175600	736743480	13220	13220	13220	13220	0
118	20231206	175500	736743480	13220	13220	13220	13220	0
119	20231206	175400	736743480	13220	13220	13220	13220	0
120	20231206	175300	736743480	13220	13220	13220	13220	0
121	20231206	175200	736743480	13220	13220	13220	13220	0
122	20231206	175100	736743480	13220	13220	13220	13220	2654
123	20231206	175000	736743480	13220	13220	13220	13220	0
124	20231206	174900	736743480	13220	13220	13220	13220	0
125	20231206	174800	736743480	13220	13220	13220	13220	0
126	20231206	174700	736743480	13220	13220	13220	13220	0
127	20231206	174600	736743480	13220	13220	13220	13220	0
128	20231206	174500	736743480	13220	13220	13220	13220	0
129	20231206	174400	736743480	13220	13220	13220	13220	0
130	20231206	174300	736743480	13220	13220	13220	13220	0
131	20231206	174200	736743480	13220	13220	13220	13220	0
132	20231206	174100	736743480	13220	13220	13220	13220	0
133	20231206	174000	736743480	13220	13220	13220	13220	0
134	20231206	173900	736743480	13220	13220	13220	13220	0
135	20231206	173800	736743480	13220	13220	13220	13220	0
136	20231206	173700	736743480	13220	13220	13220	13220	0
137	20231206	173600	736743480	13220	13220	13220	13220	0
138	20231206	173500	736743480	13220	13220	13220	13220	0
139	20231206	173400	736743480	13220	13220	13220	13220	0
140	20231206	173300	736743480	13220	13220	13220	13220	0
141	20231206	173200	736743480	13220	13220	13220	13220	0
142	20231206	173100	736743480	13220	13220	13220	13220	0
143	20231206	173000	736743480	13220	13220	13220	13220	0
144	20231206	172900	736743480	13220	13220	13220	13220	0
145	20231206	172800	736743480	13220	13220	13220	13220	0
146	20231206	172700	736743480	13220	13220	13220	13220	0
147	20231206	172600	736743480	13220	13220	13220	13220	0
148	20231206	172500	736743480	13220	13220	13220	13220	0
149	20231206	172400	736743480	13220	13220	13220	13220	0
150	20231206	172300	736743480	13220	13220	13220	13220	0
151	20231206	172200	736743480	13220	13220	13220	13220	0
152	20231206	172100	736743480	13220	13220	13220	13220	2654
153	20231206	172000	736743480	13220	13220	13220	13220	0
154	20231206	171900	736743480	13220	13220	13220	13220	0
155	20231206	171800	736743480	13220	13220	13220	13220	0
156	20231206	171700	736743480	13220	13220	13220	13220	0
157	20231206	171600	736743480	13220	13220	13220	13220	0
158	20231206	171500	736743480	13220	13220	13220	13220	0
159	20231206	171400	736743480	13220	13220	13220	13220	0
160	20231206	171300	736743480	13220	13220	13220	13220	0
161	20231206	171200	736743480	13220	13220	13220	13220	0
162	20231206	171100	736743480	13220	13220	13220	13220	0
163	20231206	171000	736743480	13220	13220	13220	13220	0
164	20231206	170900	736743480	13220	13220	13220	13220	0
165	20231206	170800	736743480	13220	13220	13220	13220	0
166	20231206	170700	736743480	13220	13220	13220	13220	0
167	20231206	170600	736743480	13220	13220	13220	13220	0
168	20231206	170500	736743480	13220	13220	13220	13220	0
169	20231206	170400	736743480	13220	13220	13220	13220	0
170	20231206	170300	736743480	13220	13220	13220	13220	0
171	20231206	170200	736743480	13220	13220	13220	13220	0
172	20231206	170100	736743480	13220	13220	13220	13220	0
173	20231206	170000	736743480	13220	13220	13220	13220	0
174	20231206	165900	736743480	13220	13220	13220	13220	0
175	20231206	165800	736743480	13220	13220	13220	13220	0
176	20231206	165700	736743480	13220	13220	13220	13220	0
177	20231206	165600	736743480	13220	13220	13220	13220	0
178	20231206	165500	736743480	13220	13220	13220	13220	0
179	20231206	165400	736743480	13220	13220	13220	13220	0
180	20231206	165300	736743480	13220	13220	13220	13220	0
181	20231206	165200	736743480	13220	13220	13220	13220	0
182	20231206	165100	736743480	13220	13220	13220	13220	2654
183	20231206	165000	736743480	13220	13220	13220	13220	0
184	20231206	164900	736743480	13220	13220	13220	13220	0
185	20231206	164800	736743480	13220	13220	13220	13220	0
186	20231206	164700	736743480	13220	13220	13220	13220	0
187	20231206	164600	736743480	13220	13220	13220	13220	0
188	20231206	164500	736743480	13220	13220	13220	13220	0
189	20231206	164400	736743480	13220	13220	13220	13220	0
190	20231206	164300	736743480	13220	13220	13220	13220	0
191	20231206	164200	736743480	13220	13220	13220	13220	0
192	20231206	164100	736743480	13220	13220	13220	13220	0
193	20231206	164000	736743480	13220	13220	13220	13220	0
194	20231206	163900	736743480	13220	13220	13220	13220	0
195	20231206	163800	736743480	13220	13220	13220	13220	0
196	20231206	163700	736743480	13220	13220	13220	13220	0
197	20231206	163600	736743480	13220	13220	13220	13220	0
198	20231206	163500	736743480	13220	13220	13220	13220	0
199	20231206	163400	736743480	13220	13220	13220	13220	0
200	20231206	163300	736743480	13220	13220	13220	13220	0
201	20231206	163200	736743480	13220	13220	13220	13220	0
202	20231206	163100	736743480	13220	13220	13220	13220	0
203	20231206	163000	736743480	13220	13220	13220	13220	0
204	20231206	162900	736743480	13220	13220	13220	13220	0
205	20231206	162800	736743480	13220	13220	13220	13220	0
206	20231206	162700	736743480	13220	13220	13220	13220	0
207	20231206	162600	736743480	13220	13220	13220	13220	0
208	20231206	162500	736743480	13220	13220	13220	13220	0
209	20231206	162400	736743480	13220	13220	13220	13220	0
210	20231206	162300	736743480	13220	13220	13220	13220	0
211	20231206	162200	736743480	13220	13220	13220	13220	0
212	20231206	162100	736743480	13220	13220	13220	13220	2654
213	20231206	162000	736743480	13220	13220	13220	13220	0
214	20231206	161900	736743480	13220	13220	13220	13220	0
215	20231206	161800	736743480	13220	13220	13220	13220	0
216	20231206	161700	736743480	13220	13220	13220	13220	0
217	20231206	161600	736743480	13220	13220	13220	13220	0
218	20231206	161500	736743480	13220	13220	13220	13220	0
219	20231206	161400	736743480	13220	13220	13220	13220	0
220	20231206	161300	736743480	13220	13220	13220	13220	0
221	20231206	161200	736743480	13220	13220	13220	13220	0
222	20231206	161100	736743480	13220	13220	13220	13220	0
223	20231206	161000	736743480	13220	13220	13220	13220	0
224	20231206	160900	736743480	13220	13220	13220	13220	0
225	20231206	160800	736743480	13220	13220	13220	13220	0
226	20231206	160700	736743480	13220	13220	13220	13220	0
227	20231206	160600	736743480	13220	13220	13220	13220	0
228	20231206	160500	736743480	13220	13220	13220	13220	0
229	20231206	160400	736743480	13220	13220	13220	13220	0
230	20231206	160300	736743480	13220	13220	13220	13220	0
231	20231206	160200	736743480	13220	13220	13220	13220	0
232	20231206	160100	736743480	13220	13220	13220	13220	0
233	20231206	160000	736743480	13220	13220	13220	13220	0
234	20231206	155900	736743480	13220	13220	13220	13220	0
235	20231206	155800	736743480	13220	13220	13220	13220	0
236	20231206	155700	736743480	13220	13220	13220	13220	0
237	20231206	155600	736743480	13220	13220	13220	13220	0
238	20231206	155500	736743480	13220	13220	13220	13220	0
239	20231206	155400	736743480	13220	13220	13220	13220	0
240	20231206	155300	736743480	13220	13220	13220	13220	0
241	20231206	155200	736743480	13220	13220	13220	13220	0
242	20231206	155100	736743480	13220	13220	13220	13220	2654
243	20231206	155000	736743480	13220	13220	13220	13220	0
244	20231206	154900	736743480	13220	13220	13220	13220	0
245	20231206	154800	736743480	13220	13220	13220	13220	0
246	20231206	154700	736743480	13220	13220	13220	13220	0
247	20231206	154600	736743480	13220	13220	13220	13220	0
248	20231206	154500	736743480	13220	13220	13220	13220	0
249	20231206	154400	736743480	13220	13220	13220	13220	0
250	20231206	154300	736743480	13220	13220	13220	13220	0
251	20231206	154200	736743480	13220	13220	13220	13220	0
252	20231206	154100	736743480	13220	13220	13220	13220	0
253	20231206	154000	736743480	13220	13220	13220	13220	0
254	20231206	153900	736743480	13220	13220	13220	13220	0
255	20231206	153800	736743480	13220	13220	13220	13220	0
256	20231206	153700	736743480	13220	13220	13220	13220	0
257	20231206	153600	736743480	13220	13220	13220	13220	0
258	20231206	153500	736743480	13220	13220	13220	13220	0
259	20231206	153400	736743480	13220	13220	13220	13220	0
260	20231206	153300	736743480	13220	13220	13220	13220	0
261	20231206	153200	736743480	13220	13220	13220	13220	0
262	20231206	153100	736743480	13220	13220	13220	13220	0
263	20231206	153000	736743480	13220	13220	13220	13220	2654
264	20231206	152900	701657600	13250	13250	13250	13250	0
265	20231206	152800	701657600	13250	13250	13250	13250	0
266	20231206	152700	701657600	13250	13250	13250	13250	0
267	20231206	152600	701657600	13250	13250	13250	13250	0
268	20231206	152500	701657600	13250	13250	13250	13250	0
269	20231206	152400	701657600	13250	13250	13250	13250	0
270	20231206	152300	701657600	13250	13250	13250	13250	0
271	20231206	152200	701657600	13250	13250	13250	13250	0
272	20231206	152100	701657600	13250	13250	13250	13250	0
273	20231206	152000	701657600	13250	13250	13250	13250	0
274	20231206	151900	701657600	13250	13310	13310	13250	261
275	20231206	151800	698189620	13310	13330	13330	13280	242
276	20231206	151700	694966970	13340	13330	13350	13330	2948
277	20231206	151600	655640220	13320	13280	13320	13280	396
278	20231206	151500	650374110	13280	13260	13280	13260	226
279	20231206	151400	647374830	13220	13250	13250	13220	31
280	20231206	151300	646964950	13290	13290	13290	13290	68
281	20231206	151200	646061230	13290	13290	13290	13290	10
282	20231206	151100	645928330	13290	13290	13290	13290	28
283	20231206	151000	645556210	13290	13290	13290	13290	150
284	20231206	150900	643562710	13310	13310	13310	13310	0
285	20231206	150800	643562710	13310	13310	13310	13310	0
286	20231206	150700	643562710	13310	13320	13320	13310	110
287	20231206	150600	642098010	13320	13320	13320	13320	414
288	20231206	150500	636583530	13320	13320	13320	13320	0
289	20231206	150400	636583530	13320	13320	13320	13320	0
290	20231206	150300	636583530	13320	13320	13320	13320	0
291	20231206	150200	636583530	13320	13320	13320	13320	122
292	20231206	150100	634958490	13320	13330	13330	13320	572
293	20231206	150000	627333750	13330	13330	13330	13330	138
294	20231206	145900	625494210	13330	13330	13330	13330	84
295	20231206	145800	624374490	13330	13310	13340	13310	602
296	20231206	145700	616348900	13320	13320	13320	13320	81
297	20231206	145600	615269980	13320	13320	13320	13320	138
298	20231206	145500	613431820	13330	13300	13330	13300	671
299	20231206	145400	604503800	13290	13290	13290	13290	0
300	20231206	145300	604503800	13290	13290	13290	13290	3
301	20231206	145200	604463930	13300	13290	13300	13210	2444
302	20231206	145100	572123980	13300	13290	13300	13290	585
303	20231206	145000	564348480	13290	13290	13290	13290	13
304	20231206	144900	564175710	13290	13290	13290	13290	0
305	20231206	144800	564175710	13290	13290	13300	13290	491
306	20231206	144700	557649720	13290	13290	13290	13290	0
307	20231206	144600	557649720	13290	13280	13290	13280	298
308	20231206	144500	553689540	13250	13290	13290	13250	157
309	20231206	144400	551606050	13300	13300	13300	13300	1
310	20231206	144300	551592750	13290	13250	13290	13250	628
311	20231206	144200	543260160	13240	13240	13240	13240	0
312	20231206	144100	543260160	13240	13240	13240	13240	103
313	20231206	144000	541896440	13240	13240	13240	13240	0
314	20231206	143900	541896440	13240	13240	13240	13240	7
315	20231206	143800	541803760	13240	13240	13240	13240	8
316	20231206	143700	541697840	13240	13240	13240	13240	118
317	20231206	143600	540135520	13240	13240	13240	13240	0
318	20231206	143500	540135520	13240	13240	13240	13240	0
319	20231206	143400	540135520	13240	13240	13240	13240	47
320	20231206	143300	539513240	13250	13240	13250	13240	137
321	20231206	143200	537698840	13240	13230	13240	13230	246
322	20231206	143100	534442850	13210	13210	13210	13210	0
323	20231206	143000	534442850	13210	13210	13210	13210	75
324	20231206	142900	533452100	13210	13210	13210	13210	31
325	20231206	142800	533042590	13230	13230	13230	13230	181
326	20231206	142700	530647960	13240	13230	13240	13230	168
327	20231206	142600	528424810	13230	13210	13230	13210	31
328	20231206	142500	528015280	13210	13230	13230	13210	378
329	20231206	142400	523021850	13230	13230	13230	13230	0
330	20231206	142300	523021850	13230	13230	13230	13230	13
331	20231206	142200	522849860	13230	13230	13230	13230	46
332	20231206	142100	522241280	13240	13230	13240	13230	82
333	20231206	142000	521155900	13230	13230	13230	13230	30
334	20231206	141900	520759000	13230	13230	13230	13230	100
335	20231206	141800	519436000	13230	13230	13230	13230	51
336	20231206	141700	518761270	13230	13230	13230	13230	47
337	20231206	141600	518139460	13230	13240	13240	13230	25
338	20231206	141500	517808700	13240	13240	13240	13240	55
339	20231206	141400	517080500	13240	13240	13240	13240	56
340	20231206	141300	516339060	13240	13230	13240	13230	171
341	20231206	141200	514076050	13230	13220	13230	13220	255
342	20231206	141100	510704930	13210	13210	13210	13210	0
343	20231206	141000	510704930	13210	13210	13210	13210	443
344	20231206	140900	504852900	13220	13240	13240	13220	459
345	20231206	140800	498780120	13240	13240	13240	13240	0
346	20231206	140700	498780120	13240	13240	13240	13240	0
347	20231206	140600	498780120	13240	13240	13240	13240	58
348	20231206	140500	498012200	13260	13260	13260	13260	0
349	20231206	140400	498012200	13260	13260	13260	13260	0
350	20231206	140300	498012200	13260	13260	13260	13260	0
351	20231206	140200	498012200	13260	13260	13260	13260	149
352	20231206	140100	496036460	13260	13260	13260	13260	47
353	20231206	140000	495413240	13260	13260	13260	13260	39
354	20231206	135900	494896100	13270	13270	13270	13270	0
355	20231206	135800	494896100	13270	13270	13270	13270	1806
356	20231206	135700	470930480	13260	13240	13260	13240	236
357	20231206	135600	467805630	13230	13230	13230	13230	0
358	20231206	135500	467805630	13230	13230	13230	13230	0
359	20231206	135400	467805630	13230	13230	13230	13230	96
360	20231206	135300	466535550	13230	13220	13230	13220	105
361	20231206	135200	465146980	13220	13220	13220	13220	180
362	20231206	135100	462767380	13210	13210	13210	13210	292
363	20231206	135000	458910060	13210	13210	13210	13200	173
364	20231206	134900	456625240	13200	13200	13200	13200	62
365	20231206	134800	455806840	13200	13200	13200	13200	0
366	20231206	134700	455806840	13200	13200	13200	13200	27
367	20231206	134600	455450440	13210	13210	13210	13210	106
368	20231206	134500	454050180	13210	13210	13210	13210	0
369	20231206	134400	454050180	13210	13210	13210	13210	130
370	20231206	134300	452332880	13210	13210	13210	13210	4
371	20231206	134200	452280040	13210	13210	13210	13210	0
372	20231206	134100	452280040	13210	13220	13220	13210	12
373	20231206	134000	452121510	13210	13210	13220	13210	112
374	20231206	133900	450641530	13210	13210	13210	13210	12
375	20231206	133800	450483010	13210	13210	13210	13210	58
376	20231206	133700	449716830	13210	13210	13210	13210	0
377	20231206	133600	449716830	13210	13210	13210	13210	0
378	20231206	133500	449716830	13210	13210	13210	13210	9
379	20231206	133400	449597940	13210	13210	13210	13210	0
380	20231206	133300	449597940	13210	13210	13210	13210	190
381	20231206	133200	447088040	13210	13210	13210	13210	0
382	20231206	133100	447088040	13210	13210	13210	13210	157
383	20231206	133000	445014070	13210	13210	13210	13210	0
384	20231206	132900	445014070	13210	13220	13220	13210	9
385	20231206	132800	444895130	13220	13220	13220	13220	58
386	20231206	132700	444128370	13220	13220	13220	13220	10
387	20231206	132600	443996170	13230	13230	13230	13210	1093
388	20231206	132500	429547500	13240	13240	13240	13240	6
389	20231206	132400	429468060	13240	13240	13240	13240	51
390	20231206	132300	428792820	13240	13240	13240	13230	52
391	20231206	132200	428104800	13280	13280	13280	13280	0
392	20231206	132100	428104800	13280	13240	13280	13240	29
393	20231206	132000	427720760	13240	13220	13240	13220	1369
394	20231206	131900	409607790	13230	13230	13230	13230	10
395	20231206	131800	409475490	13230	13230	13230	13230	28
396	20231206	131700	409105050	13230	13230	13240	13230	82
397	20231206	131600	408019860	13230	13230	13230	13230	111
398	20231206	131500	406551330	13230	13230	13230	13230	0
399	20231206	131400	406551330	13230	13230	13230	13230	0
400	20231206	131300	406551330	13230	13230	13230	13230	74
401	20231206	131200	405572310	13230	13230	13230	13230	0
402	20231206	131100	405572310	13230	13230	13230	13230	0
403	20231206	131000	405572310	13230	13230	13230	13230	47
404	20231206	130900	404950500	13240	13240	13240	13240	0
405	20231206	130800	404950500	13240	13240	13240	13240	48
406	20231206	130700	404314980	13240	13240	13240	13240	0
407	20231206	130600	404314980	13240	13240	13240	13240	0
408	20231206	130500	404314980	13240	13240	13240	13240	0
409	20231206	130400	404314980	13240	13240	13240	13240	47
410	20231206	130300	403692700	13250	13240	13250	13240	470
411	20231206	130200	397469530	13240	13240	13240	13240	0
412	20231206	130100	397469530	13240	13230	13240	13230	70
413	20231206	130000	396543370	13240	13230	13240	13230	189
414	20231206	125900	394042730	13220	13220	13220	13220	0
415	20231206	125800	394042730	13220	13220	13220	13220	0
416	20231206	125700	394042730	13220	13220	13220	13220	67
417	20231206	125600	393156990	13230	13240	13240	13230	185
418	20231206	125500	390709410	13240	13240	13240	13240	0
419	20231206	125400	390709410	13240	13240	13240	13240	94
420	20231206	125300	389464850	13240	13240	13240	13240	0
421	20231206	125200	389464850	13240	13240	13240	13240	46
422	20231206	125100	388855810	13260	13260	13260	13260	531
423	20231206	125000	381814750	13260	13260	13260	13260	26
424	20231206	124900	381469990	13270	13270	13270	13270	922
425	20231206	124800	369235050	13270	13270	13270	13270	73
426	20231206	124700	368266340	13270	13260	13270	13260	221
427	20231206	124600	365335360	13270	13270	13270	13270	50
428	20231206	124500	364671860	13270	13270	13270	13270	2
429	20231206	124400	364645320	13260	13260	13260	13260	27
430	20231206	124300	364287300	13260	13260	13260	13260	8
431	20231206	124200	364181220	13260	13260	13260	13260	13
432	20231206	124100	364008840	13270	13260	13270	13260	48
433	20231206	124000	363372350	13250	13250	13250	13250	14
434	20231206	123900	363186850	13250	13250	13250	13250	30
435	20231206	123800	362789350	13270	13270	13270	13270	0
436	20231206	123700	362789350	13270	13270	13270	13270	200
437	20231206	123600	360135350	13270	13270	13270	13270	52
438	20231206	123500	359445310	13270	13270	13270	13270	0
439	20231206	123400	359445310	13270	13270	13270	13270	0
440	20231206	123300	359445310	13270	13270	13270	13270	0
441	20231206	123200	359445310	13270	13270	13270	13270	0
442	20231206	123100	359445310	13270	13260	13270	13240	595
443	20231206	123000	351558810	13260	13260	13260	13260	44
444	20231206	122900	350975370	13240	13240	13240	13240	54
445	20231206	122800	350260410	13240	13240	13240	13240	0
446	20231206	122700	350260410	13240	13240	13240	13240	0
447	20231206	122600	350260410	13240	13240	13240	13240	0
448	20231206	122500	350260410	13240	13240	13240	13240	57
449	20231206	122400	349505730	13270	13240	13270	13240	229
450	20231206	122300	346472690	13230	13230	13230	13230	29
451	20231206	122200	346089020	13230	13230	13230	13230	0
452	20231206	122100	346089020	13230	13230	13230	13230	4
453	20231206	122000	346036100	13230	13230	13230	13230	0
454	20231206	121900	346036100	13230	13230	13230	13230	138
455	20231206	121800	344210360	13230	13230	13230	13230	0
456	20231206	121700	344210360	13230	13230	13230	13230	57
457	20231206	121600	343456250	13240	13240	13240	13240	0
458	20231206	121500	343456250	13240	13220	13240	13220	32
459	20231206	121400	343033170	13230	13230	13230	13230	0
460	20231206	121300	343033170	13230	13250	13250	13230	829
461	20231206	121200	332055970	13260	13250	13260	13250	219
462	20231206	121100	329154050	13270	13260	13270	13260	909
463	20231206	121000	317099980	13280	13280	13280	13280	1
464	20231206	120900	317086700	13270	13270	13270	13270	0
465	20231206	120800	317086700	13270	13270	13270	13270	7
466	20231206	120700	316993810	13280	13270	13280	13270	67
467	20231206	120600	316104670	13270	13270	13270	13270	0
468	20231206	120500	316104670	13270	13270	13270	13270	5
469	20231206	120400	316038320	13290	13290	13290	13290	0
470	20231206	120300	316038320	13290	13290	13290	13290	0
471	20231206	120200	316038320	13290	13290	13290	13290	0
472	20231206	120100	316038320	13290	13290	13290	13290	0
473	20231206	120000	316038320	13290	13290	13290	13290	4
474	20231206	115900	315985160	13290	13270	13290	13270	74
475	20231206	115800	315002240	13270	13270	13270	13270	27
476	20231206	115700	314643950	13270	13270	13270	13270	0
477	20231206	115600	314643950	13270	13270	13270	13270	0
478	20231206	115500	314643950	13270	13270	13270	13270	0
479	20231206	115400	314643950	13270	13270	13270	13270	0
480	20231206	115300	314643950	13270	13270	13270	13270	0
481	20231206	115200	314643950	13270	13270	13270	13270	0
482	20231206	115100	314643950	13270	13270	13270	13270	0
483	20231206	115000	314643950	13270	13270	13270	13270	0
484	20231206	114900	314643950	13270	13270	13270	13270	0
485	20231206	114800	314643950	13270	13270	13270	13270	30
486	20231206	114700	314245850	13290	13290	13290	13290	0
487	20231206	114600	314245850	13290	13290	13290	13290	10
488	20231206	114500	314112950	13290	13290	13290	13290	197
489	20231206	114400	311494820	13270	13270	13270	13270	0
490	20231206	114300	311494820	13270	13270	13270	13270	0
491	20231206	114200	311494820	13270	13290	13290	13270	169
492	20231206	114100	309250810	13270	13270	13270	13270	28
493	20231206	114000	308879250	13270	13270	13270	13270	0
494	20231206	113900	308879250	13270	13290	13290	13270	11
495	20231206	113800	308733160	13290	13290	13290	13290	0
496	20231206	113700	308733160	13290	13290	13290	13290	28
497	20231206	113600	308361040	13290	13290	13290	13290	0
498	20231206	113500	308361040	13290	13290	13290	13290	0
499	20231206	113400	308361040	13290	13290	13290	13290	0
500	20231206	113300	308361040	13290	13290	13290	13290	26
501	20231206	113200	308015500	13270	13270	13270	13270	3
502	20231206	113100	307975690	13290	13290	13290	13290	10
503	20231206	113000	307842790	13300	13290	13300	13290	164
504	20231206	112900	305662790	13290	13290	13290	13290	274
505	20231206	112800	302021330	13300	13300	13300	13300	0
506	20231206	112700	302021330	13300	13300	13300	13300	0
507	20231206	112600	302021330	13300	13300	13300	13300	0
508	20231206	112500	302021330	13300	13300	13300	13300	12
509	20231206	112400	301861730	13300	13300	13300	13300	48
510	20231206	112300	301223330	13300	13300	13300	13300	0
511	20231206	112200	301223330	13300	13300	13300	13300	63
512	20231206	112100	300385430	13310	13300	13310	13300	195
513	20231206	112000	297791420	13300	13300	13300	13300	0
514	20231206	111900	297791420	13300	13300	13300	13300	0
515	20231206	111800	297791420	13300	13300	13300	13300	136
516	20231206	111700	295982620	13270	13310	13310	13270	101
517	20231206	111600	294639590	13270	13290	13310	13270	110
518	20231206	111500	293177790	13310	13310	13310	13310	19
519	20231206	111400	292924900	13300	13300	13300	13300	4
520	20231206	111300	292871700	13300	13310	13310	13300	10
521	20231206	111200	292738650	13270	13320	13320	13270	9
522	20231206	111100	292618970	13320	13270	13320	13270	132
523	20231206	111000	290863880	13270	13320	13320	13270	15
524	20231206	110900	290664430	13270	13270	13270	13270	0
525	20231206	110800	290664430	13270	13270	13270	13270	0
526	20231206	110700	290664430	13270	13270	13270	13270	0
527	20231206	110600	290664430	13270	13270	13270	13270	0
528	20231206	110500	290664430	13270	13270	13270	13270	0
529	20231206	110400	290664430	13270	13270	13270	13270	0
530	20231206	110300	290664430	13270	13270	13270	13270	0
531	20231206	110200	290664430	13270	13270	13270	13270	0
532	20231206	110100	290664430	13270	13270	13270	13270	0
533	20231206	110000	290664430	13270	13270	13270	13270	35
534	20231206	105900	290199980	13270	13270	13270	13270	0
535	20231206	105800	290199980	13270	13270	13270	13270	0
536	20231206	105700	290199980	13270	13270	13270	13270	63
537	20231206	105600	289363970	13330	13330	13330	13330	0
538	20231206	105500	289363970	13330	13330	13330	13330	1
539	20231206	105400	289350640	13320	13330	13340	13320	501
540	20231206	105300	282672380	13330	13330	13330	13330	200
541	20231206	105200	280006380	13330	13330	13330	13330	50
542	20231206	105100	279339880	13330	13330	13330	13320	11
543	20231206	105000	279193300	13320	13320	13320	13320	78
544	20231206	104900	278154340	13320	13320	13320	13320	0
545	20231206	104800	278154340	13320	13320	13320	13320	0
546	20231206	104700	278154340	13320	13320	13320	13320	0
547	20231206	104600	278154340	13320	13320	13320	13320	332
548	20231206	104500	273732100	13330	13320	13330	13320	14
549	20231206	104400	273545610	13310	13320	13320	13310	70
550	20231206	104300	272613900	13330	13330	13330	13330	0
551	20231206	104200	272613900	13330	13330	13330	13330	0
552	20231206	104100	272613900	13330	13320	13330	13270	5
553	20231206	104000	272547340	13320	13330	13340	13320	288
554	20231206	103900	268710340	13330	13330	13330	13320	124
555	20231206	103800	267057430	13330	13330	13330	13330	0
556	20231206	103700	267057430	13330	13330	13330	13330	0
557	20231206	103600	267057430	13330	13270	13340	13270	837
558	20231206	103500	255922310	13270	13270	13270	13270	0
559	20231206	103400	255922310	13270	13260	13270	13260	2
560	20231206	103300	255895780	13260	13260	13260	13260	3
561	20231206	103200	255856000	13270	13270	13270	13270	0
562	20231206	103100	255856000	13270	13270	13270	13270	0
563	20231206	103000	255856000	13270	13270	13270	13270	0
564	20231206	102900	255856000	13270	13270	13270	13270	0
565	20231206	102800	255856000	13270	13270	13270	13270	0
566	20231206	102700	255856000	13270	13270	13270	13270	0
567	20231206	102600	255856000	13270	13270	13270	13270	0
568	20231206	102500	255856000	13270	13270	13270	13270	0
569	20231206	102400	255856000	13270	13270	13270	13270	1
570	20231206	102300	255842730	13270	13270	13270	13270	3
571	20231206	102200	255802920	13260	13260	13260	13260	0
572	20231206	102100	255802920	13260	13260	13260	13260	66
573	20231206	102000	254927760	13290	13290	13290	13290	1
574	20231206	101900	254914470	13310	13310	13310	13310	0
575	20231206	101800	254914470	13310	13310	13310	13310	1
576	20231206	101700	254901160	13250	13250	13250	13250	179
577	20231206	101600	252529410	13260	13260	13260	13260	0
578	20231206	101500	252529410	13260	13260	13260	13260	0
579	20231206	101400	252529410	13260	13260	13260	13260	0
580	20231206	101300	252529410	13260	13260	13260	13260	0
581	20231206	101200	252529410	13260	13220	13260	13220	708
582	20231206	101100	243155950	13220	13220	13220	13220	179
583	20231206	101000	240789570	13210	13210	13210	13210	0
584	20231206	100900	240789570	13210	13210	13210	13210	50
585	20231206	100800	240129070	13220	13220	13220	13220	0
586	20231206	100700	240129070	13220	13220	13220	13220	0
587	20231206	100600	240129070	13220	13220	13220	13220	0
588	20231206	100500	240129070	13220	13220	13220	13220	10
589	20231206	100400	239996870	13220	13220	13220	13220	157
590	20231206	100300	237921330	13220	13220	13220	13220	0
591	20231206	100200	237921330	13220	13220	13220	13220	0
592	20231206	100100	237921330	13220	13220	13220	13220	0
593	20231206	100000	237921330	13220	13190	13220	13190	545
594	20231206	095900	230718770	13170	13170	13170	13170	0
595	20231206	095800	230718770	13170	13180	13180	13170	544
596	20231206	095700	223552850	13180	13180	13180	13180	59
597	20231206	095600	222775230	13180	13180	13180	13180	100
598	20231206	095500	221457230	13190	13190	13190	13190	319
599	20231206	095400	217249620	13190	13190	13190	13190	0
600	20231206	095300	217249620	13190	13190	13190	13190	172
601	20231206	095200	214980940	13200	13200	13200	13200	70
602	20231206	095100	214056940	13200	13210	13210	13200	277
603	20231206	095000	210400450	13210	13210	13210	13210	10
604	20231206	094900	210268350	13220	13220	13220	13220	30
605	20231206	094800	209871750	13220	13220	13220	13220	11
606	20231206	094700	209726330	13230	13230	13230	13230	10
607	20231206	094600	209594030	13230	13230	13230	13230	0
608	20231206	094500	209594030	13230	13230	13230	13230	19
609	20231206	094400	209342660	13230	13230	13230	13230	372
610	20231206	094300	204421100	13230	13230	13230	13230	1
611	20231206	094200	204407870	13250	13240	13250	13230	1128
612	20231206	094100	189481460	13240	13250	13250	13240	264
613	20231206	094000	185983910	13260	13260	13260	13260	0
614	20231206	093900	185983910	13260	13260	13260	13260	40
615	20231206	093800	185453510	13260	13260	13270	13260	60
616	20231206	093700	184657900	13270	13270	13270	13270	0
617	20231206	093600	184657900	13270	13270	13270	13270	22
618	20231206	093500	184365960	13270	13270	13270	13270	51
619	20231206	093400	183689190	13280	13280	13280	13280	0
620	20231206	093300	183689190	13280	13270	13280	13270	565
621	20231206	093200	176187490	13270	13270	13270	13270	0
622	20231206	093100	176187490	13270	13270	13270	13270	0
623	20231206	093000	176187490	13270	13270	13270	13270	45
624	20231206	092900	175590340	13290	13290	13290	13290	0
625	20231206	092800	175590340	13290	13290	13290	13290	1
626	20231206	092700	175577050	13270	13270	13270	13270	0
627	20231206	092600	175577050	13270	13270	13270	13270	72
628	20231206	092500	174621610	13300	13280	13300	13280	400
629	20231206	092400	169302820	13280	13290	13290	13280	56
630	20231206	092300	168558780	13300	13310	13310	13300	40
631	20231206	092200	168026770	13300	13300	13300	13300	1
632	20231206	092100	168013470	13300	13310	13310	13300	2440
633	20231206	092000	135558400	13310	13310	13310	13310	434
634	20231206	091900	129781860	13310	13320	13320	13310	267
635	20231206	091800	126225530	13320	13320	13320	13320	0
636	20231206	091700	126225530	13320	13320	13320	13320	246
637	20231206	091600	122948810	13330	13330	13330	13330	0
638	20231206	091500	122948810	13330	13330	13330	13330	0
639	20231206	091400	122948810	13330	13330	13330	13330	5
640	20231206	091300	122882160	13330	13340	13340	13320	5200
641	20231206	091200	53548650	13340	13350	13350	13340	57
642	20231206	091100	52787710	13380	13370	13380	13370	335
643	20231206	091000	48306910	13380	13380	13380	13380	0
644	20231206	090900	48306910	13380	13340	13380	13340	84
645	20231206	090800	47185710	13330	13330	13330	13330	0
646	20231206	090700	47185710	13330	13320	13340	13320	1612
647	20231206	090600	25702910	13330	13330	13330	13330	0
648	20231206	090500	25702910	13330	13310	13330	13300	847
649	20231206	090400	14434740	13330	13340	13340	13320	207
650	20231206	090300	11675450	13350	13350	13350	13350	206
651	20231206	090200	8925350	13440	13340	13440	13340	210
652	20231206	090100	6118500	13300	13390	13440	13300	304
653	20231206	090000	2048670	13390	13390	13390	13390	153