KissMeData/092040/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	195800	1065226000	12350	12350	12350	12350	1099
3	20231206	195700	1065226000	12350	12350	12350	12350	0
4	20231206	195600	1065226000	12350	12350	12350	12350	0
5	20231206	195500	1065226000	12350	12350	12350	12350	0
6	20231206	195400	1065226000	12350	12350	12350	12350	0
7	20231206	195300	1065226000	12350	12350	12350	12350	0
8	20231206	195200	1065226000	12350	12350	12350	12350	0
9	20231206	195100	1065226000	12350	12350	12350	12350	0
10	20231206	195000	1065226000	12350	12350	12350	12350	0
11	20231206	194900	1065226000	12350	12350	12350	12350	0
12	20231206	194800	1065226000	12350	12350	12350	12350	0
13	20231206	194700	1065226000	12350	12350	12350	12350	0
14	20231206	194600	1065226000	12350	12350	12350	12350	0
15	20231206	194500	1065226000	12350	12350	12350	12350	0
16	20231206	194400	1065226000	12350	12350	12350	12350	0
17	20231206	194300	1065226000	12350	12350	12350	12350	0
18	20231206	194200	1065226000	12350	12350	12350	12350	0
19	20231206	194100	1065226000	12350	12350	12350	12350	0
20	20231206	194000	1065226000	12350	12350	12350	12350	0
21	20231206	193900	1065226000	12350	12350	12350	12350	0
22	20231206	193800	1065226000	12350	12350	12350	12350	0
23	20231206	193700	1065226000	12350	12350	12350	12350	0
24	20231206	193600	1065226000	12350	12350	12350	12350	0
25	20231206	193500	1065226000	12350	12350	12350	12350	0
26	20231206	193400	1065226000	12350	12350	12350	12350	0
27	20231206	193300	1065226000	12350	12350	12350	12350	0
28	20231206	193200	1065226000	12350	12350	12350	12350	0
29	20231206	193100	1065226000	12350	12350	12350	12350	0
30	20231206	193000	1065226000	12350	12350	12350	12350	0
31	20231206	192900	1065226000	12350	12350	12350	12350	0
32	20231206	192800	1065226000	12350	12350	12350	12350	1099
33	20231206	192700	1065226000	12350	12350	12350	12350	0
34	20231206	192600	1065226000	12350	12350	12350	12350	0
35	20231206	192500	1065226000	12350	12350	12350	12350	0
36	20231206	192400	1065226000	12350	12350	12350	12350	0
37	20231206	192300	1065226000	12350	12350	12350	12350	0
38	20231206	192200	1065226000	12350	12350	12350	12350	0
39	20231206	192100	1065226000	12350	12350	12350	12350	0
40	20231206	192000	1065226000	12350	12350	12350	12350	0
41	20231206	191900	1065226000	12350	12350	12350	12350	0
42	20231206	191800	1065226000	12350	12350	12350	12350	0
43	20231206	191700	1065226000	12350	12350	12350	12350	0
44	20231206	191600	1065226000	12350	12350	12350	12350	0
45	20231206	191500	1065226000	12350	12350	12350	12350	0
46	20231206	191400	1065226000	12350	12350	12350	12350	0
47	20231206	191300	1065226000	12350	12350	12350	12350	0
48	20231206	191200	1065226000	12350	12350	12350	12350	0
49	20231206	191100	1065226000	12350	12350	12350	12350	0
50	20231206	191000	1065226000	12350	12350	12350	12350	0
51	20231206	190900	1065226000	12350	12350	12350	12350	0
52	20231206	190800	1065226000	12350	12350	12350	12350	0
53	20231206	190700	1065226000	12350	12350	12350	12350	0
54	20231206	190600	1065226000	12350	12350	12350	12350	0
55	20231206	190500	1065226000	12350	12350	12350	12350	0
56	20231206	190400	1065226000	12350	12350	12350	12350	0
57	20231206	190300	1065226000	12350	12350	12350	12350	0
58	20231206	190200	1065226000	12350	12350	12350	12350	0
59	20231206	190100	1065226000	12350	12350	12350	12350	0
60	20231206	190000	1065226000	12350	12350	12350	12350	0
61	20231206	185900	1065226000	12350	12350	12350	12350	0
62	20231206	185800	1065226000	12350	12350	12350	12350	1099
63	20231206	185700	1065226000	12350	12350	12350	12350	0
64	20231206	185600	1065226000	12350	12350	12350	12350	0
65	20231206	185500	1065226000	12350	12350	12350	12350	0
66	20231206	185400	1065226000	12350	12350	12350	12350	0
67	20231206	185300	1065226000	12350	12350	12350	12350	0
68	20231206	185200	1065226000	12350	12350	12350	12350	0
69	20231206	185100	1065226000	12350	12350	12350	12350	0
70	20231206	185000	1065226000	12350	12350	12350	12350	0
71	20231206	184900	1065226000	12350	12350	12350	12350	0
72	20231206	184800	1065226000	12350	12350	12350	12350	0
73	20231206	184700	1065226000	12350	12350	12350	12350	0
74	20231206	184600	1065226000	12350	12350	12350	12350	0
75	20231206	184500	1065226000	12350	12350	12350	12350	0
76	20231206	184400	1065226000	12350	12350	12350	12350	0
77	20231206	184300	1065226000	12350	12350	12350	12350	0
78	20231206	184200	1065226000	12350	12350	12350	12350	0
79	20231206	184100	1065226000	12350	12350	12350	12350	0
80	20231206	184000	1065226000	12350	12350	12350	12350	0
81	20231206	183900	1065226000	12350	12350	12350	12350	0
82	20231206	183800	1065226000	12350	12350	12350	12350	0
83	20231206	183700	1065226000	12350	12350	12350	12350	0
84	20231206	183600	1065226000	12350	12350	12350	12350	0
85	20231206	183500	1065226000	12350	12350	12350	12350	0
86	20231206	183400	1065226000	12350	12350	12350	12350	0
87	20231206	183300	1065226000	12350	12350	12350	12350	0
88	20231206	183200	1065226000	12350	12350	12350	12350	0
89	20231206	183100	1065226000	12350	12350	12350	12350	0
90	20231206	183000	1065226000	12350	12350	12350	12350	0
91	20231206	182900	1065226000	12350	12350	12350	12350	0
92	20231206	182800	1065226000	12350	12350	12350	12350	1099
93	20231206	182700	1065226000	12350	12350	12350	12350	0
94	20231206	182600	1065226000	12350	12350	12350	12350	0
95	20231206	182500	1065226000	12350	12350	12350	12350	0
96	20231206	182400	1065226000	12350	12350	12350	12350	0
97	20231206	182300	1065226000	12350	12350	12350	12350	0
98	20231206	182200	1065226000	12350	12350	12350	12350	0
99	20231206	182100	1065226000	12350	12350	12350	12350	0
100	20231206	182000	1065226000	12350	12350	12350	12350	0
101	20231206	181900	1065226000	12350	12350	12350	12350	0
102	20231206	181800	1065226000	12350	12350	12350	12350	0
103	20231206	181700	1065226000	12350	12350	12350	12350	0
104	20231206	181600	1065226000	12350	12350	12350	12350	0
105	20231206	181500	1065226000	12350	12350	12350	12350	0
106	20231206	181400	1065226000	12350	12350	12350	12350	0
107	20231206	181300	1065226000	12350	12350	12350	12350	0
108	20231206	181200	1065226000	12350	12350	12350	12350	0
109	20231206	181100	1065226000	12350	12350	12350	12350	0
110	20231206	181000	1065226000	12350	12350	12350	12350	0
111	20231206	180900	1065226000	12350	12350	12350	12350	0
112	20231206	180800	1065226000	12350	12350	12350	12350	0
113	20231206	180700	1065226000	12350	12350	12350	12350	0
114	20231206	180600	1065226000	12350	12350	12350	12350	0
115	20231206	180500	1065226000	12350	12350	12350	12350	0
116	20231206	180400	1065226000	12350	12350	12350	12350	0
117	20231206	180300	1065226000	12350	12350	12350	12350	0
118	20231206	180200	1065226000	12350	12350	12350	12350	0
119	20231206	180100	1065226000	12350	12350	12350	12350	0
120	20231206	180000	1065226000	12350	12350	12350	12350	0
121	20231206	175900	1065226000	12350	12350	12350	12350	0
122	20231206	175800	1065226000	12350	12350	12350	12350	1099
123	20231206	175700	1065226000	12350	12350	12350	12350	0
124	20231206	175600	1065226000	12350	12350	12350	12350	0
125	20231206	175500	1065226000	12350	12350	12350	12350	0
126	20231206	175400	1065226000	12350	12350	12350	12350	0
127	20231206	175300	1065226000	12350	12350	12350	12350	0
128	20231206	175200	1065226000	12350	12350	12350	12350	0
129	20231206	175100	1065226000	12350	12350	12350	12350	0
130	20231206	175000	1065226000	12350	12350	12350	12350	0
131	20231206	174900	1065226000	12350	12350	12350	12350	0
132	20231206	174800	1065226000	12350	12350	12350	12350	0
133	20231206	174700	1065226000	12350	12350	12350	12350	0
134	20231206	174600	1065226000	12350	12350	12350	12350	0
135	20231206	174500	1065226000	12350	12350	12350	12350	0
136	20231206	174400	1065226000	12350	12350	12350	12350	0
137	20231206	174300	1065226000	12350	12350	12350	12350	0
138	20231206	174200	1065226000	12350	12350	12350	12350	0
139	20231206	174100	1065226000	12350	12350	12350	12350	0
140	20231206	174000	1065226000	12350	12350	12350	12350	0
141	20231206	173900	1065226000	12350	12350	12350	12350	0
142	20231206	173800	1065226000	12350	12350	12350	12350	0
143	20231206	173700	1065226000	12350	12350	12350	12350	0
144	20231206	173600	1065226000	12350	12350	12350	12350	0
145	20231206	173500	1065226000	12350	12350	12350	12350	0
146	20231206	173400	1065226000	12350	12350	12350	12350	0
147	20231206	173300	1065226000	12350	12350	12350	12350	0
148	20231206	173200	1065226000	12350	12350	12350	12350	0
149	20231206	173100	1065226000	12350	12350	12350	12350	0
150	20231206	173000	1065226000	12350	12350	12350	12350	0
151	20231206	172900	1065226000	12350	12350	12350	12350	0
152	20231206	172800	1065226000	12350	12350	12350	12350	1099
153	20231206	172700	1065226000	12350	12350	12350	12350	0
154	20231206	172600	1065226000	12350	12350	12350	12350	0
155	20231206	172500	1065226000	12350	12350	12350	12350	0
156	20231206	172400	1065226000	12350	12350	12350	12350	0
157	20231206	172300	1065226000	12350	12350	12350	12350	0
158	20231206	172200	1065226000	12350	12350	12350	12350	0
159	20231206	172100	1065226000	12350	12350	12350	12350	0
160	20231206	172000	1065226000	12350	12350	12350	12350	0
161	20231206	171900	1065226000	12350	12350	12350	12350	0
162	20231206	171800	1065226000	12350	12350	12350	12350	0
163	20231206	171700	1065226000	12350	12350	12350	12350	0
164	20231206	171600	1065226000	12350	12350	12350	12350	0
165	20231206	171500	1065226000	12350	12350	12350	12350	0
166	20231206	171400	1065226000	12350	12350	12350	12350	0
167	20231206	171300	1065226000	12350	12350	12350	12350	0
168	20231206	171200	1065226000	12350	12350	12350	12350	0
169	20231206	171100	1065226000	12350	12350	12350	12350	0
170	20231206	171000	1065226000	12350	12350	12350	12350	0
171	20231206	170900	1065226000	12350	12350	12350	12350	0
172	20231206	170800	1065226000	12350	12350	12350	12350	0
173	20231206	170700	1065226000	12350	12350	12350	12350	0
174	20231206	170600	1065226000	12350	12350	12350	12350	0
175	20231206	170500	1065226000	12350	12350	12350	12350	0
176	20231206	170400	1065226000	12350	12350	12350	12350	0
177	20231206	170300	1065226000	12350	12350	12350	12350	0
178	20231206	170200	1065226000	12350	12350	12350	12350	0
179	20231206	170100	1065226000	12350	12350	12350	12350	0
180	20231206	170000	1065226000	12350	12350	12350	12350	0
181	20231206	165900	1065226000	12350	12350	12350	12350	0
182	20231206	165800	1065226000	12350	12350	12350	12350	1099
183	20231206	165700	1065226000	12350	12350	12350	12350	0
184	20231206	165600	1065226000	12350	12350	12350	12350	0
185	20231206	165500	1065226000	12350	12350	12350	12350	0
186	20231206	165400	1065226000	12350	12350	12350	12350	0
187	20231206	165300	1065226000	12350	12350	12350	12350	0
188	20231206	165200	1065226000	12350	12350	12350	12350	0
189	20231206	165100	1065226000	12350	12350	12350	12350	0
190	20231206	165000	1065226000	12350	12350	12350	12350	0
191	20231206	164900	1065226000	12350	12350	12350	12350	0
192	20231206	164800	1065226000	12350	12350	12350	12350	0
193	20231206	164700	1065226000	12350	12350	12350	12350	0
194	20231206	164600	1065226000	12350	12350	12350	12350	0
195	20231206	164500	1065226000	12350	12350	12350	12350	0
196	20231206	164400	1065226000	12350	12350	12350	12350	0
197	20231206	164300	1065226000	12350	12350	12350	12350	0
198	20231206	164200	1065226000	12350	12350	12350	12350	0
199	20231206	164100	1065226000	12350	12350	12350	12350	0
200	20231206	164000	1065226000	12350	12350	12350	12350	0
201	20231206	163900	1065226000	12350	12350	12350	12350	0
202	20231206	163800	1065226000	12350	12350	12350	12350	0
203	20231206	163700	1065226000	12350	12350	12350	12350	0
204	20231206	163600	1065226000	12350	12350	12350	12350	0
205	20231206	163500	1065226000	12350	12350	12350	12350	0
206	20231206	163400	1065226000	12350	12350	12350	12350	0
207	20231206	163300	1065226000	12350	12350	12350	12350	0
208	20231206	163200	1065226000	12350	12350	12350	12350	0
209	20231206	163100	1065226000	12350	12350	12350	12350	0
210	20231206	163000	1065226000	12350	12350	12350	12350	0
211	20231206	162900	1065226000	12350	12350	12350	12350	0
212	20231206	162800	1065226000	12350	12350	12350	12350	1099
213	20231206	162700	1065226000	12350	12350	12350	12350	0
214	20231206	162600	1065226000	12350	12350	12350	12350	0
215	20231206	162500	1065226000	12350	12350	12350	12350	0
216	20231206	162400	1065226000	12350	12350	12350	12350	0
217	20231206	162300	1065226000	12350	12350	12350	12350	0
218	20231206	162200	1065226000	12350	12350	12350	12350	0
219	20231206	162100	1065226000	12350	12350	12350	12350	0
220	20231206	162000	1065226000	12350	12350	12350	12350	0
221	20231206	161900	1065226000	12350	12350	12350	12350	0
222	20231206	161800	1065226000	12350	12350	12350	12350	0
223	20231206	161700	1065226000	12350	12350	12350	12350	0
224	20231206	161600	1065226000	12350	12350	12350	12350	0
225	20231206	161500	1065226000	12350	12350	12350	12350	0
226	20231206	161400	1065226000	12350	12350	12350	12350	0
227	20231206	161300	1065226000	12350	12350	12350	12350	0
228	20231206	161200	1065226000	12350	12350	12350	12350	0
229	20231206	161100	1065226000	12350	12350	12350	12350	0
230	20231206	161000	1065226000	12350	12350	12350	12350	0
231	20231206	160900	1065226000	12350	12350	12350	12350	0
232	20231206	160800	1065226000	12350	12350	12350	12350	0
233	20231206	160700	1065226000	12350	12350	12350	12350	0
234	20231206	160600	1065226000	12350	12350	12350	12350	0
235	20231206	160500	1065226000	12350	12350	12350	12350	0
236	20231206	160400	1065226000	12350	12350	12350	12350	0
237	20231206	160300	1065226000	12350	12350	12350	12350	0
238	20231206	160200	1065226000	12350	12350	12350	12350	0
239	20231206	160100	1065226000	12350	12350	12350	12350	0
240	20231206	160000	1065226000	12350	12350	12350	12350	0
241	20231206	155900	1065226000	12350	12350	12350	12350	0
242	20231206	155800	1065226000	12350	12350	12350	12350	1099
243	20231206	155700	1065226000	12350	12350	12350	12350	0
244	20231206	155600	1065226000	12350	12350	12350	12350	0
245	20231206	155500	1065226000	12350	12350	12350	12350	0
246	20231206	155400	1065226000	12350	12350	12350	12350	0
247	20231206	155300	1065226000	12350	12350	12350	12350	0
248	20231206	155200	1065226000	12350	12350	12350	12350	0
249	20231206	155100	1065226000	12350	12350	12350	12350	0
250	20231206	155000	1065226000	12350	12350	12350	12350	0
251	20231206	154900	1065226000	12350	12350	12350	12350	0
252	20231206	154800	1065226000	12350	12350	12350	12350	0
253	20231206	154700	1065226000	12350	12350	12350	12350	0
254	20231206	154600	1065226000	12350	12350	12350	12350	0
255	20231206	154500	1065226000	12350	12350	12350	12350	0
256	20231206	154400	1065226000	12350	12350	12350	12350	0
257	20231206	154300	1065226000	12350	12350	12350	12350	0
258	20231206	154200	1065226000	12350	12350	12350	12350	0
259	20231206	154100	1065226000	12350	12350	12350	12350	0
260	20231206	154000	1065226000	12350	12350	12350	12350	0
261	20231206	153900	1065226000	12350	12350	12350	12350	0
262	20231206	153800	1065226000	12350	12350	12350	12350	0
263	20231206	153700	1065226000	12350	12350	12350	12350	0
264	20231206	153600	1065226000	12350	12350	12350	12350	0
265	20231206	153500	1065226000	12350	12350	12350	12350	0
266	20231206	153400	1065226000	12350	12350	12350	12350	0
267	20231206	153300	1065226000	12350	12350	12350	12350	0
268	20231206	153200	1065226000	12350	12350	12350	12350	0
269	20231206	153100	1065226000	12350	12350	12350	12350	0
270	20231206	153000	1065226000	12350	12350	12350	12350	1099
271	20231206	152900	1051653350	12300	12300	12300	12300	0
272	20231206	152800	1051653350	12300	12300	12300	12300	0
273	20231206	152700	1051653350	12300	12300	12300	12300	0
274	20231206	152600	1051653350	12300	12300	12300	12300	0
275	20231206	152500	1051653350	12300	12300	12300	12300	0
276	20231206	152400	1051653350	12300	12300	12300	12300	0
277	20231206	152300	1051653350	12300	12300	12300	12300	0
278	20231206	152200	1051653350	12300	12300	12300	12300	0
279	20231206	152100	1051653350	12300	12300	12300	12300	0
280	20231206	152000	1051653350	12300	12300	12300	12300	0
281	20231206	151900	1051653350	12300	12320	12320	12270	1159
282	20231206	151800	1037388250	12300	12390	12390	12220	5431
283	20231206	151700	970684170	12400	12410	12410	12390	520
284	20231206	151600	964236190	12410	12410	12410	12410	494
285	20231206	151500	958105650	12410	12400	12410	12400	6
286	20231206	151400	958031200	12400	12400	12410	12400	421
287	20231206	151300	952810750	12390	12370	12390	12370	180
288	20231206	151200	950583210	12370	12350	12370	12350	300
289	20231206	151100	946876210	12350	12370	12370	12350	476
290	20231206	151000	940994890	12330	12370	12370	12330	1666
291	20231206	150900	920416240	12370	12380	12380	12370	54
292	20231206	150800	919747940	12380	12380	12380	12380	329
293	20231206	150700	915674920	12390	12390	12400	12390	1095
294	20231206	150600	902107750	12390	12390	12390	12390	108
295	20231206	150500	900769630	12390	12390	12390	12390	293
296	20231206	150400	897139360	12390	12390	12390	12390	311
297	20231206	150300	893286070	12380	12370	12380	12370	186
298	20231206	150200	890983490	12370	12370	12370	12370	111
299	20231206	150100	889610420	12370	12380	12380	12370	736
300	20231206	150000	880501770	12380	12380	12380	12380	0
301	20231206	145900	880501770	12380	12380	12380	12380	0
302	20231206	145800	880501770	12380	12370	12380	12370	432
303	20231206	145700	875156690	12370	12370	12370	12370	172
304	20231206	145600	873029050	12370	12380	12380	12370	133
305	20231206	145500	871383830	12390	12370	12390	12370	283
306	20231206	145400	867881270	12370	12360	12370	12360	22
307	20231206	145300	867609310	12360	12360	12360	12360	75
308	20231206	145200	866682310	12360	12340	12360	12340	308
309	20231206	145100	862877040	12370	12410	12410	12370	767
310	20231206	145000	853369800	12400	12330	12410	12330	3266
311	20231206	144900	812999880	12330	12330	12330	12330	4
312	20231206	144800	812950560	12320	12320	12320	12310	233
313	20231206	144700	810081000	12310	12300	12310	12300	364
314	20231206	144600	805602100	12320	12330	12330	12320	586
315	20231206	144500	798381600	12320	12310	12320	12310	235
316	20231206	144400	795486500	12330	12330	12330	12330	5
317	20231206	144300	795424850	12330	12330	12330	12330	31
318	20231206	144200	795042620	12330	12330	12330	12330	50
319	20231206	144100	794426120	12330	12330	12340	12330	423
320	20231206	144000	789210520	12330	12310	12330	12310	259
321	20231206	143900	786020210	12310	12300	12310	12300	918
322	20231206	143800	774721980	12290	12290	12290	12290	32
323	20231206	143700	774328700	12290	12300	12300	12290	33
324	20231206	143600	773922880	12300	12310	12310	12300	897
325	20231206	143500	762881270	12310	12310	12310	12310	50
326	20231206	143400	762265770	12320	12320	12320	12320	329
327	20231206	143300	758212490	12320	12320	12320	12320	100
328	20231206	143200	756980490	12330	12320	12330	12320	85
329	20231206	143100	755933090	12310	12310	12310	12310	51
330	20231206	143000	755305280	12310	12310	12310	12310	327
331	20231206	142900	751279910	12320	12320	12320	12320	0
332	20231206	142800	751279910	12320	12320	12320	12320	96
333	20231206	142700	750097190	12320	12320	12320	12320	40
334	20231206	142600	749604390	12330	12330	12330	12330	5
335	20231206	142500	749542740	12320	12310	12320	12310	137
336	20231206	142400	747855500	12300	12320	12320	12300	33
337	20231206	142300	747449340	12320	12320	12320	12320	36
338	20231206	142200	747005820	12320	12320	12320	12320	0
339	20231206	142100	747005820	12320	12290	12320	12290	414
340	20231206	142000	741911490	12290	12290	12290	12290	30
341	20231206	141900	741542790	12290	12290	12290	12290	21
342	20231206	141800	741284700	12290	12290	12290	12290	30
343	20231206	141700	740916000	12300	12310	12310	12300	89
344	20231206	141600	739820720	12320	12320	12320	12320	12
345	20231206	141500	739672880	12300	12300	12300	12300	8
346	20231206	141400	739574480	12320	12320	12320	12320	0
347	20231206	141300	739574480	12320	12320	12320	12320	0
348	20231206	141200	739574480	12320	12320	12320	12320	0
349	20231206	141100	739574480	12320	12330	12330	12320	298
350	20231206	141000	735903110	12320	12310	12320	12310	625
351	20231206	140900	728208870	12300	12300	12300	12300	0
352	20231206	140800	728208870	12300	12300	12300	12300	130
353	20231206	140700	726609870	12310	12310	12310	12310	0
354	20231206	140600	726609870	12310	12300	12310	12300	409
355	20231206	140500	721577840	12300	12300	12300	12300	20
356	20231206	140400	721331840	12310	12310	12310	12310	178
357	20231206	140300	719140660	12320	12320	12320	12320	0
358	20231206	140200	719140660	12320	12320	12320	12320	121
359	20231206	140100	717649940	12330	12340	12360	12330	1506
360	20231206	140000	699058320	12340	12340	12340	12340	4
361	20231206	135900	699008960	12330	12320	12330	12320	137
362	20231206	135800	697319860	12320	12330	12330	12320	30
363	20231206	135700	696950200	12330	12330	12330	12330	83
364	20231206	135600	695926810	12330	12330	12330	12330	111
365	20231206	135500	694558180	12330	12330	12330	12330	0
366	20231206	135400	694558180	12330	12330	12330	12330	0
367	20231206	135300	694558180	12330	12330	12330	12330	0
368	20231206	135200	694558180	12330	12340	12340	12330	219
369	20231206	135100	691856280	12350	12350	12350	12350	9
370	20231206	135000	691745130	12340	12340	12340	12340	206
371	20231206	134900	689203090	12330	12330	12330	12330	0
372	20231206	134800	689203090	12330	12330	12330	12330	14
373	20231206	134700	689030470	12340	12340	12340	12340	4
374	20231206	134600	688981110	12340	12330	12340	12320	211
375	20231206	134500	686380420	12330	12330	12330	12330	45
376	20231206	134400	685825570	12330	12330	12330	12330	100
377	20231206	134300	684592570	12330	12330	12330	12330	7
378	20231206	134200	684506260	12330	12330	12330	12330	0
379	20231206	134100	684506260	12330	12330	12330	12330	55
380	20231206	134000	683828110	12330	12310	12330	12310	370
381	20231206	133900	679270530	12310	12310	12310	12310	100
382	20231206	133800	678039530	12290	12290	12290	12290	0
383	20231206	133700	678039530	12290	12290	12290	12290	2
384	20231206	133600	678014950	12300	12300	12300	12300	0
385	20231206	133500	678014950	12300	12300	12300	12300	67
386	20231206	133400	677190850	12290	12290	12290	12290	0
387	20231206	133300	677190850	12290	12290	12290	12290	0
388	20231206	133200	677190850	12290	12290	12290	12290	0
389	20231206	133100	677190850	12290	12290	12290	12290	0
390	20231206	133000	677190850	12290	12300	12300	12290	762
391	20231206	132900	667825250	12300	12290	12300	12290	427
392	20231206	132800	662573170	12290	12320	12320	12290	811
393	20231206	132700	652596750	12310	12310	12310	12310	0
394	20231206	132600	652596750	12310	12310	12310	12310	61
395	20231206	132500	651845840	12310	12310	12310	12310	0
396	20231206	132400	651845840	12310	12290	12310	12290	377
397	20231206	132300	647209850	12280	12270	12280	12270	227
398	20231206	132200	644422890	12270	12270	12270	12270	20
399	20231206	132100	644177490	12270	12270	12270	12270	23
400	20231206	132000	643895280	12280	12280	12280	12280	40
401	20231206	131900	643404080	12270	12270	12270	12270	0
402	20231206	131800	643404080	12270	12270	12270	12270	85
403	20231206	131700	642361130	12270	12270	12270	12270	1
404	20231206	131600	642348860	12270	12270	12270	12270	0
405	20231206	131500	642348860	12270	12270	12270	12270	0
406	20231206	131400	642348860	12270	12270	12270	12270	2
407	20231206	131300	642324320	12270	12270	12270	12270	13
408	20231206	131200	642164810	12270	12270	12270	12270	12
409	20231206	131100	642017570	12280	12270	12280	12270	79
410	20231206	131000	641048170	12280	12280	12280	12280	0
411	20231206	130900	641048170	12280	12280	12280	12280	15
412	20231206	130800	640863970	12270	12270	12270	12270	0
413	20231206	130700	640863970	12270	12260	12270	12260	99
414	20231206	130600	639650050	12260	12260	12260	12260	202
415	20231206	130500	637173530	12280	12280	12280	12280	0
416	20231206	130400	637173530	12280	12270	12280	12270	78
417	20231206	130300	636216090	12270	12250	12270	12250	246
418	20231206	130200	633200490	12250	12250	12250	12250	0
419	20231206	130100	633200490	12250	12270	12270	12240	1715
420	20231206	130000	612179500	12280	12290	12290	12280	333
421	20231206	125900	608089510	12290	12300	12300	12290	200
422	20231206	125800	605630970	12300	12300	12300	12300	197
423	20231206	125700	603207870	12300	12300	12300	12300	0
424	20231206	125600	603207870	12300	12310	12310	12300	115
425	20231206	125500	601793330	12300	12300	12300	12300	155
426	20231206	125400	599886830	12300	12300	12300	12300	0
427	20231206	125300	599886830	12300	12300	12300	12300	202
428	20231206	125200	597402230	12310	12310	12310	12310	100
429	20231206	125100	596171230	12310	12320	12330	12310	807
430	20231206	125000	586231340	12320	12310	12320	12310	157
431	20231206	124900	584297430	12320	12320	12320	12320	88
432	20231206	124800	583213270	12320	12320	12320	12320	198
433	20231206	124700	580773910	12320	12320	12320	12320	17
434	20231206	124600	580564470	12330	12340	12340	12330	349
435	20231206	124500	576257910	12340	12340	12350	12340	271
436	20231206	124400	572912140	12340	12330	12340	12330	207
437	20231206	124300	570359750	12320	12310	12320	12310	282
438	20231206	124200	566885560	12310	12310	12310	12310	5
439	20231206	124100	566824010	12310	12310	12310	12310	221
440	20231206	124000	564103500	12310	12310	12310	12310	40
441	20231206	123900	563611100	12300	12300	12300	12300	122
442	20231206	123800	562110500	12290	12300	12300	12290	155
443	20231206	123700	560204980	12300	12300	12300	12300	100
444	20231206	123600	558974980	12310	12300	12310	12300	9
445	20231206	123500	558864200	12310	12300	12310	12300	498
446	20231206	123400	552738320	12300	12300	12300	12300	0
447	20231206	123300	552738320	12300	12300	12300	12300	1
448	20231206	123200	552726020	12280	12310	12310	12280	500
449	20231206	123100	546580800	12310	12310	12310	12310	55
450	20231206	123000	545903750	12300	12300	12300	12300	150
451	20231206	122900	544058750	12300	12300	12300	12300	0
452	20231206	122800	544058750	12300	12300	12310	12300	105
453	20231206	122700	542767210	12310	12310	12310	12310	129
454	20231206	122600	541179220	12300	12300	12300	12300	287
455	20231206	122500	537649120	12290	12290	12290	12290	0
456	20231206	122400	537649120	12290	12260	12290	12260	170
457	20231206	122300	535561860	12260	12290	12290	12260	519
458	20231206	122200	529195260	12280	12280	12280	12280	136
459	20231206	122100	527525180	12270	12270	12280	12270	37
460	20231206	122000	527071150	12270	12270	12270	12270	80
461	20231206	121900	526089550	12270	12270	12270	12270	30
462	20231206	121800	525721450	12270	12270	12270	12270	10
463	20231206	121700	525598750	12270	12270	12270	12270	13
464	20231206	121600	525439240	12270	12270	12280	12270	210
465	20231206	121500	522861540	12270	12270	12270	12270	31
466	20231206	121400	522481170	12270	12280	12280	12270	88
467	20231206	121300	521400770	12280	12280	12280	12280	46
468	20231206	121200	520835890	12280	12290	12290	12280	30
469	20231206	121100	520467480	12290	12290	12290	12290	95
470	20231206	121000	519299930	12300	12290	12300	12290	102
471	20231206	120900	518046330	12290	12290	12290	12290	13
472	20231206	120800	517886560	12300	12300	12300	12300	0
473	20231206	120700	517886560	12300	12300	12300	12300	0
474	20231206	120600	517886560	12300	12300	12300	12300	0
475	20231206	120500	517886560	12300	12300	12300	12300	247
476	20231206	120400	514848460	12300	12300	12300	12300	42
477	20231206	120300	514331860	12310	12310	12310	12310	2
478	20231206	120200	514307240	12300	12300	12300	12300	50
479	20231206	120100	513692240	12300	12300	12300	12300	253
480	20231206	120000	510580340	12310	12310	12310	12310	2
481	20231206	115900	510555720	12310	12310	12310	12310	0
482	20231206	115800	510555720	12310	12290	12310	12290	355
483	20231206	115700	506191940	12290	12290	12290	12290	0
484	20231206	115600	506191940	12290	12290	12290	12290	1
485	20231206	115500	506179650	12290	12290	12290	12290	103
486	20231206	115400	504913780	12300	12300	12300	12300	0
487	20231206	115300	504913780	12300	12310	12310	12300	199
488	20231206	115200	502466060	12310	12300	12310	12300	115
489	20231206	115100	501051550	12300	12310	12310	12300	181
490	20231206	115000	498823450	12310	12310	12310	12310	5
491	20231206	114900	498761900	12310	12310	12310	12310	3
492	20231206	114800	498724970	12310	12290	12310	12290	166
493	20231206	114700	496683190	12300	12300	12300	12300	0
494	20231206	114600	496683190	12300	12290	12300	12290	3
495	20231206	114500	496646310	12290	12290	12290	12290	5
496	20231206	114400	496584860	12300	12300	12300	12300	1
497	20231206	114300	496572560	12290	12300	12300	12290	122
498	20231206	114200	495073160	12300	12300	12300	12300	48
499	20231206	114100	494482760	12300	12300	12300	12290	1437
500	20231206	114000	476808550	12300	12290	12300	12290	851
501	20231206	113900	466341300	12290	12280	12290	12280	248
502	20231206	113800	463294060	12280	12280	12280	12280	1
503	20231206	113700	463281780	12280	12280	12280	12280	186
504	20231206	113600	460997700	12270	12270	12270	12270	85
505	20231206	113500	459954750	12270	12270	12270	12270	0
506	20231206	113400	459954750	12270	12270	12270	12270	0
507	20231206	113300	459954750	12270	12270	12270	12270	0
508	20231206	113200	459954750	12270	12270	12270	12270	5
509	20231206	113100	459893400	12270	12260	12270	12260	72
510	20231206	113000	459010560	12270	12270	12270	12270	0
511	20231206	112900	459010560	12270	12270	12270	12270	39
512	20231206	112800	458532030	12270	12250	12280	12250	258
513	20231206	112700	455366480	12240	12240	12240	12240	162
514	20231206	112600	453383600	12230	12230	12230	12230	29
515	20231206	112500	453028930	12230	12230	12230	12230	0
516	20231206	112400	453028930	12230	12230	12230	12230	13
517	20231206	112300	452869940	12240	12240	12240	12240	131
518	20231206	112200	451266500	12240	12240	12240	12240	0
519	20231206	112100	451266500	12240	12220	12240	12220	234
520	20231206	112000	448404500	12220	12220	12230	12220	21
521	20231206	111900	448147870	12220	12230	12230	12220	89
522	20231206	111800	447059930	12220	12230	12240	12220	117
523	20231206	111700	445629210	12230	12230	12230	12230	20
524	20231206	111600	445384610	12220	12240	12240	12220	209
525	20231206	111500	442828540	12240	12240	12240	12240	92
526	20231206	111400	441702460	12240	12240	12250	12240	48
527	20231206	111300	441114890	12240	12240	12240	12240	20
528	20231206	111200	440870090	12240	12240	12240	12240	30
529	20231206	111100	440502890	12240	12240	12240	12240	20
530	20231206	111000	440258090	12240	12240	12240	12240	1
531	20231206	110900	440245850	12240	12240	12240	12240	23
532	20231206	110800	439964330	12230	12230	12230	12230	0
533	20231206	110700	439964330	12230	12230	12230	12230	0
534	20231206	110600	439964330	12230	12230	12230	12230	53
535	20231206	110500	439316140	12240	12240	12240	12240	46
536	20231206	110400	438753100	12240	12240	12240	12240	0
537	20231206	110300	438753100	12240	12240	12240	12240	42
538	20231206	110200	438239020	12240	12240	12240	12240	2
539	20231206	110100	438214540	12240	12240	12240	12240	5
540	20231206	110000	438153340	12240	12240	12240	12240	0
541	20231206	105900	438153340	12240	12230	12240	12230	50
542	20231206	105800	437541730	12240	12240	12240	12240	50
543	20231206	105700	436929730	12240	12250	12260	12240	239
544	20231206	105600	434002800	12270	12260	12280	12250	188
545	20231206	105500	431697080	12260	12260	12260	12250	52
546	20231206	105400	431059960	12250	12250	12250	12250	89
547	20231206	105300	429969710	12250	12250	12250	12250	256
548	20231206	105200	426833710	12250	12250	12250	12250	0
549	20231206	105100	426833710	12250	12220	12250	12220	190
550	20231206	105000	424508220	12220	12220	12220	12220	0
551	20231206	104900	424508220	12220	12230	12230	12220	143
552	20231206	104800	422759560	12230	12230	12230	12230	20
553	20231206	104700	422514960	12230	12230	12230	12230	2
554	20231206	104600	422490500	12240	12240	12240	12240	50
555	20231206	104500	421878500	12240	12270	12270	12240	680
556	20231206	104400	413545250	12270	12220	12270	12210	625
557	20231206	104300	405903830	12210	12210	12210	12210	0
558	20231206	104200	405903830	12210	12210	12220	12210	969
559	20231206	104100	394069460	12210	12190	12210	12190	404
560	20231206	104000	389142490	12180	12150	12180	12150	1714
561	20231206	103900	368278520	12160	12160	12160	12160	135
562	20231206	103800	366636920	12170	12170	12170	12170	41
563	20231206	103700	366137950	12160	12160	12160	12160	30
564	20231206	103600	365773150	12160	12160	12160	12160	45
565	20231206	103500	365225950	12160	12150	12160	12150	227
566	20231206	103400	362467020	12140	12120	12140	12120	822
567	20231206	103300	352495980	12120	12120	12130	12120	21
568	20231206	103200	352241450	12120	12120	12120	12120	30
569	20231206	103100	351877850	12120	12120	12120	12120	27
570	20231206	103000	351550610	12110	12110	12110	12110	2
571	20231206	102900	351526390	12110	12110	12110	12110	1
572	20231206	102800	351514280	12130	12130	12130	12130	0
573	20231206	102700	351514280	12130	12130	12130	12130	33
574	20231206	102600	351113990	12130	12130	12130	12130	51
575	20231206	102500	350495360	12150	12150	12150	12150	1
576	20231206	102400	350483210	12130	12130	12130	12130	1
577	20231206	102300	350471080	12150	12110	12150	12100	906
578	20231206	102200	339504090	12110	12110	12110	12110	20
579	20231206	102100	339261890	12110	12120	12120	12110	207
580	20231206	102000	336753280	12130	12130	12130	12130	0
581	20231206	101900	336753280	12130	12130	12130	12130	4
582	20231206	101800	336704760	12130	12130	12130	12130	0
583	20231206	101700	336704760	12130	12140	12140	12130	30
584	20231206	101600	336340760	12150	12150	12150	12150	120
585	20231206	101500	334882760	12170	12170	12170	12170	0
586	20231206	101400	334882760	12170	12170	12170	12170	50
587	20231206	101300	334274260	12170	12120	12170	12120	241
588	20231206	101200	331350030	12120	12120	12120	12120	254
589	20231206	101100	328271550	12110	12110	12110	12110	13
590	20231206	101000	328114120	12110	12110	12110	12110	0
591	20231206	100900	328114120	12110	12110	12110	12110	0
592	20231206	100800	328114120	12110	12110	12110	12110	2
593	20231206	100700	328089900	12110	12120	12120	12110	284
594	20231206	100600	324648220	12120	12100	12120	12100	173
595	20231206	100500	322552720	12100	12100	12100	12100	100
596	20231206	100400	321342720	12100	12100	12100	12100	0
597	20231206	100300	321342720	12100	12100	12100	12100	49
598	20231206	100200	320749820	12100	12080	12100	12070	206
599	20231206	100100	318261830	12080	12120	12120	12080	586
600	20231206	100000	311180600	12120	12120	12120	12120	1
601	20231206	095900	311168480	12110	12110	12110	12110	0
602	20231206	095800	311168480	12110	12110	12110	12070	1748
603	20231206	095700	290045890	12120	12110	12120	12100	263
604	20231206	095600	286863300	12110	12110	12110	12110	2
605	20231206	095500	286839080	12110	12090	12110	12080	580
606	20231206	095400	279826880	12080	12110	12130	12080	1722
607	20231206	095300	258988590	12110	12120	12120	12100	874
608	20231206	095200	248406690	12110	12130	12130	12110	315
609	20231206	095100	244588870	12130	12130	12130	12130	17
610	20231206	095000	244382660	12130	12130	12130	12130	38
611	20231206	094900	243921720	12120	12120	12120	12120	126
612	20231206	094800	242394600	12120	12120	12120	12120	47
613	20231206	094700	241824960	12120	12110	12120	12110	16
614	20231206	094600	241631170	12120	12130	12130	12120	276
615	20231206	094500	238284690	12140	12140	12140	12130	153
616	20231206	094400	236427400	12130	12140	12140	12130	284
617	20231206	094300	232979740	12140	12150	12150	12140	166
618	20231206	094200	230963070	12150	12150	12150	12150	82
619	20231206	094100	229966770	12160	12150	12160	12150	47
620	20231206	094000	229395450	12160	12150	12160	12150	39
621	20231206	093900	228921590	12170	12200	12200	12160	77
622	20231206	093800	227985170	12200	12200	12200	12200	436
623	20231206	093700	222665970	12210	12210	12210	12200	199
624	20231206	093600	220238080	12210	12200	12210	12200	33
625	20231206	093500	219835400	12210	12200	12220	12200	213
626	20231206	093400	217234660	12210	12180	12210	12180	1735
627	20231206	093300	196066070	12180	12160	12180	12160	345
628	20231206	093200	191870730	12160	12150	12160	12150	1970
629	20231206	093100	167933860	12140	12130	12140	12130	127
630	20231206	093000	166393260	12110	12120	12120	12110	225
631	20231206	092900	163666890	12120	12130	12130	12120	12
632	20231206	092800	163521380	12110	12130	12130	12110	151
633	20231206	092700	161689770	12130	12130	12130	12130	0
634	20231206	092600	161689770	12130	12140	12140	12120	554
635	20231206	092500	154969010	12140	12130	12140	12130	479
636	20231206	092400	149156260	12150	12150	12150	12150	14
637	20231206	092300	148986160	12150	12110	12150	12110	182
638	20231206	092200	146779560	12110	12080	12110	12080	191
639	20231206	092100	144469830	12080	12130	12140	12080	4103
640	20231206	092000	94764300	12140	12150	12150	12140	433
641	20231206	091900	89507640	12140	12150	12150	12140	63
642	20231206	091800	88742590	12160	12160	12160	12160	52
643	20231206	091700	88110270	12170	12170	12170	12170	114
644	20231206	091600	86722890	12200	12160	12200	12160	368
645	20231206	091500	82239030	12160	12150	12160	12150	60
646	20231206	091400	81509930	12140	12170	12180	12140	1375
647	20231206	091300	64800770	12180	12180	12180	12180	127
648	20231206	091200	63253910	12180	12190	12190	12170	304
649	20231206	091100	59551000	12180	12160	12180	12160	101
650	20231206	091000	58321910	12170	12170	12170	12170	145
651	20231206	090900	56557260	12170	12180	12180	12170	52
652	20231206	090800	55924150	12180	12230	12230	12180	198
653	20231206	090700	53509540	12170	12170	12170	12170	201
654	20231206	090600	51063370	12230	12160	12230	12160	390
655	20231206	090500	46306630	12150	12150	12150	12150	10
656	20231206	090400	46185130	12160	12160	12160	12130	1307
657	20231206	090300	30314700	12160	12170	12180	12160	952
658	20231206	090200	18732670	12180	12210	12210	12180	711
659	20231206	090100	10065000	12200	12200	12200	12200	10
660	20231206	090000	9943000	12200	12200	12200	12200	815