KissMeData/100590/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200400	738316570	5380	5380	5380	5380	1524
3	20231206	200300	738316570	5380	5380	5380	5380	0
4	20231206	200200	738316570	5380	5380	5380	5380	0
5	20231206	200100	738316570	5380	5380	5380	5380	0
6	20231206	200000	738316570	5380	5380	5380	5380	0
7	20231206	195900	738316570	5380	5380	5380	5380	0
8	20231206	195800	738316570	5380	5380	5380	5380	0
9	20231206	195700	738316570	5380	5380	5380	5380	0
10	20231206	195600	738316570	5380	5380	5380	5380	0
11	20231206	195500	738316570	5380	5380	5380	5380	0
12	20231206	195400	738316570	5380	5380	5380	5380	0
13	20231206	195300	738316570	5380	5380	5380	5380	0
14	20231206	195200	738316570	5380	5380	5380	5380	0
15	20231206	195100	738316570	5380	5380	5380	5380	0
16	20231206	195000	738316570	5380	5380	5380	5380	0
17	20231206	194900	738316570	5380	5380	5380	5380	0
18	20231206	194800	738316570	5380	5380	5380	5380	0
19	20231206	194700	738316570	5380	5380	5380	5380	0
20	20231206	194600	738316570	5380	5380	5380	5380	0
21	20231206	194500	738316570	5380	5380	5380	5380	0
22	20231206	194400	738316570	5380	5380	5380	5380	0
23	20231206	194300	738316570	5380	5380	5380	5380	0
24	20231206	194200	738316570	5380	5380	5380	5380	0
25	20231206	194100	738316570	5380	5380	5380	5380	0
26	20231206	194000	738316570	5380	5380	5380	5380	0
27	20231206	193900	738316570	5380	5380	5380	5380	0
28	20231206	193800	738316570	5380	5380	5380	5380	0
29	20231206	193700	738316570	5380	5380	5380	5380	0
30	20231206	193600	738316570	5380	5380	5380	5380	0
31	20231206	193500	738316570	5380	5380	5380	5380	0
32	20231206	193400	738316570	5380	5380	5380	5380	1524
33	20231206	193300	738316570	5380	5380	5380	5380	0
34	20231206	193200	738316570	5380	5380	5380	5380	0
35	20231206	193100	738316570	5380	5380	5380	5380	0
36	20231206	193000	738316570	5380	5380	5380	5380	0
37	20231206	192900	738316570	5380	5380	5380	5380	0
38	20231206	192800	738316570	5380	5380	5380	5380	0
39	20231206	192700	738316570	5380	5380	5380	5380	0
40	20231206	192600	738316570	5380	5380	5380	5380	0
41	20231206	192500	738316570	5380	5380	5380	5380	0
42	20231206	192400	738316570	5380	5380	5380	5380	0
43	20231206	192300	738316570	5380	5380	5380	5380	0
44	20231206	192200	738316570	5380	5380	5380	5380	0
45	20231206	192100	738316570	5380	5380	5380	5380	0
46	20231206	192000	738316570	5380	5380	5380	5380	0
47	20231206	191900	738316570	5380	5380	5380	5380	0
48	20231206	191800	738316570	5380	5380	5380	5380	0
49	20231206	191700	738316570	5380	5380	5380	5380	0
50	20231206	191600	738316570	5380	5380	5380	5380	0
51	20231206	191500	738316570	5380	5380	5380	5380	0
52	20231206	191400	738316570	5380	5380	5380	5380	0
53	20231206	191300	738316570	5380	5380	5380	5380	0
54	20231206	191200	738316570	5380	5380	5380	5380	0
55	20231206	191100	738316570	5380	5380	5380	5380	0
56	20231206	191000	738316570	5380	5380	5380	5380	0
57	20231206	190900	738316570	5380	5380	5380	5380	0
58	20231206	190800	738316570	5380	5380	5380	5380	0
59	20231206	190700	738316570	5380	5380	5380	5380	0
60	20231206	190600	738316570	5380	5380	5380	5380	0
61	20231206	190500	738316570	5380	5380	5380	5380	0
62	20231206	190400	738316570	5380	5380	5380	5380	1524
63	20231206	190300	738316570	5380	5380	5380	5380	0
64	20231206	190200	738316570	5380	5380	5380	5380	0
65	20231206	190100	738316570	5380	5380	5380	5380	0
66	20231206	190000	738316570	5380	5380	5380	5380	0
67	20231206	185900	738316570	5380	5380	5380	5380	0
68	20231206	185800	738316570	5380	5380	5380	5380	0
69	20231206	185700	738316570	5380	5380	5380	5380	0
70	20231206	185600	738316570	5380	5380	5380	5380	0
71	20231206	185500	738316570	5380	5380	5380	5380	0
72	20231206	185400	738316570	5380	5380	5380	5380	0
73	20231206	185300	738316570	5380	5380	5380	5380	0
74	20231206	185200	738316570	5380	5380	5380	5380	0
75	20231206	185100	738316570	5380	5380	5380	5380	0
76	20231206	185000	738316570	5380	5380	5380	5380	0
77	20231206	184900	738316570	5380	5380	5380	5380	0
78	20231206	184800	738316570	5380	5380	5380	5380	0
79	20231206	184700	738316570	5380	5380	5380	5380	0
80	20231206	184600	738316570	5380	5380	5380	5380	0
81	20231206	184500	738316570	5380	5380	5380	5380	0
82	20231206	184400	738316570	5380	5380	5380	5380	0
83	20231206	184300	738316570	5380	5380	5380	5380	0
84	20231206	184200	738316570	5380	5380	5380	5380	0
85	20231206	184100	738316570	5380	5380	5380	5380	0
86	20231206	184000	738316570	5380	5380	5380	5380	0
87	20231206	183900	738316570	5380	5380	5380	5380	0
88	20231206	183800	738316570	5380	5380	5380	5380	0
89	20231206	183700	738316570	5380	5380	5380	5380	0
90	20231206	183600	738316570	5380	5380	5380	5380	0
91	20231206	183500	738316570	5380	5380	5380	5380	0
92	20231206	183400	738316570	5380	5380	5380	5380	1524
93	20231206	183300	738316570	5380	5380	5380	5380	0
94	20231206	183200	738316570	5380	5380	5380	5380	0
95	20231206	183100	738316570	5380	5380	5380	5380	0
96	20231206	183000	738316570	5380	5380	5380	5380	0
97	20231206	182900	738316570	5380	5380	5380	5380	0
98	20231206	182800	738316570	5380	5380	5380	5380	0
99	20231206	182700	738316570	5380	5380	5380	5380	0
100	20231206	182600	738316570	5380	5380	5380	5380	0
101	20231206	182500	738316570	5380	5380	5380	5380	0
102	20231206	182400	738316570	5380	5380	5380	5380	0
103	20231206	182300	738316570	5380	5380	5380	5380	0
104	20231206	182200	738316570	5380	5380	5380	5380	0
105	20231206	182100	738316570	5380	5380	5380	5380	0
106	20231206	182000	738316570	5380	5380	5380	5380	0
107	20231206	181900	738316570	5380	5380	5380	5380	0
108	20231206	181800	738316570	5380	5380	5380	5380	0
109	20231206	181700	738316570	5380	5380	5380	5380	0
110	20231206	181600	738316570	5380	5380	5380	5380	0
111	20231206	181500	738316570	5380	5380	5380	5380	0
112	20231206	181400	738316570	5380	5380	5380	5380	0
113	20231206	181300	738316570	5380	5380	5380	5380	0
114	20231206	181200	738316570	5380	5380	5380	5380	0
115	20231206	181100	738316570	5380	5380	5380	5380	0
116	20231206	181000	738316570	5380	5380	5380	5380	0
117	20231206	180900	738316570	5380	5380	5380	5380	0
118	20231206	180800	738316570	5380	5380	5380	5380	0
119	20231206	180700	738316570	5380	5380	5380	5380	0
120	20231206	180600	738316570	5380	5380	5380	5380	0
121	20231206	180500	738316570	5380	5380	5380	5380	0
122	20231206	180400	738316570	5380	5380	5380	5380	1524
123	20231206	180300	738316570	5380	5380	5380	5380	0
124	20231206	180200	738316570	5380	5380	5380	5380	0
125	20231206	180100	738316570	5380	5380	5380	5380	0
126	20231206	180000	738316570	5380	5380	5380	5380	0
127	20231206	175900	738316570	5380	5380	5380	5380	0
128	20231206	175800	738316570	5380	5380	5380	5380	0
129	20231206	175700	738316570	5380	5380	5380	5380	0
130	20231206	175600	738316570	5380	5380	5380	5380	0
131	20231206	175500	738316570	5380	5380	5380	5380	0
132	20231206	175400	738316570	5380	5380	5380	5380	0
133	20231206	175300	738316570	5380	5380	5380	5380	0
134	20231206	175200	738316570	5380	5380	5380	5380	0
135	20231206	175100	738316570	5380	5380	5380	5380	0
136	20231206	175000	738316570	5380	5380	5380	5380	0
137	20231206	174900	738316570	5380	5380	5380	5380	0
138	20231206	174800	738316570	5380	5380	5380	5380	0
139	20231206	174700	738316570	5380	5380	5380	5380	0
140	20231206	174600	738316570	5380	5380	5380	5380	0
141	20231206	174500	738316570	5380	5380	5380	5380	0
142	20231206	174400	738316570	5380	5380	5380	5380	0
143	20231206	174300	738316570	5380	5380	5380	5380	0
144	20231206	174200	738316570	5380	5380	5380	5380	0
145	20231206	174100	738316570	5380	5380	5380	5380	0
146	20231206	174000	738316570	5380	5380	5380	5380	0
147	20231206	173900	738316570	5380	5380	5380	5380	0
148	20231206	173800	738316570	5380	5380	5380	5380	0
149	20231206	173700	738316570	5380	5380	5380	5380	0
150	20231206	173600	738316570	5380	5380	5380	5380	0
151	20231206	173500	738316570	5380	5380	5380	5380	0
152	20231206	173400	738316570	5380	5380	5380	5380	1524
153	20231206	173300	738316570	5380	5380	5380	5380	0
154	20231206	173200	738316570	5380	5380	5380	5380	0
155	20231206	173100	738316570	5380	5380	5380	5380	0
156	20231206	173000	738316570	5380	5380	5380	5380	0
157	20231206	172900	738316570	5380	5380	5380	5380	0
158	20231206	172800	738316570	5380	5380	5380	5380	0
159	20231206	172700	738316570	5380	5380	5380	5380	0
160	20231206	172600	738316570	5380	5380	5380	5380	0
161	20231206	172500	738316570	5380	5380	5380	5380	0
162	20231206	172400	738316570	5380	5380	5380	5380	0
163	20231206	172300	738316570	5380	5380	5380	5380	0
164	20231206	172200	738316570	5380	5380	5380	5380	0
165	20231206	172100	738316570	5380	5380	5380	5380	0
166	20231206	172000	738316570	5380	5380	5380	5380	0
167	20231206	171900	738316570	5380	5380	5380	5380	0
168	20231206	171800	738316570	5380	5380	5380	5380	0
169	20231206	171700	738316570	5380	5380	5380	5380	0
170	20231206	171600	738316570	5380	5380	5380	5380	0
171	20231206	171500	738316570	5380	5380	5380	5380	0
172	20231206	171400	738316570	5380	5380	5380	5380	0
173	20231206	171300	738316570	5380	5380	5380	5380	0
174	20231206	171200	738316570	5380	5380	5380	5380	0
175	20231206	171100	738316570	5380	5380	5380	5380	0
176	20231206	171000	738316570	5380	5380	5380	5380	0
177	20231206	170900	738316570	5380	5380	5380	5380	0
178	20231206	170800	738316570	5380	5380	5380	5380	0
179	20231206	170700	738316570	5380	5380	5380	5380	0
180	20231206	170600	738316570	5380	5380	5380	5380	0
181	20231206	170500	738316570	5380	5380	5380	5380	0
182	20231206	170400	738316570	5380	5380	5380	5380	1524
183	20231206	170300	738316570	5380	5380	5380	5380	0
184	20231206	170200	738316570	5380	5380	5380	5380	0
185	20231206	170100	738316570	5380	5380	5380	5380	0
186	20231206	170000	738316570	5380	5380	5380	5380	0
187	20231206	165900	738316570	5380	5380	5380	5380	0
188	20231206	165800	738316570	5380	5380	5380	5380	0
189	20231206	165700	738316570	5380	5380	5380	5380	0
190	20231206	165600	738316570	5380	5380	5380	5380	0
191	20231206	165500	738316570	5380	5380	5380	5380	0
192	20231206	165400	738316570	5380	5380	5380	5380	0
193	20231206	165300	738316570	5380	5380	5380	5380	0
194	20231206	165200	738316570	5380	5380	5380	5380	0
195	20231206	165100	738316570	5380	5380	5380	5380	0
196	20231206	165000	738316570	5380	5380	5380	5380	0
197	20231206	164900	738316570	5380	5380	5380	5380	0
198	20231206	164800	738316570	5380	5380	5380	5380	0
199	20231206	164700	738316570	5380	5380	5380	5380	0
200	20231206	164600	738316570	5380	5380	5380	5380	0
201	20231206	164500	738316570	5380	5380	5380	5380	0
202	20231206	164400	738316570	5380	5380	5380	5380	0
203	20231206	164300	738316570	5380	5380	5380	5380	0
204	20231206	164200	738316570	5380	5380	5380	5380	0
205	20231206	164100	738316570	5380	5380	5380	5380	0
206	20231206	164000	738316570	5380	5380	5380	5380	0
207	20231206	163900	738316570	5380	5380	5380	5380	0
208	20231206	163800	738316570	5380	5380	5380	5380	0
209	20231206	163700	738316570	5380	5380	5380	5380	0
210	20231206	163600	738316570	5380	5380	5380	5380	0
211	20231206	163500	738316570	5380	5380	5380	5380	0
212	20231206	163400	738316570	5380	5380	5380	5380	1524
213	20231206	163300	738316570	5380	5380	5380	5380	0
214	20231206	163200	738316570	5380	5380	5380	5380	0
215	20231206	163100	738316570	5380	5380	5380	5380	0
216	20231206	163000	738316570	5380	5380	5380	5380	0
217	20231206	162900	738316570	5380	5380	5380	5380	0
218	20231206	162800	738316570	5380	5380	5380	5380	0
219	20231206	162700	738316570	5380	5380	5380	5380	0
220	20231206	162600	738316570	5380	5380	5380	5380	0
221	20231206	162500	738316570	5380	5380	5380	5380	0
222	20231206	162400	738316570	5380	5380	5380	5380	0
223	20231206	162300	738316570	5380	5380	5380	5380	0
224	20231206	162200	738316570	5380	5380	5380	5380	0
225	20231206	162100	738316570	5380	5380	5380	5380	0
226	20231206	162000	738316570	5380	5380	5380	5380	0
227	20231206	161900	738316570	5380	5380	5380	5380	0
228	20231206	161800	738316570	5380	5380	5380	5380	0
229	20231206	161700	738316570	5380	5380	5380	5380	0
230	20231206	161600	738316570	5380	5380	5380	5380	0
231	20231206	161500	738316570	5380	5380	5380	5380	0
232	20231206	161400	738316570	5380	5380	5380	5380	0
233	20231206	161300	738316570	5380	5380	5380	5380	0
234	20231206	161200	738316570	5380	5380	5380	5380	0
235	20231206	161100	738316570	5380	5380	5380	5380	0
236	20231206	161000	738316570	5380	5380	5380	5380	0
237	20231206	160900	738316570	5380	5380	5380	5380	0
238	20231206	160800	738316570	5380	5380	5380	5380	0
239	20231206	160700	738316570	5380	5380	5380	5380	0
240	20231206	160600	738316570	5380	5380	5380	5380	0
241	20231206	160500	738316570	5380	5380	5380	5380	0
242	20231206	160400	738316570	5380	5380	5380	5380	1524
243	20231206	160300	738316570	5380	5380	5380	5380	0
244	20231206	160200	738316570	5380	5380	5380	5380	0
245	20231206	160100	738316570	5380	5380	5380	5380	0
246	20231206	160000	738316570	5380	5380	5380	5380	0
247	20231206	155900	738316570	5380	5380	5380	5380	0
248	20231206	155800	738316570	5380	5380	5380	5380	0
249	20231206	155700	738316570	5380	5380	5380	5380	0
250	20231206	155600	738316570	5380	5380	5380	5380	0
251	20231206	155500	738316570	5380	5380	5380	5380	0
252	20231206	155400	738316570	5380	5380	5380	5380	0
253	20231206	155300	738316570	5380	5380	5380	5380	0
254	20231206	155200	738316570	5380	5380	5380	5380	0
255	20231206	155100	738316570	5380	5380	5380	5380	0
256	20231206	155000	738316570	5380	5380	5380	5380	0
257	20231206	154900	738316570	5380	5380	5380	5380	0
258	20231206	154800	738316570	5380	5380	5380	5380	0
259	20231206	154700	738316570	5380	5380	5380	5380	0
260	20231206	154600	738316570	5380	5380	5380	5380	0
261	20231206	154500	738316570	5380	5380	5380	5380	0
262	20231206	154400	738316570	5380	5380	5380	5380	0
263	20231206	154300	738316570	5380	5380	5380	5380	0
264	20231206	154200	738316570	5380	5380	5380	5380	0
265	20231206	154100	738316570	5380	5380	5380	5380	0
266	20231206	154000	738316570	5380	5380	5380	5380	0
267	20231206	153900	738316570	5380	5380	5380	5380	0
268	20231206	153800	738316570	5380	5380	5380	5380	0
269	20231206	153700	738316570	5380	5380	5380	5380	0
270	20231206	153600	738316570	5380	5380	5380	5380	0
271	20231206	153500	738316570	5380	5380	5380	5380	0
272	20231206	153400	738316570	5380	5380	5380	5380	1524
273	20231206	153300	738316570	5380	5380	5380	5380	0
274	20231206	153200	738316570	5380	5380	5380	5380	0
275	20231206	153100	738316570	5380	5380	5380	5380	0
276	20231206	153000	738316570	5380	5380	5380	5380	1524
277	20231206	152900	730117450	5380	5380	5380	5380	0
278	20231206	152800	730117450	5380	5380	5380	5380	0
279	20231206	152700	730117450	5380	5380	5380	5380	0
280	20231206	152600	730117450	5380	5380	5380	5380	0
281	20231206	152500	730117450	5380	5380	5380	5380	0
282	20231206	152400	730117450	5380	5380	5380	5380	0
283	20231206	152300	730117450	5380	5380	5380	5380	0
284	20231206	152200	730117450	5380	5380	5380	5380	0
285	20231206	152100	730117450	5380	5380	5380	5380	0
286	20231206	152000	730117450	5380	5380	5380	5380	0
287	20231206	151900	730117450	5380	5390	5390	5380	192
288	20231206	151800	729082580	5380	5380	5380	5380	1256
289	20231206	151700	722325300	5390	5390	5390	5390	1
290	20231206	151600	722319910	5380	5380	5390	5380	1093
291	20231206	151500	716439560	5380	5380	5380	5380	1
292	20231206	151400	716434180	5380	5370	5380	5370	2
293	20231206	151300	716423430	5380	5370	5380	5370	1983
294	20231206	151200	705774710	5370	5370	5370	5370	543
295	20231206	151100	702858800	5380	5370	5380	5370	501
296	20231206	151000	700168420	5370	5370	5370	5370	196
297	20231206	150900	699115900	5380	5380	5380	5380	0
298	20231206	150800	699115900	5380	5380	5380	5380	0
299	20231206	150700	699115900	5380	5370	5380	5370	662
300	20231206	150600	695560950	5380	5380	5380	5380	4
301	20231206	150500	695539430	5380	5380	5380	5380	0
302	20231206	150400	695539430	5380	5380	5380	5380	20
303	20231206	150300	695431830	5390	5390	5390	5390	0
304	20231206	150200	695431830	5390	5390	5390	5390	0
305	20231206	150100	695431830	5390	5370	5390	5360	66
306	20231206	150000	695076430	5370	5370	5370	5370	55
307	20231206	145900	694781080	5390	5370	5390	5360	7578
308	20231206	145800	654052120	5370	5360	5370	5360	1308
309	20231206	145700	647041170	5360	5360	5360	5360	893
310	20231206	145600	642254690	5380	5380	5380	5380	0
311	20231206	145500	642254690	5380	5380	5380	5380	3
312	20231206	145400	642238550	5350	5350	5350	5350	0
313	20231206	145300	642238550	5350	5360	5360	5350	128
314	20231206	145200	641553740	5350	5350	5350	5350	0
315	20231206	145100	641553740	5350	5350	5350	5350	0
316	20231206	145000	641553740	5350	5380	5380	5350	7
317	20231206	144900	641516260	5370	5370	5370	5370	0
318	20231206	144800	641516260	5370	5360	5370	5360	401
319	20231206	144700	639362900	5360	5380	5380	5360	2493
320	20231206	144600	625956600	5380	5380	5380	5380	2
321	20231206	144500	625945840	5390	5390	5390	5390	0
322	20231206	144400	625945840	5390	5390	5390	5390	66
323	20231206	144300	625590100	5390	5390	5390	5390	0
324	20231206	144200	625590100	5390	5390	5390	5390	0
325	20231206	144100	625590100	5390	5390	5390	5390	102
326	20231206	144000	625040320	5390	5390	5390	5390	0
327	20231206	143900	625040320	5390	5390	5390	5390	1100
328	20231206	143800	619111320	5390	5390	5390	5390	0
329	20231206	143700	619111320	5390	5400	5400	5390	962
330	20231206	143600	613925960	5390	5390	5390	5390	250
331	20231206	143500	612578460	5390	5390	5390	5390	0
332	20231206	143400	612578460	5390	5390	5390	5390	2
333	20231206	143300	612567680	5400	5400	5400	5400	0
334	20231206	143200	612567680	5400	5400	5400	5400	11
335	20231206	143100	612508280	5390	5390	5390	5390	1
336	20231206	143000	612502890	5400	5400	5400	5400	0
337	20231206	142900	612502890	5400	5400	5400	5400	5
338	20231206	142800	612475890	5400	5400	5400	5400	0
339	20231206	142700	612475890	5400	5400	5400	5400	0
340	20231206	142600	612475890	5400	5400	5400	5400	1004
341	20231206	142500	607054290	5400	5400	5400	5400	0
342	20231206	142400	607054290	5400	5400	5400	5400	3
343	20231206	142300	607038090	5400	5400	5400	5400	23
344	20231206	142200	606913890	5390	5390	5390	5390	100
345	20231206	142100	606374890	5400	5400	5400	5400	37
346	20231206	142000	606175090	5400	5400	5400	5400	10
347	20231206	141900	606121090	5400	5400	5400	5400	0
348	20231206	141800	606121090	5400	5400	5400	5400	36
349	20231206	141700	605926690	5400	5400	5410	5400	74
350	20231206	141600	605527070	5400	5400	5400	5400	493
351	20231206	141500	602864870	5400	5390	5400	5390	708
352	20231206	141400	599048670	5400	5400	5400	5400	100
353	20231206	141300	598508670	5390	5400	5400	5390	201
354	20231206	141200	597425270	5390	5390	5390	5390	19
355	20231206	141100	597322860	5410	5410	5410	5410	0
356	20231206	141000	597322860	5410	5410	5410	5400	152
357	20231206	140900	596502040	5390	5390	5400	5390	81
358	20231206	140800	596065150	5400	5400	5400	5390	134
359	20231206	140700	595342660	5410	5410	5410	5410	1090
360	20231206	140600	589445760	5410	5390	5410	5390	1883
361	20231206	140500	579291390	5390	5390	5390	5390	557
362	20231206	140400	576289160	5390	5380	5390	5380	16
363	20231206	140300	576203050	5380	5380	5380	5380	320
364	20231206	140200	574481450	5380	5380	5380	5380	0
365	20231206	140100	574481450	5380	5380	5380	5380	0
366	20231206	140000	574481450	5380	5370	5390	5370	1403
367	20231206	135900	566934900	5360	5360	5360	5360	100
368	20231206	135800	566398900	5360	5360	5360	5360	0
369	20231206	135700	566398900	5360	5360	5360	5360	0
370	20231206	135600	566398900	5360	5360	5360	5360	1
371	20231206	135500	566393540	5360	5360	5360	5360	94
372	20231206	135400	565889700	5360	5360	5360	5360	0
373	20231206	135300	565889700	5360	5360	5360	5360	0
374	20231206	135200	565889700	5360	5360	5360	5360	0
375	20231206	135100	565889700	5360	5370	5370	5360	828
376	20231206	135000	561443490	5370	5370	5370	5370	92
377	20231206	134900	560949450	5370	5370	5370	5370	10
378	20231206	134800	560895750	5370	5370	5370	5370	0
379	20231206	134700	560895750	5370	5370	5370	5370	1
380	20231206	134600	560890380	5380	5380	5380	5380	0
381	20231206	134500	560890380	5380	5380	5380	5380	70
382	20231206	134400	560513780	5380	5380	5380	5380	0
383	20231206	134300	560513780	5380	5380	5380	5380	0
384	20231206	134200	560513780	5380	5380	5380	5380	0
385	20231206	134100	560513780	5380	5380	5380	5380	0
386	20231206	134000	560513780	5380	5380	5380	5380	0
387	20231206	133900	560513780	5380	5380	5380	5380	0
388	20231206	133800	560513780	5380	5370	5380	5370	23
389	20231206	133700	560390260	5380	5380	5380	5380	0
390	20231206	133600	560390260	5380	5380	5380	5380	0
391	20231206	133500	560390260	5380	5380	5380	5380	0
392	20231206	133400	560390260	5380	5380	5380	5380	50
393	20231206	133300	560121260	5380	5380	5380	5380	1
394	20231206	133200	560115880	5370	5370	5370	5370	49
395	20231206	133100	559852750	5370	5370	5370	5370	0
396	20231206	133000	559852750	5370	5370	5370	5370	0
397	20231206	132900	559852750	5370	5370	5370	5370	0
398	20231206	132800	559852750	5370	5370	5370	5370	0
399	20231206	132700	559852750	5370	5360	5370	5360	170
400	20231206	132600	558941540	5360	5360	5360	5360	0
401	20231206	132500	558941540	5360	5360	5360	5360	24
402	20231206	132400	558812900	5380	5380	5380	5380	1
403	20231206	132300	558807520	5380	5380	5380	5380	0
404	20231206	132200	558807520	5380	5360	5380	5350	542
405	20231206	132100	555906790	5370	5370	5370	5370	2
406	20231206	132000	555896050	5380	5370	5380	5370	13
407	20231206	131900	555826230	5370	5370	5370	5370	0
408	20231206	131800	555826230	5370	5370	5370	5370	0
409	20231206	131700	555826230	5370	5370	5370	5370	0
410	20231206	131600	555826230	5370	5370	5370	5370	376
411	20231206	131500	553807110	5370	5370	5370	5370	0
412	20231206	131400	553807110	5370	5360	5370	5360	168
413	20231206	131300	552906620	5360	5350	5360	5350	1101
414	20231206	131200	547006260	5360	5360	5360	5360	0
415	20231206	131100	547006260	5360	5360	5360	5360	0
416	20231206	131000	547006260	5360	5360	5360	5360	1
417	20231206	130900	547000900	5340	5340	5340	5340	0
418	20231206	130800	547000900	5340	5340	5340	5340	0
419	20231206	130700	547000900	5340	5340	5340	5340	1
420	20231206	130600	546995560	5360	5360	5360	5360	2
421	20231206	130500	546984840	5340	5340	5340	5340	0
422	20231206	130400	546984840	5340	5340	5340	5340	0
423	20231206	130300	546984840	5340	5340	5340	5340	6
424	20231206	130200	546952800	5340	5340	5340	5340	1
425	20231206	130100	546947460	5360	5360	5360	5360	1
426	20231206	130000	546942100	5340	5340	5340	5340	0
427	20231206	125900	546942100	5340	5340	5340	5340	12
428	20231206	125800	546878020	5340	5340	5340	5340	18
429	20231206	125700	546781900	5340	5340	5340	5340	344
430	20231206	125600	544944940	5340	5350	5350	5340	29
431	20231206	125500	544789880	5360	5360	5360	5360	0
432	20231206	125400	544789880	5360	5360	5360	5360	0
433	20231206	125300	544789880	5360	5360	5360	5360	0
434	20231206	125200	544789880	5360	5360	5360	5360	100
435	20231206	125100	544253880	5360	5350	5360	5350	701
436	20231206	125000	540503520	5360	5360	5360	5360	0
437	20231206	124900	540503520	5360	5360	5360	5360	1
438	20231206	124800	540498160	5340	5340	5340	5340	0
439	20231206	124700	540498160	5340	5350	5360	5340	1064
440	20231206	124600	534809750	5360	5360	5360	5360	334
441	20231206	124500	533019510	5370	5370	5370	5370	0
442	20231206	124400	533019510	5370	5360	5370	5360	717
443	20231206	124300	529176380	5370	5370	5370	5370	0
444	20231206	124200	529176380	5370	5370	5370	5370	83
445	20231206	124100	528730670	5370	5360	5370	5360	220
446	20231206	124000	527551460	5350	5350	5350	5350	614
447	20231206	123900	524266560	5350	5350	5350	5350	60
448	20231206	123800	523945560	5350	5350	5350	5350	40
449	20231206	123700	523731560	5340	5340	5340	5340	0
450	20231206	123600	523731560	5340	5340	5340	5340	0
451	20231206	123500	523731560	5340	5340	5340	5340	0
452	20231206	123400	523731560	5340	5340	5340	5340	10
453	20231206	123300	523678160	5350	5350	5350	5350	45
454	20231206	123200	523437410	5350	5350	5350	5350	10
455	20231206	123100	523383910	5350	5350	5350	5350	0
456	20231206	123000	523383910	5350	5350	5350	5350	0
457	20231206	122900	523383910	5350	5350	5350	5350	11
458	20231206	122800	523325060	5340	5350	5350	5340	38
459	20231206	122700	523121810	5350	5350	5350	5350	106
460	20231206	122600	522554710	5350	5350	5350	5350	794
461	20231206	122500	518306810	5360	5350	5360	5350	541
462	20231206	122400	515412450	5350	5350	5350	5350	30
463	20231206	122300	515251950	5350	5350	5350	5350	0
464	20231206	122200	515251950	5350	5350	5350	5350	30
465	20231206	122100	515091450	5350	5350	5350	5350	20
466	20231206	122000	514984450	5350	5350	5350	5350	1
467	20231206	121900	514979100	5340	5340	5340	5340	105
468	20231206	121800	514418400	5360	5350	5360	5350	128
469	20231206	121700	513733320	5360	5360	5360	5360	0
470	20231206	121600	513733320	5360	5360	5360	5360	0
471	20231206	121500	513733320	5360	5360	5360	5360	0
472	20231206	121400	513733320	5360	5360	5360	5360	0
473	20231206	121300	513733320	5360	5360	5360	5360	0
474	20231206	121200	513733320	5360	5360	5360	5360	30
475	20231206	121100	513572520	5360	5350	5360	5350	32
476	20231206	121000	513401310	5350	5350	5350	5350	0
477	20231206	120900	513401310	5350	5350	5350	5350	0
478	20231206	120800	513401310	5350	5350	5350	5350	0
479	20231206	120700	513401310	5350	5350	5350	5350	0
480	20231206	120600	513401310	5350	5350	5350	5350	9
481	20231206	120500	513353160	5360	5360	5360	5360	13
482	20231206	120400	513283480	5360	5360	5360	5360	11
483	20231206	120300	513224520	5370	5370	5370	5370	22
484	20231206	120200	513106380	5360	5330	5370	5320	18902
485	20231206	120100	412178080	5320	5320	5320	5320	50
486	20231206	120000	411912080	5330	5330	5330	5330	0
487	20231206	115900	411912080	5330	5320	5330	5320	91
488	20231206	115800	411427950	5330	5330	5330	5330	0
489	20231206	115700	411427950	5330	5320	5330	5320	101
490	20231206	115600	410890620	5330	5330	5330	5330	0
491	20231206	115500	410890620	5330	5320	5330	5320	715
492	20231206	115400	407086810	5320	5320	5320	5320	0
493	20231206	115300	407086810	5320	5320	5320	5320	3001
494	20231206	115200	391121490	5320	5310	5320	5310	21
495	20231206	115100	391009970	5320	5320	5320	5320	1
496	20231206	115000	391004650	5320	5300	5320	5300	6
497	20231206	114900	390972830	5320	5320	5320	5320	0
498	20231206	114800	390972830	5320	5320	5320	5320	0
499	20231206	114700	390972830	5320	5320	5320	5320	3
500	20231206	114600	390956870	5320	5320	5320	5320	0
501	20231206	114500	390956870	5320	5290	5320	5290	145
502	20231206	114400	390189790	5320	5300	5320	5300	3564
503	20231206	114300	371279520	5290	5290	5290	5290	331
504	20231206	114200	369528530	5310	5310	5310	5310	0
505	20231206	114100	369528530	5310	5310	5310	5310	0
506	20231206	114000	369528530	5310	5310	5310	5300	745
507	20231206	113900	365580010	5300	5310	5310	5300	209
508	20231206	113800	364472300	5320	5320	5320	5320	0
509	20231206	113700	364472300	5320	5320	5320	5320	0
510	20231206	113600	364472300	5320	5320	5320	5320	0
511	20231206	113500	364472300	5320	5320	5320	5320	348
512	20231206	113400	362620940	5320	5320	5320	5320	101
513	20231206	113300	362083620	5320	5320	5320	5320	1
514	20231206	113200	362078300	5320	5320	5320	5320	0
515	20231206	113100	362078300	5320	5320	5320	5320	2
516	20231206	113000	362067660	5300	5300	5300	5300	100
517	20231206	112900	361537660	5310	5310	5310	5310	15
518	20231206	112800	361458010	5310	5320	5320	5310	819
519	20231206	112700	357105930	5320	5310	5320	5310	46
520	20231206	112600	356861660	5310	5290	5310	5290	698
521	20231206	112500	353163080	5320	5320	5320	5320	10
522	20231206	112400	353109880	5320	5320	5320	5320	0
523	20231206	112300	353109880	5320	5320	5320	5320	151
524	20231206	112200	352306560	5290	5290	5290	5290	3
525	20231206	112100	352290690	5320	5320	5320	5320	0
526	20231206	112000	352290690	5320	5320	5320	5320	0
527	20231206	111900	352290690	5320	5320	5320	5320	70
528	20231206	111800	351918290	5330	5310	5330	5290	272
529	20231206	111700	350477480	5330	5310	5330	5310	167
530	20231206	111600	349589470	5310	5310	5310	5310	3
531	20231206	111500	349573540	5310	5320	5330	5310	998
532	20231206	111400	344266690	5330	5330	5330	5330	0
533	20231206	111300	344266690	5330	5330	5330	5330	100
534	20231206	111200	343733690	5330	5330	5330	5330	0
535	20231206	111100	343733690	5330	5330	5330	5330	88
536	20231206	111000	343264650	5330	5330	5330	5330	0
537	20231206	110900	343264650	5330	5320	5330	5320	309
538	20231206	110800	341620760	5340	5330	5340	5330	10
539	20231206	110700	341567450	5340	5320	5340	5320	2
540	20231206	110600	341556790	5340	5340	5340	5340	0
541	20231206	110500	341556790	5340	5340	5340	5340	10
542	20231206	110400	341503390	5340	5340	5340	5340	0
543	20231206	110300	341503390	5340	5340	5340	5340	0
544	20231206	110200	341503390	5340	5340	5340	5340	5
545	20231206	110100	341476690	5340	5340	5340	5340	0
546	20231206	110000	341476690	5340	5340	5340	5340	0
547	20231206	105900	341476690	5340	5340	5340	5340	0
548	20231206	105800	341476690	5340	5340	5340	5340	0
549	20231206	105700	341476690	5340	5340	5340	5340	0
550	20231206	105600	341476690	5340	5340	5340	5340	10
551	20231206	105500	341423290	5340	5320	5340	5320	1865
552	20231206	105400	331489310	5320	5320	5320	5320	1
553	20231206	105300	331483990	5320	5320	5320	5320	100
554	20231206	105200	330951990	5320	5320	5320	5320	0
555	20231206	105100	330951990	5320	5320	5320	5320	0
556	20231206	105000	330951990	5320	5290	5320	5290	1509
557	20231206	104900	322941350	5290	5290	5290	5290	74
558	20231206	104800	322549890	5300	5300	5300	5300	1
559	20231206	104700	322544590	5310	5270	5310	5270	651
560	20231206	104600	319113780	5310	5310	5310	5310	1
561	20231206	104500	319108470	5310	5310	5310	5310	1
562	20231206	104400	319103160	5270	5320	5320	5270	313
563	20231206	104300	317452590	5320	5320	5320	5270	4256
564	20231206	104200	294962610	5330	5330	5330	5330	1
565	20231206	104100	294957280	5320	5310	5320	5310	1801
566	20231206	104000	285381960	5320	5320	5320	5320	0
567	20231206	103900	285381960	5320	5320	5320	5320	2
568	20231206	103800	285371320	5330	5330	5330	5330	1
569	20231206	103700	285365990	5320	5320	5320	5320	35
570	20231206	103600	285179790	5330	5330	5330	5330	269
571	20231206	103500	283746020	5330	5330	5330	5330	3
572	20231206	103400	283730030	5330	5330	5330	5330	100
573	20231206	103300	283197030	5330	5320	5330	5320	5
574	20231206	103200	283170420	5330	5330	5330	5330	0
575	20231206	103100	283170420	5330	5330	5330	5330	0
576	20231206	103000	283170420	5330	5330	5330	5330	0
577	20231206	102900	283170420	5330	5330	5330	5330	1
578	20231206	102800	283165090	5330	5320	5330	5320	213
579	20231206	102700	282031910	5320	5310	5320	5290	574
580	20231206	102600	278987130	5320	5320	5320	5310	442
581	20231206	102500	276638010	5320	5320	5320	5320	50
582	20231206	102400	276372010	5320	5320	5320	5320	1
583	20231206	102300	276366690	5310	5320	5320	5310	24
584	20231206	102200	276239110	5320	5320	5320	5320	103
585	20231206	102100	275691150	5320	5320	5320	5320	225
586	20231206	102000	274494150	5320	5320	5320	5320	110
587	20231206	101900	273908950	5320	5320	5320	5320	102
588	20231206	101800	273366310	5310	5320	5320	5310	126
589	20231206	101700	272696770	5320	5320	5320	5320	0
590	20231206	101600	272696770	5320	5320	5320	5310	219
591	20231206	101500	271533860	5320	5320	5320	5310	148
592	20231206	101400	270746970	5320	5310	5320	5310	53
593	20231206	101300	270465530	5320	5310	5320	5310	939
594	20231206	101200	265473370	5310	5310	5310	5310	421
595	20231206	101100	263237860	5310	5310	5310	5310	96
596	20231206	101000	262728100	5300	5290	5300	5290	813
597	20231206	100900	258419640	5290	5290	5300	5290	566
598	20231206	100800	255425490	5290	5290	5290	5290	5
599	20231206	100700	255399040	5290	5290	5290	5290	402
600	20231206	100600	253272460	5300	5300	5300	5300	2
601	20231206	100500	253261860	5300	5280	5300	5270	776
602	20231206	100400	249163320	5300	5300	5300	5270	396
603	20231206	100300	247065060	5300	5300	5300	5300	2
604	20231206	100200	247054460	5300	5300	5300	5300	0
605	20231206	100100	247054460	5300	5300	5300	5300	2
606	20231206	100000	247043860	5270	5270	5270	5270	40
607	20231206	095900	246833060	5300	5300	5300	5300	0
608	20231206	095800	246833060	5300	5290	5300	5290	142
609	20231206	095700	246081870	5290	5270	5290	5270	31
610	20231206	095600	245918480	5290	5290	5290	5260	13
611	20231206	095500	245849740	5290	5290	5290	5290	30
612	20231206	095400	245691040	5290	5270	5290	5270	371
613	20231206	095300	243735850	5300	5300	5300	5300	11
614	20231206	095200	243677550	5300	5300	5300	5270	72
615	20231206	095100	243297330	5300	5290	5300	5290	1004
616	20231206	095000	237986160	5290	5290	5290	5290	11
617	20231206	094900	237927970	5290	5290	5290	5290	11
618	20231206	094800	237869780	5270	5270	5270	5270	16
619	20231206	094700	237785460	5300	5290	5300	5290	598
620	20231206	094600	234622030	5290	5270	5290	5260	1170
621	20231206	094500	228440770	5270	5270	5270	5270	1
622	20231206	094400	228435500	5290	5280	5290	5260	524
623	20231206	094300	225669120	5280	5280	5280	5280	15
624	20231206	094200	225589920	5280	5250	5280	5250	214
625	20231206	094100	224465240	5280	5280	5280	5280	3
626	20231206	094000	224449400	5290	5270	5290	5270	1001
627	20231206	093900	219167110	5280	5280	5280	5280	58
628	20231206	093800	218860870	5280	5270	5280	5250	1037
629	20231206	093700	213397560	5270	5270	5270	5230	765
630	20231206	093600	209385360	5250	5270	5280	5230	4898
631	20231206	093500	183679630	5280	5280	5280	5250	2371
632	20231206	093400	171197510	5280	5300	5320	5270	10204
633	20231206	093300	117244880	5310	5320	5320	5310	2
634	20231206	093200	117234250	5300	5320	5320	5300	60
635	20231206	093100	116916050	5320	5300	5320	5300	390
636	20231206	093000	114847710	5330	5330	5330	5330	0
637	20231206	092900	114847710	5330	5310	5330	5300	2385
638	20231206	092800	102183330	5330	5330	5330	5310	690
639	20231206	092700	98513690	5330	5320	5330	5320	484
640	20231206	092600	95938790	5340	5330	5340	5310	303
641	20231206	092500	94323790	5330	5330	5330	5320	1121
642	20231206	092400	88358760	5330	5320	5330	5320	337
643	20231206	092300	86565340	5320	5330	5330	5320	833
644	20231206	092200	82131700	5330	5330	5330	5330	384
645	20231206	092100	80084980	5330	5330	5330	5330	2
646	20231206	092000	80074320	5330	5330	5330	5320	469
647	20231206	091900	77574980	5340	5330	5340	5330	105
648	20231206	091800	77015280	5340	5330	5340	5330	196
649	20231206	091700	75970590	5330	5320	5330	5320	299
650	20231206	091600	74379860	5320	5320	5320	5320	261
651	20231206	091500	72991340	5340	5340	5340	5340	626
652	20231206	091400	69648500	5350	5350	5350	5350	0
653	20231206	091300	69648500	5350	5320	5350	5320	591
654	20231206	091200	66493830	5330	5340	5340	5330	68
655	20231206	091100	66130890	5340	5340	5340	5320	502
656	20231206	091000	63460210	5330	5320	5340	5320	305
657	20231206	090900	61837370	5320	5340	5350	5310	1207
658	20231206	090800	55428100	5350	5360	5360	5310	4330
659	20231206	090700	32428950	5360	5360	5360	5360	5
660	20231206	090600	32402150	5360	5330	5360	5330	359
661	20231206	090500	30488650	5360	5360	5360	5360	321
662	20231206	090400	28768090	5360	5330	5360	5330	72
663	20231206	090300	28383670	5360	5320	5360	5320	711
664	20231206	090200	24596910	5320	5340	5340	5320	1164
665	20231206	090100	18403990	5320	5370	5370	5320	2724
666	20231206	090000	3905980	5380	5350	5380	5350	730