KissMeData/365270/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211300	524703080	9290	9290	9290	9290	901
3	20231207	211200	524703080	9290	9290	9290	9290	0
4	20231207	211100	524703080	9290	9290	9290	9290	0
5	20231207	211000	524703080	9290	9290	9290	9290	0
6	20231207	210900	524703080	9290	9290	9290	9290	0
7	20231207	210800	524703080	9290	9290	9290	9290	0
8	20231207	210700	524703080	9290	9290	9290	9290	0
9	20231207	210600	524703080	9290	9290	9290	9290	0
10	20231207	210500	524703080	9290	9290	9290	9290	0
11	20231207	210400	524703080	9290	9290	9290	9290	0
12	20231207	210300	524703080	9290	9290	9290	9290	0
13	20231207	210200	524703080	9290	9290	9290	9290	0
14	20231207	210100	524703080	9290	9290	9290	9290	0
15	20231207	210000	524703080	9290	9290	9290	9290	0
16	20231207	205900	524703080	9290	9290	9290	9290	0
17	20231207	205800	524703080	9290	9290	9290	9290	0
18	20231207	205700	524703080	9290	9290	9290	9290	0
19	20231207	205600	524703080	9290	9290	9290	9290	0
20	20231207	205500	524703080	9290	9290	9290	9290	0
21	20231207	205400	524703080	9290	9290	9290	9290	0
22	20231207	205300	524703080	9290	9290	9290	9290	0
23	20231207	205200	524703080	9290	9290	9290	9290	0
24	20231207	205100	524703080	9290	9290	9290	9290	0
25	20231207	205000	524703080	9290	9290	9290	9290	0
26	20231207	204900	524703080	9290	9290	9290	9290	0
27	20231207	204800	524703080	9290	9290	9290	9290	0
28	20231207	204700	524703080	9290	9290	9290	9290	0
29	20231207	204600	524703080	9290	9290	9290	9290	0
30	20231207	204500	524703080	9290	9290	9290	9290	0
31	20231207	204400	524703080	9290	9290	9290	9290	0
32	20231207	204300	524703080	9290	9290	9290	9290	901
33	20231207	204200	524703080	9290	9290	9290	9290	0
34	20231207	204100	524703080	9290	9290	9290	9290	0
35	20231207	204000	524703080	9290	9290	9290	9290	0
36	20231207	203900	524703080	9290	9290	9290	9290	0
37	20231207	203800	524703080	9290	9290	9290	9290	0
38	20231207	203700	524703080	9290	9290	9290	9290	0
39	20231207	203600	524703080	9290	9290	9290	9290	0
40	20231207	203500	524703080	9290	9290	9290	9290	0
41	20231207	203400	524703080	9290	9290	9290	9290	0
42	20231207	203300	524703080	9290	9290	9290	9290	0
43	20231207	203200	524703080	9290	9290	9290	9290	0
44	20231207	203100	524703080	9290	9290	9290	9290	0
45	20231207	203000	524703080	9290	9290	9290	9290	0
46	20231207	202900	524703080	9290	9290	9290	9290	0
47	20231207	202800	524703080	9290	9290	9290	9290	0
48	20231207	202700	524703080	9290	9290	9290	9290	0
49	20231207	202600	524703080	9290	9290	9290	9290	0
50	20231207	202500	524703080	9290	9290	9290	9290	0
51	20231207	202400	524703080	9290	9290	9290	9290	0
52	20231207	202300	524703080	9290	9290	9290	9290	0
53	20231207	202200	524703080	9290	9290	9290	9290	0
54	20231207	202100	524703080	9290	9290	9290	9290	0
55	20231207	202000	524703080	9290	9290	9290	9290	0
56	20231207	201900	524703080	9290	9290	9290	9290	0
57	20231207	201800	524703080	9290	9290	9290	9290	0
58	20231207	201700	524703080	9290	9290	9290	9290	0
59	20231207	201600	524703080	9290	9290	9290	9290	0
60	20231207	201500	524703080	9290	9290	9290	9290	0
61	20231207	201400	524703080	9290	9290	9290	9290	0
62	20231207	201300	524703080	9290	9290	9290	9290	901
63	20231207	201200	524703080	9290	9290	9290	9290	0
64	20231207	201100	524703080	9290	9290	9290	9290	0
65	20231207	201000	524703080	9290	9290	9290	9290	0
66	20231207	200900	524703080	9290	9290	9290	9290	0
67	20231207	200800	524703080	9290	9290	9290	9290	0
68	20231207	200700	524703080	9290	9290	9290	9290	0
69	20231207	200600	524703080	9290	9290	9290	9290	0
70	20231207	200500	524703080	9290	9290	9290	9290	0
71	20231207	200400	524703080	9290	9290	9290	9290	0
72	20231207	200300	524703080	9290	9290	9290	9290	0
73	20231207	200200	524703080	9290	9290	9290	9290	0
74	20231207	200100	524703080	9290	9290	9290	9290	0
75	20231207	200000	524703080	9290	9290	9290	9290	0
76	20231207	195900	524703080	9290	9290	9290	9290	0
77	20231207	195800	524703080	9290	9290	9290	9290	0
78	20231207	195700	524703080	9290	9290	9290	9290	0
79	20231207	195600	524703080	9290	9290	9290	9290	0
80	20231207	195500	524703080	9290	9290	9290	9290	0
81	20231207	195400	524703080	9290	9290	9290	9290	0
82	20231207	195300	524703080	9290	9290	9290	9290	0
83	20231207	195200	524703080	9290	9290	9290	9290	0
84	20231207	195100	524703080	9290	9290	9290	9290	0
85	20231207	195000	524703080	9290	9290	9290	9290	0
86	20231207	194900	524703080	9290	9290	9290	9290	0
87	20231207	194800	524703080	9290	9290	9290	9290	0
88	20231207	194700	524703080	9290	9290	9290	9290	0
89	20231207	194600	524703080	9290	9290	9290	9290	0
90	20231207	194500	524703080	9290	9290	9290	9290	0
91	20231207	194400	524703080	9290	9290	9290	9290	0
92	20231207	194300	524703080	9290	9290	9290	9290	901
93	20231207	194200	524703080	9290	9290	9290	9290	0
94	20231207	194100	524703080	9290	9290	9290	9290	0
95	20231207	194000	524703080	9290	9290	9290	9290	0
96	20231207	193900	524703080	9290	9290	9290	9290	0
97	20231207	193800	524703080	9290	9290	9290	9290	0
98	20231207	193700	524703080	9290	9290	9290	9290	0
99	20231207	193600	524703080	9290	9290	9290	9290	0
100	20231207	193500	524703080	9290	9290	9290	9290	0
101	20231207	193400	524703080	9290	9290	9290	9290	0
102	20231207	193300	524703080	9290	9290	9290	9290	0
103	20231207	193200	524703080	9290	9290	9290	9290	0
104	20231207	193100	524703080	9290	9290	9290	9290	0
105	20231207	193000	524703080	9290	9290	9290	9290	0
106	20231207	192900	524703080	9290	9290	9290	9290	0
107	20231207	192800	524703080	9290	9290	9290	9290	0
108	20231207	192700	524703080	9290	9290	9290	9290	0
109	20231207	192600	524703080	9290	9290	9290	9290	0
110	20231207	192500	524703080	9290	9290	9290	9290	0
111	20231207	192400	524703080	9290	9290	9290	9290	0
112	20231207	192300	524703080	9290	9290	9290	9290	0
113	20231207	192200	524703080	9290	9290	9290	9290	0
114	20231207	192100	524703080	9290	9290	9290	9290	0
115	20231207	192000	524703080	9290	9290	9290	9290	0
116	20231207	191900	524703080	9290	9290	9290	9290	0
117	20231207	191800	524703080	9290	9290	9290	9290	0
118	20231207	191700	524703080	9290	9290	9290	9290	0
119	20231207	191600	524703080	9290	9290	9290	9290	0
120	20231207	191500	524703080	9290	9290	9290	9290	0
121	20231207	191400	524703080	9290	9290	9290	9290	0
122	20231207	191300	524703080	9290	9290	9290	9290	901
123	20231207	191200	524703080	9290	9290	9290	9290	0
124	20231207	191100	524703080	9290	9290	9290	9290	0
125	20231207	191000	524703080	9290	9290	9290	9290	0
126	20231207	190900	524703080	9290	9290	9290	9290	0
127	20231207	190800	524703080	9290	9290	9290	9290	0
128	20231207	190700	524703080	9290	9290	9290	9290	0
129	20231207	190600	524703080	9290	9290	9290	9290	0
130	20231207	190500	524703080	9290	9290	9290	9290	0
131	20231207	190400	524703080	9290	9290	9290	9290	0
132	20231207	190300	524703080	9290	9290	9290	9290	0
133	20231207	190200	524703080	9290	9290	9290	9290	0
134	20231207	190100	524703080	9290	9290	9290	9290	0
135	20231207	190000	524703080	9290	9290	9290	9290	0
136	20231207	185900	524703080	9290	9290	9290	9290	0
137	20231207	185800	524703080	9290	9290	9290	9290	0
138	20231207	185700	524703080	9290	9290	9290	9290	0
139	20231207	185600	524703080	9290	9290	9290	9290	0
140	20231207	185500	524703080	9290	9290	9290	9290	0
141	20231207	185400	524703080	9290	9290	9290	9290	0
142	20231207	185300	524703080	9290	9290	9290	9290	0
143	20231207	185200	524703080	9290	9290	9290	9290	0
144	20231207	185100	524703080	9290	9290	9290	9290	0
145	20231207	185000	524703080	9290	9290	9290	9290	0
146	20231207	184900	524703080	9290	9290	9290	9290	0
147	20231207	184800	524703080	9290	9290	9290	9290	0
148	20231207	184700	524703080	9290	9290	9290	9290	0
149	20231207	184600	524703080	9290	9290	9290	9290	0
150	20231207	184500	524703080	9290	9290	9290	9290	0
151	20231207	184400	524703080	9290	9290	9290	9290	0
152	20231207	184300	524703080	9290	9290	9290	9290	901
153	20231207	184200	524703080	9290	9290	9290	9290	0
154	20231207	184100	524703080	9290	9290	9290	9290	0
155	20231207	184000	524703080	9290	9290	9290	9290	0
156	20231207	183900	524703080	9290	9290	9290	9290	0
157	20231207	183800	524703080	9290	9290	9290	9290	0
158	20231207	183700	524703080	9290	9290	9290	9290	0
159	20231207	183600	524703080	9290	9290	9290	9290	0
160	20231207	183500	524703080	9290	9290	9290	9290	0
161	20231207	183400	524703080	9290	9290	9290	9290	0
162	20231207	183300	524703080	9290	9290	9290	9290	0
163	20231207	183200	524703080	9290	9290	9290	9290	0
164	20231207	183100	524703080	9290	9290	9290	9290	0
165	20231207	183000	524703080	9290	9290	9290	9290	0
166	20231207	182900	524703080	9290	9290	9290	9290	0
167	20231207	182800	524703080	9290	9290	9290	9290	0
168	20231207	182700	524703080	9290	9290	9290	9290	0
169	20231207	182600	524703080	9290	9290	9290	9290	0
170	20231207	182500	524703080	9290	9290	9290	9290	0
171	20231207	182400	524703080	9290	9290	9290	9290	0
172	20231207	182300	524703080	9290	9290	9290	9290	0
173	20231207	182200	524703080	9290	9290	9290	9290	0
174	20231207	182100	524703080	9290	9290	9290	9290	0
175	20231207	182000	524703080	9290	9290	9290	9290	0
176	20231207	181900	524703080	9290	9290	9290	9290	0
177	20231207	181800	524703080	9290	9290	9290	9290	0
178	20231207	181700	524703080	9290	9290	9290	9290	0
179	20231207	181600	524703080	9290	9290	9290	9290	0
180	20231207	181500	524703080	9290	9290	9290	9290	0
181	20231207	181400	524703080	9290	9290	9290	9290	0
182	20231207	181300	524703080	9290	9290	9290	9290	901
183	20231207	181200	524703080	9290	9290	9290	9290	0
184	20231207	181100	524703080	9290	9290	9290	9290	0
185	20231207	181000	524703080	9290	9290	9290	9290	0
186	20231207	180900	524703080	9290	9290	9290	9290	0
187	20231207	180800	524703080	9290	9290	9290	9290	0
188	20231207	180700	524703080	9290	9290	9290	9290	0
189	20231207	180600	524703080	9290	9290	9290	9290	0
190	20231207	180500	524703080	9290	9290	9290	9290	0
191	20231207	180400	524703080	9290	9290	9290	9290	0
192	20231207	180300	524703080	9290	9290	9290	9290	0
193	20231207	180200	524703080	9290	9290	9290	9290	0
194	20231207	180100	524703080	9290	9290	9290	9290	0
195	20231207	180000	524703080	9290	9290	9290	9290	0
196	20231207	175900	524703080	9290	9290	9290	9290	0
197	20231207	175800	524703080	9290	9290	9290	9290	0
198	20231207	175700	524703080	9290	9290	9290	9290	0
199	20231207	175600	524703080	9290	9290	9290	9290	0
200	20231207	175500	524703080	9290	9290	9290	9290	0
201	20231207	175400	524703080	9290	9290	9290	9290	0
202	20231207	175300	524703080	9290	9290	9290	9290	0
203	20231207	175200	524703080	9290	9290	9290	9290	0
204	20231207	175100	524703080	9290	9290	9290	9290	0
205	20231207	175000	524703080	9290	9290	9290	9290	0
206	20231207	174900	524703080	9290	9290	9290	9290	0
207	20231207	174800	524703080	9290	9290	9290	9290	0
208	20231207	174700	524703080	9290	9290	9290	9290	0
209	20231207	174600	524703080	9290	9290	9290	9290	0
210	20231207	174500	524703080	9290	9290	9290	9290	0
211	20231207	174400	524703080	9290	9290	9290	9290	0
212	20231207	174300	524703080	9290	9290	9290	9290	901
213	20231207	174200	524703080	9290	9290	9290	9290	0
214	20231207	174100	524703080	9290	9290	9290	9290	0
215	20231207	174000	524703080	9290	9290	9290	9290	0
216	20231207	173900	524703080	9290	9290	9290	9290	0
217	20231207	173800	524703080	9290	9290	9290	9290	0
218	20231207	173700	524703080	9290	9290	9290	9290	0
219	20231207	173600	524703080	9290	9290	9290	9290	0
220	20231207	173500	524703080	9290	9290	9290	9290	0
221	20231207	173400	524703080	9290	9290	9290	9290	0
222	20231207	173300	524703080	9290	9290	9290	9290	0
223	20231207	173200	524703080	9290	9290	9290	9290	0
224	20231207	173100	524703080	9290	9290	9290	9290	0
225	20231207	173000	524703080	9290	9290	9290	9290	0
226	20231207	172900	524703080	9290	9290	9290	9290	0
227	20231207	172800	524703080	9290	9290	9290	9290	0
228	20231207	172700	524703080	9290	9290	9290	9290	0
229	20231207	172600	524703080	9290	9290	9290	9290	0
230	20231207	172500	524703080	9290	9290	9290	9290	0
231	20231207	172400	524703080	9290	9290	9290	9290	0
232	20231207	172300	524703080	9290	9290	9290	9290	0
233	20231207	172200	524703080	9290	9290	9290	9290	0
234	20231207	172100	524703080	9290	9290	9290	9290	0
235	20231207	172000	524703080	9290	9290	9290	9290	0
236	20231207	171900	524703080	9290	9290	9290	9290	0
237	20231207	171800	524703080	9290	9290	9290	9290	0
238	20231207	171700	524703080	9290	9290	9290	9290	0
239	20231207	171600	524703080	9290	9290	9290	9290	0
240	20231207	171500	524703080	9290	9290	9290	9290	0
241	20231207	171400	524703080	9290	9290	9290	9290	0
242	20231207	171300	524703080	9290	9290	9290	9290	901
243	20231207	171200	524703080	9290	9290	9290	9290	0
244	20231207	171100	524703080	9290	9290	9290	9290	0
245	20231207	171000	524703080	9290	9290	9290	9290	0
246	20231207	170900	524703080	9290	9290	9290	9290	0
247	20231207	170800	524703080	9290	9290	9290	9290	0
248	20231207	170700	524703080	9290	9290	9290	9290	0
249	20231207	170600	524703080	9290	9290	9290	9290	0
250	20231207	170500	524703080	9290	9290	9290	9290	0
251	20231207	170400	524703080	9290	9290	9290	9290	0
252	20231207	170300	524703080	9290	9290	9290	9290	0
253	20231207	170200	524703080	9290	9290	9290	9290	0
254	20231207	170100	524703080	9290	9290	9290	9290	0
255	20231207	170000	524703080	9290	9290	9290	9290	0
256	20231207	165900	524703080	9290	9290	9290	9290	0
257	20231207	165800	524703080	9290	9290	9290	9290	0
258	20231207	165700	524703080	9290	9290	9290	9290	0
259	20231207	165600	524703080	9290	9290	9290	9290	0
260	20231207	165500	524703080	9290	9290	9290	9290	0
261	20231207	165400	524703080	9290	9290	9290	9290	0
262	20231207	165300	524703080	9290	9290	9290	9290	0
263	20231207	165200	524703080	9290	9290	9290	9290	0
264	20231207	165100	524703080	9290	9290	9290	9290	0
265	20231207	165000	524703080	9290	9290	9290	9290	0
266	20231207	164900	524703080	9290	9290	9290	9290	0
267	20231207	164800	524703080	9290	9290	9290	9290	0
268	20231207	164700	524703080	9290	9290	9290	9290	0
269	20231207	164600	524703080	9290	9290	9290	9290	0
270	20231207	164500	524703080	9290	9290	9290	9290	0
271	20231207	164400	524703080	9290	9290	9290	9290	0
272	20231207	164300	524703080	9290	9290	9290	9290	901
273	20231207	164200	524703080	9290	9290	9290	9290	0
274	20231207	164100	524703080	9290	9290	9290	9290	0
275	20231207	164000	524703080	9290	9290	9290	9290	0
276	20231207	163900	524703080	9290	9290	9290	9290	0
277	20231207	163800	524703080	9290	9290	9290	9290	0
278	20231207	163700	524703080	9290	9290	9290	9290	0
279	20231207	163600	524703080	9290	9290	9290	9290	0
280	20231207	163500	524703080	9290	9290	9290	9290	0
281	20231207	163400	524703080	9290	9290	9290	9290	0
282	20231207	163300	524703080	9290	9290	9290	9290	0
283	20231207	163200	524703080	9290	9290	9290	9290	0
284	20231207	163100	524703080	9290	9290	9290	9290	0
285	20231207	163000	524703080	9290	9290	9290	9290	0
286	20231207	162900	524703080	9290	9290	9290	9290	0
287	20231207	162800	524703080	9290	9290	9290	9290	0
288	20231207	162700	524703080	9290	9290	9290	9290	0
289	20231207	162600	524703080	9290	9290	9290	9290	0
290	20231207	162500	524703080	9290	9290	9290	9290	0
291	20231207	162400	524703080	9290	9290	9290	9290	0
292	20231207	162300	524703080	9290	9290	9290	9290	0
293	20231207	162200	524703080	9290	9290	9290	9290	0
294	20231207	162100	524703080	9290	9290	9290	9290	0
295	20231207	162000	524703080	9290	9290	9290	9290	0
296	20231207	161900	524703080	9290	9290	9290	9290	0
297	20231207	161800	524703080	9290	9290	9290	9290	0
298	20231207	161700	524703080	9290	9290	9290	9290	0
299	20231207	161600	524703080	9290	9290	9290	9290	0
300	20231207	161500	524703080	9290	9290	9290	9290	0
301	20231207	161400	524703080	9290	9290	9290	9290	0
302	20231207	161300	524703080	9290	9290	9290	9290	901
303	20231207	161200	524703080	9290	9290	9290	9290	0
304	20231207	161100	524703080	9290	9290	9290	9290	0
305	20231207	161000	524703080	9290	9290	9290	9290	0
306	20231207	160900	524703080	9290	9290	9290	9290	0
307	20231207	160800	524703080	9290	9290	9290	9290	0
308	20231207	160700	524703080	9290	9290	9290	9290	0
309	20231207	160600	524703080	9290	9290	9290	9290	0
310	20231207	160500	524703080	9290	9290	9290	9290	0
311	20231207	160400	524703080	9290	9290	9290	9290	0
312	20231207	160300	524703080	9290	9290	9290	9290	0
313	20231207	160200	524703080	9290	9290	9290	9290	0
314	20231207	160100	524703080	9290	9290	9290	9290	0
315	20231207	160000	524703080	9290	9290	9290	9290	0
316	20231207	155900	524703080	9290	9290	9290	9290	0
317	20231207	155800	524703080	9290	9290	9290	9290	0
318	20231207	155700	524703080	9290	9290	9290	9290	0
319	20231207	155600	524703080	9290	9290	9290	9290	0
320	20231207	155500	524703080	9290	9290	9290	9290	0
321	20231207	155400	524703080	9290	9290	9290	9290	0
322	20231207	155300	524703080	9290	9290	9290	9290	0
323	20231207	155200	524703080	9290	9290	9290	9290	0
324	20231207	155100	524703080	9290	9290	9290	9290	0
325	20231207	155000	524703080	9290	9290	9290	9290	0
326	20231207	154900	524703080	9290	9290	9290	9290	0
327	20231207	154800	524703080	9290	9290	9290	9290	0
328	20231207	154700	524703080	9290	9290	9290	9290	0
329	20231207	154600	524703080	9290	9290	9290	9290	0
330	20231207	154500	524703080	9290	9290	9290	9290	0
331	20231207	154400	524703080	9290	9290	9290	9290	0
332	20231207	154300	524703080	9290	9290	9290	9290	901
333	20231207	154200	524703080	9290	9290	9290	9290	0
334	20231207	154100	524703080	9290	9290	9290	9290	0
335	20231207	154000	524703080	9290	9290	9290	9290	0
336	20231207	153900	524703080	9290	9290	9290	9290	0
337	20231207	153800	524703080	9290	9290	9290	9290	0
338	20231207	153700	524703080	9290	9290	9290	9290	0
339	20231207	153600	524703080	9290	9290	9290	9290	0
340	20231207	153500	524703080	9290	9290	9290	9290	0
341	20231207	153400	524703080	9290	9290	9290	9290	0
342	20231207	153300	524703080	9290	9290	9290	9290	0
343	20231207	153200	524703080	9290	9290	9290	9290	0
344	20231207	153100	524703080	9290	9290	9290	9290	0
345	20231207	153000	524703080	9290	9290	9290	9290	901
346	20231207	152900	516332790	9250	9250	9250	9250	0
347	20231207	152800	516332790	9250	9250	9250	9250	0
348	20231207	152700	516332790	9250	9250	9250	9250	0
349	20231207	152600	516332790	9250	9250	9250	9250	0
350	20231207	152500	516332790	9250	9250	9250	9250	0
351	20231207	152400	516332790	9250	9250	9250	9250	0
352	20231207	152300	516332790	9250	9250	9250	9250	0
353	20231207	152200	516332790	9250	9250	9250	9250	0
354	20231207	152100	516332790	9250	9250	9250	9250	0
355	20231207	152000	516332790	9250	9250	9250	9250	0
356	20231207	151900	516332790	9250	9240	9250	9240	252
357	20231207	151800	514001910	9250	9240	9250	9240	70
358	20231207	151700	513355100	9250	9250	9250	9250	0
359	20231207	151600	513355100	9250	9170	9250	9170	360
360	20231207	151500	510049840	9170	9140	9170	9140	13
361	20231207	151400	509930720	9170	9170	9170	9170	0
362	20231207	151300	509930720	9170	9170	9170	9170	10
363	20231207	151200	509839020	9140	9140	9140	9140	0
364	20231207	151100	509839020	9140	9140	9140	9140	25
365	20231207	151000	509610520	9170	9170	9170	9170	0
366	20231207	150900	509610520	9170	9170	9170	9170	63
367	20231207	150800	509032810	9170	9170	9170	9170	11
368	20231207	150700	508931940	9170	9140	9170	9130	65
369	20231207	150600	508338400	9170	9170	9170	9170	0
370	20231207	150500	508338400	9170	9140	9170	9140	80
371	20231207	150400	507607170	9170	9170	9170	9170	1
372	20231207	150300	507598000	9140	9140	9140	9140	42
373	20231207	150200	507214120	9150	9150	9150	9150	199
374	20231207	150100	505393270	9160	9170	9170	9150	111
375	20231207	150000	504376600	9160	9160	9160	9160	248
376	20231207	145900	502104920	9170	9170	9170	9170	3
377	20231207	145800	502077410	9170	9170	9170	9170	7
378	20231207	145700	502013220	9160	9160	9160	9160	0
379	20231207	145600	502013220	9160	9160	9170	9160	111
380	20231207	145500	500996360	9160	9160	9160	9160	432
381	20231207	145400	497039240	9170	9170	9170	9170	2
382	20231207	145300	497020900	9170	9170	9170	9170	5
383	20231207	145200	496975050	9160	9160	9160	9160	0
384	20231207	145100	496975050	9160	9160	9160	9160	62
385	20231207	145000	496407130	9160	9160	9160	9160	0
386	20231207	144900	496407130	9160	9160	9160	9160	0
387	20231207	144800	496407130	9160	9160	9160	9160	3
388	20231207	144700	496379650	9160	9160	9160	9150	181
389	20231207	144600	494721990	9170	9170	9170	9170	39
390	20231207	144500	494364360	9170	9190	9230	9170	151
391	20231207	144400	492977690	9200	9220	9220	9200	78
392	20231207	144300	492259090	9230	9230	9230	9230	0
393	20231207	144200	492259090	9230	9230	9230	9230	0
394	20231207	144100	492259090	9230	9230	9230	9230	500
395	20231207	144000	487644090	9230	9230	9230	9230	0
396	20231207	143900	487644090	9230	9230	9230	9230	17
397	20231207	143800	487487180	9200	9200	9200	9200	0
398	20231207	143700	487487180	9200	9200	9200	9200	0
399	20231207	143600	487487180	9200	9210	9210	9200	1270
400	20231207	143500	475801700	9260	9260	9260	9260	0
401	20231207	143400	475801700	9260	9260	9260	9260	0
402	20231207	143300	475801700	9260	9260	9260	9260	0
403	20231207	143200	475801700	9260	9260	9260	9260	0
404	20231207	143100	475801700	9260	9260	9260	9260	10
405	20231207	143000	475709100	9260	9260	9260	9260	0
406	20231207	142900	475709100	9260	9260	9260	9260	0
407	20231207	142800	475709100	9260	9260	9260	9260	0
408	20231207	142700	475709100	9260	9260	9260	9260	1
409	20231207	142600	475699840	9210	9220	9220	9210	463
410	20231207	142500	471435600	9210	9210	9210	9210	1
411	20231207	142400	471426390	9210	9210	9210	9210	0
412	20231207	142300	471426390	9210	9270	9270	9210	2
413	20231207	142200	471407910	9280	9280	9280	9280	0
414	20231207	142100	471407910	9280	9280	9280	9280	0
415	20231207	142000	471407910	9280	9280	9280	9280	0
416	20231207	141900	471407910	9280	9280	9280	9280	70
417	20231207	141800	470758310	9280	9280	9280	9280	0
418	20231207	141700	470758310	9280	9280	9280	9280	1
419	20231207	141600	470749030	9280	9280	9280	9280	0
420	20231207	141500	470749030	9280	9280	9280	9280	0
421	20231207	141400	470749030	9280	9280	9280	9280	0
422	20231207	141300	470749030	9280	9280	9280	9280	0
423	20231207	141200	470749030	9280	9280	9280	9280	0
424	20231207	141100	470749030	9280	9280	9280	9280	0
425	20231207	141000	470749030	9280	9280	9280	9280	0
426	20231207	140900	470749030	9280	9280	9280	9280	200
427	20231207	140800	468893030	9280	9280	9280	9280	0
428	20231207	140700	468893030	9280	9280	9280	9280	0
429	20231207	140600	468893030	9280	9280	9280	9280	5
430	20231207	140500	468846630	9200	9200	9200	9200	0
431	20231207	140400	468846630	9200	9200	9200	9200	0
432	20231207	140300	468846630	9200	9200	9200	9200	0
433	20231207	140200	468846630	9200	9200	9200	9200	0
434	20231207	140100	468846630	9200	9200	9200	9200	0
435	20231207	140000	468846630	9200	9200	9200	9200	0
436	20231207	135900	468846630	9200	9200	9200	9200	0
437	20231207	135800	468846630	9200	9220	9220	9200	128
438	20231207	135700	467668380	9270	9270	9270	9270	0
439	20231207	135600	467668380	9270	9270	9270	9270	0
440	20231207	135500	467668380	9270	9220	9270	9200	775
441	20231207	135400	460537740	9280	9280	9280	9280	0
442	20231207	135300	460537740	9280	9280	9280	9280	0
443	20231207	135200	460537740	9280	9280	9280	9280	0
444	20231207	135100	460537740	9280	9280	9280	9280	31
445	20231207	135000	460250060	9280	9280	9280	9280	108
446	20231207	134900	459247820	9280	9280	9280	9280	0
447	20231207	134800	459247820	9280	9280	9280	9280	0
448	20231207	134700	459247820	9280	9280	9280	9280	1
449	20231207	134600	459238540	9210	9210	9210	9210	2
450	20231207	134500	459220120	9270	9270	9270	9270	0
451	20231207	134400	459220120	9270	9270	9270	9270	0
452	20231207	134300	459220120	9270	9270	9270	9270	0
453	20231207	134200	459220120	9270	9270	9270	9270	0
454	20231207	134100	459220120	9270	9270	9270	9270	46
455	20231207	134000	458793700	9270	9270	9270	9270	0
456	20231207	133900	458793700	9270	9270	9270	9270	0
457	20231207	133800	458793700	9270	9270	9270	9270	1
458	20231207	133700	458784430	9270	9270	9270	9270	0
459	20231207	133600	458784430	9270	9270	9270	9270	200
460	20231207	133500	456930430	9270	9270	9270	9270	0
461	20231207	133400	456930430	9270	9270	9270	9270	0
462	20231207	133300	456930430	9270	9270	9270	9270	0
463	20231207	133200	456930430	9270	9270	9270	9270	0
464	20231207	133100	456930430	9270	9270	9270	9270	0
465	20231207	133000	456930430	9270	9270	9270	9270	0
466	20231207	132900	456930430	9270	9270	9270	9270	0
467	20231207	132800	456930430	9270	9270	9270	9270	56
468	20231207	132700	456411310	9270	9270	9270	9270	0
469	20231207	132600	456411310	9270	9270	9270	9270	0
470	20231207	132500	456411310	9270	9270	9270	9270	0
471	20231207	132400	456411310	9270	9250	9270	9250	12
472	20231207	132300	456300290	9270	9250	9270	9250	3
473	20231207	132200	456272520	9250	9250	9250	9250	0
474	20231207	132100	456272520	9250	9250	9250	9250	110
475	20231207	132000	455255020	9280	9280	9280	9280	0
476	20231207	131900	455255020	9280	9280	9280	9280	0
477	20231207	131800	455255020	9280	9280	9280	9280	0
478	20231207	131700	455255020	9280	9280	9280	9280	0
479	20231207	131600	455255020	9280	9280	9280	9280	0
480	20231207	131500	455255020	9280	9280	9280	9280	0
481	20231207	131400	455255020	9280	9280	9280	9280	10
482	20231207	131300	455162220	9290	9290	9290	9290	0
483	20231207	131200	455162220	9290	9290	9290	9290	2
484	20231207	131100	455143640	9290	9250	9290	9250	700
485	20231207	131000	448651940	9250	9250	9250	9250	0
486	20231207	130900	448651940	9250	9250	9250	9250	0
487	20231207	130800	448651940	9250	9250	9250	9250	0
488	20231207	130700	448651940	9250	9250	9250	9250	2
489	20231207	130600	448633440	9200	9200	9200	9200	0
490	20231207	130500	448633440	9200	9200	9200	9200	0
491	20231207	130400	448633440	9200	9200	9200	9200	0
492	20231207	130300	448633440	9200	9200	9200	9200	10
493	20231207	130200	448541440	9200	9200	9200	9200	90
494	20231207	130100	447713440	9180	9180	9180	9180	0
495	20231207	130000	447713440	9180	9200	9200	9180	700
496	20231207	125900	441279520	9210	9210	9210	9210	151
497	20231207	125800	439888810	9210	9210	9210	9210	50
498	20231207	125700	439428310	9210	9210	9210	9210	0
499	20231207	125600	439428310	9210	9210	9210	9210	0
500	20231207	125500	439428310	9210	9210	9210	9210	0
501	20231207	125400	439428310	9210	9210	9210	9210	0
502	20231207	125300	439428310	9210	9210	9210	9210	1
503	20231207	125200	439419100	9210	9210	9210	9210	0
504	20231207	125100	439419100	9210	9210	9210	9210	0
505	20231207	125000	439419100	9210	9210	9210	9210	0
506	20231207	124900	439419100	9210	9210	9210	9210	0
507	20231207	124800	439419100	9210	9210	9210	9210	50
508	20231207	124700	438958600	9220	9220	9220	9220	0
509	20231207	124600	438958600	9220	9220	9220	9220	36
510	20231207	124500	438626680	9260	9260	9260	9260	0
511	20231207	124400	438626680	9260	9260	9260	9260	2
512	20231207	124300	438608160	9250	9250	9250	9250	1
513	20231207	124200	438598910	9260	9260	9260	9260	0
514	20231207	124100	438598910	9260	9260	9260	9260	0
515	20231207	124000	438598910	9260	9260	9260	9260	0
516	20231207	123900	438598910	9260	9260	9260	9260	0
517	20231207	123800	438598910	9260	9260	9260	9260	6
518	20231207	123700	438543350	9260	9260	9260	9260	7
519	20231207	123600	438478530	9270	9270	9270	9270	0
520	20231207	123500	438478530	9270	9240	9270	9240	200
521	20231207	123400	436626490	9230	9230	9230	9230	0
522	20231207	123300	436626490	9230	9230	9230	9230	0
523	20231207	123200	436626490	9230	9240	9240	9230	350
524	20231207	123100	433395740	9250	9250	9250	9250	0
525	20231207	123000	433395740	9250	9250	9250	9250	1
526	20231207	122900	433386490	9260	9260	9260	9260	1
527	20231207	122800	433377230	9260	9260	9260	9260	0
528	20231207	122700	433377230	9260	9260	9260	9260	0
529	20231207	122600	433377230	9260	9260	9260	9260	0
530	20231207	122500	433377230	9260	9260	9260	9260	0
531	20231207	122400	433377230	9260	9260	9260	9260	0
532	20231207	122300	433377230	9260	9260	9260	9260	1
533	20231207	122200	433367970	9250	9250	9250	9250	0
534	20231207	122100	433367970	9250	9250	9250	9250	0
535	20231207	122000	433367970	9250	9270	9270	9250	103
536	20231207	121900	432415160	9280	9280	9280	9280	0
537	20231207	121800	432415160	9280	9280	9280	9280	0
538	20231207	121700	432415160	9280	9280	9280	9280	0
539	20231207	121600	432415160	9280	9280	9280	9280	0
540	20231207	121500	432415160	9280	9280	9280	9280	0
541	20231207	121400	432415160	9280	9280	9280	9280	0
542	20231207	121300	432415160	9280	9250	9280	9250	12
543	20231207	121200	432303840	9280	9280	9280	9280	0
544	20231207	121100	432303840	9280	9280	9280	9280	0
545	20231207	121000	432303840	9280	9280	9280	9280	0
546	20231207	120900	432303840	9280	9280	9280	9280	0
547	20231207	120800	432303840	9280	9280	9280	9280	0
548	20231207	120700	432303840	9280	9280	9280	9280	0
549	20231207	120600	432303840	9280	9280	9280	9280	0
550	20231207	120500	432303840	9280	9280	9280	9280	0
551	20231207	120400	432303840	9280	9280	9280	9280	0
552	20231207	120300	432303840	9280	9280	9280	9280	0
553	20231207	120200	432303840	9280	9280	9280	9280	0
554	20231207	120100	432303840	9280	9280	9280	9280	0
555	20231207	120000	432303840	9280	9280	9280	9280	0
556	20231207	115900	432303840	9280	9280	9280	9280	1
557	20231207	115800	432294560	9280	9280	9280	9280	0
558	20231207	115700	432294560	9280	9280	9280	9280	1
559	20231207	115600	432285280	9280	9280	9280	9280	5
560	20231207	115500	432238880	9280	9280	9280	9280	0
561	20231207	115400	432238880	9280	9280	9280	9280	0
562	20231207	115300	432238880	9280	9280	9280	9280	0
563	20231207	115200	432238880	9280	9280	9280	9280	0
564	20231207	115100	432238880	9280	9280	9280	9280	0
565	20231207	115000	432238880	9280	9280	9280	9280	0
566	20231207	114900	432238880	9280	9280	9280	9280	0
567	20231207	114800	432238880	9280	9280	9280	9280	0
568	20231207	114700	432238880	9280	9280	9280	9280	0
569	20231207	114600	432238880	9280	9280	9280	9280	0
570	20231207	114500	432238880	9280	9280	9280	9280	1
571	20231207	114400	432229600	9220	9220	9220	9220	0
572	20231207	114300	432229600	9220	9220	9220	9220	0
573	20231207	114200	432229600	9220	9220	9220	9220	0
574	20231207	114100	432229600	9220	9220	9220	9220	0
575	20231207	114000	432229600	9220	9220	9220	9220	0
576	20231207	113900	432229600	9220	9220	9220	9220	1
577	20231207	113800	432220380	9210	9210	9210	9210	0
578	20231207	113700	432220380	9210	9210	9210	9210	0
579	20231207	113600	432220380	9210	9280	9280	9210	110
580	20231207	113500	431204200	9300	9300	9300	9300	0
581	20231207	113400	431204200	9300	9300	9300	9300	1
582	20231207	113300	431194900	9300	9300	9300	9300	0
583	20231207	113200	431194900	9300	9300	9300	9300	133
584	20231207	113100	429958000	9300	9290	9300	9290	710
585	20231207	113000	423355580	9290	9290	9290	9290	0
586	20231207	112900	423355580	9290	9300	9300	9290	140
587	20231207	112800	422053760	9300	9300	9300	9300	1
588	20231207	112700	422044460	9330	9330	9330	9330	0
589	20231207	112600	422044460	9330	9330	9330	9330	1
590	20231207	112500	422035130	9330	9270	9330	9270	180
591	20231207	112400	420366470	9270	9270	9270	9270	50
592	20231207	112300	419902970	9340	9330	9340	9330	104
593	20231207	112200	418931620	9330	9320	9330	9320	131
594	20231207	112100	417710690	9300	9280	9300	9280	225
595	20231207	112000	415619110	9280	9280	9280	9280	40
596	20231207	111900	415247910	9270	9270	9270	9270	0
597	20231207	111800	415247910	9270	9270	9270	9270	0
598	20231207	111700	415247910	9270	9270	9270	9270	1
599	20231207	111600	415238640	9280	9280	9280	9280	1
600	20231207	111500	415229360	9280	9290	9290	9280	124
601	20231207	111400	414078600	9290	9290	9290	9290	0
602	20231207	111300	414078600	9290	9290	9290	9290	40
603	20231207	111200	413707000	9290	9290	9290	9290	0
604	20231207	111100	413707000	9290	9290	9290	9290	0
605	20231207	111000	413707000	9290	9290	9290	9290	200
606	20231207	110900	411849000	9290	9290	9290	9290	5
607	20231207	110800	411802550	9290	9290	9290	9290	1
608	20231207	110700	411793260	9290	9290	9290	9290	0
609	20231207	110600	411793260	9290	9290	9290	9290	0
610	20231207	110500	411793260	9290	9290	9290	9290	100
611	20231207	110400	410864260	9290	9290	9290	9290	0
612	20231207	110300	410864260	9290	9290	9290	9290	16
613	20231207	110200	410715620	9300	9260	9300	9260	531
614	20231207	110100	405782680	9260	9270	9270	9260	105
615	20231207	110000	404810360	9300	9300	9300	9300	1
616	20231207	105900	404801060	9270	9270	9270	9270	0
617	20231207	105800	404801060	9270	9270	9270	9270	0
618	20231207	105700	404801060	9270	9270	9270	9270	0
619	20231207	105600	404801060	9270	9270	9270	9270	0
620	20231207	105500	404801060	9270	9270	9270	9270	0
621	20231207	105400	404801060	9270	9270	9270	9270	35
622	20231207	105300	404476610	9270	9280	9280	9270	341
623	20231207	105200	401315510	9280	9260	9280	9260	1085
624	20231207	105100	391256860	9260	9260	9260	9260	0
625	20231207	105000	391256860	9260	9260	9260	9260	0
626	20231207	104900	391256860	9260	9260	9260	9260	0
627	20231207	104800	391256860	9260	9240	9260	9240	663
628	20231207	104700	385119180	9250	9250	9250	9250	0
629	20231207	104600	385119180	9250	9250	9250	9250	1
630	20231207	104500	385109930	9250	9250	9250	9250	0
631	20231207	104400	385109930	9250	9250	9250	9250	5
632	20231207	104300	385063680	9270	9270	9270	9270	0
633	20231207	104200	385063680	9270	9270	9270	9270	0
634	20231207	104100	385063680	9270	9270	9270	9270	0
635	20231207	104000	385063680	9270	9210	9270	9210	294
636	20231207	103900	382355280	9180	9180	9180	9180	0
637	20231207	103800	382355280	9180	9180	9180	9180	0
638	20231207	103700	382355280	9180	9180	9180	9180	0
639	20231207	103600	382355280	9180	9180	9180	9180	250
640	20231207	103500	380060280	9180	9180	9180	9180	0
641	20231207	103400	380060280	9180	9220	9220	9180	783
642	20231207	103300	372853020	9220	9260	9260	9220	48
643	20231207	103200	372410060	9260	9260	9260	9260	11
644	20231207	103100	372308200	9280	9280	9280	9280	0
645	20231207	103000	372308200	9280	9280	9280	9280	0
646	20231207	102900	372308200	9280	9280	9280	9280	0
647	20231207	102800	372308200	9280	9280	9280	9280	0
648	20231207	102700	372308200	9280	9280	9280	9280	0
649	20231207	102600	372308200	9280	9220	9280	9220	67
650	20231207	102500	371690400	9220	9220	9220	9220	0
651	20231207	102400	371690400	9220	9220	9220	9220	0
652	20231207	102300	371690400	9220	9220	9220	9220	0
653	20231207	102200	371690400	9220	9220	9220	9220	68
654	20231207	102100	371063440	9220	9220	9220	9220	0
655	20231207	102000	371063440	9220	9220	9220	9220	14
656	20231207	101900	370934360	9220	9220	9220	9220	54
657	20231207	101800	370436480	9260	9270	9270	9260	3
658	20231207	101700	370408680	9270	9270	9270	9270	0
659	20231207	101600	370408680	9270	9230	9270	9230	34
660	20231207	101500	370094580	9280	9280	9280	9280	58
661	20231207	101400	369556340	9300	9280	9370	9200	165
662	20231207	101300	368036230	9330	9330	9330	9330	8
663	20231207	101200	367961590	9400	9400	9400	9400	0
664	20231207	101100	367961590	9400	9400	9400	9400	0
665	20231207	101000	367961590	9400	9400	9400	9400	124
666	20231207	100900	366795990	9400	9400	9400	9400	0
667	20231207	100800	366795990	9400	9380	9400	9280	522
668	20231207	100700	361937680	9400	9430	9440	9400	611
669	20231207	100600	356178630	9430	9440	9440	9400	695
670	20231207	100500	349618380	9440	9440	9440	9430	1239
671	20231207	100400	337924030	9440	9430	9440	9400	1036
672	20231207	100300	328153620	9420	9450	9450	9410	388
673	20231207	100200	324494100	9450	9410	9460	9410	571
674	20231207	100100	319103670	9410	9410	9410	9380	3045
675	20231207	100000	290470390	9390	9370	9430	9370	4817
676	20231207	095900	245139300	9370	9370	9370	9370	2128
677	20231207	095800	225199940	9370	9360	9380	9360	3218
678	20231207	095700	195043180	9320	9360	9360	9320	127
679	20231207	095600	193854860	9370	9300	9380	9300	1043
680	20231207	095500	184076460	9300	9400	9420	9300	2346
681	20231207	095400	162071590	9400	9370	9400	9310	1732
682	20231207	095300	145827510	9370	9290	9370	9290	432
683	20231207	095200	141802860	9290	9130	9290	9130	5783
684	20231207	095100	88755070	9120	9120	9120	9110	583
685	20231207	095000	83439200	9100	9050	9100	9040	2544
686	20231207	094900	60304710	9050	9060	9060	9050	209
687	20231207	094800	58413190	9060	9050	9060	9050	119
688	20231207	094700	57335750	9050	9050	9050	9050	0
689	20231207	094600	57335750	9050	9060	9060	9050	325
690	20231207	094500	54391990	9080	9080	9080	9080	148
691	20231207	094400	53048150	9080	9080	9080	9080	12
692	20231207	094300	52939190	9080	9050	9080	9050	40
693	20231207	094200	52576390	9050	9080	9080	9050	17
694	20231207	094100	52422510	9080	9080	9080	9080	0
695	20231207	094000	52422510	9080	9080	9080	9080	74
696	20231207	093900	51750590	9080	9040	9080	9040	554
697	20231207	093800	46721690	9020	8980	9020	8980	2148
698	20231207	093700	27408410	8970	9000	9000	8970	57
699	20231207	093600	26896020	9000	8960	9000	8960	777
700	20231207	093500	19928530	8960	8960	8960	8960	0
701	20231207	093400	19928530	8960	8960	8960	8960	8
702	20231207	093300	19856850	8960	8960	8960	8960	0
703	20231207	093200	19856850	8960	8960	8960	8960	0
704	20231207	093100	19856850	8960	8960	8960	8960	0
705	20231207	093000	19856850	8960	8960	8960	8960	2
706	20231207	092900	19838930	8960	8960	8960	8960	1
707	20231207	092800	19829970	8950	8950	8950	8950	100
708	20231207	092700	18934970	8950	8950	8950	8950	336
709	20231207	092600	15927770	8950	8950	8950	8950	1
710	20231207	092500	15918820	8960	8960	8960	8960	1
711	20231207	092400	15909860	8970	8970	8970	8970	0
712	20231207	092300	15909860	8970	8970	8970	8970	0
713	20231207	092200	15909860	8970	8970	8970	8970	19
714	20231207	092100	15739430	8970	8970	8970	8970	0
715	20231207	092000	15739430	8970	8970	8970	8970	0
716	20231207	091900	15739430	8970	8970	8970	8970	0
717	20231207	091800	15739430	8970	8970	8970	8970	0
718	20231207	091700	15739430	8970	8970	8970	8970	0
719	20231207	091600	15739430	8970	8960	8970	8960	10
720	20231207	091500	15649740	8960	8940	8960	8940	20
721	20231207	091400	15470710	8880	8880	8880	8880	0
722	20231207	091300	15470710	8880	8880	8880	8880	20
723	20231207	091200	15293110	8880	8880	8880	8860	138
724	20231207	091100	14067770	8880	8880	8880	8880	33
725	20231207	091000	13774730	8950	8890	8950	8880	57
726	20231207	090900	13264950	8880	8960	8960	8880	139
727	20231207	090800	12020200	8960	8960	8960	8960	16
728	20231207	090700	11876840	8960	8960	8960	8960	50
729	20231207	090600	11428840	8950	8950	8950	8940	95
730	20231207	090500	10578600	8950	8950	8950	8950	0
731	20231207	090400	10578600	8950	8860	8950	8860	394
732	20231207	090300	7087580	8860	8860	8860	8860	22
733	20231207	090200	6892660	8860	8800	8860	8800	62
734	20231207	090100	6344180	8800	8870	8870	8800	559
735	20231207	090000	1395430	8870	8880	8970	8870	157