KissMeData/252990/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	204500	393037390	5180	5180	5180	5180	1974
3	20231204	204400	393037390	5180	5180	5180	5180	0
4	20231204	204300	393037390	5180	5180	5180	5180	0
5	20231204	204200	393037390	5180	5180	5180	5180	0
6	20231204	204100	393037390	5180	5180	5180	5180	0
7	20231204	204000	393037390	5180	5180	5180	5180	0
8	20231204	203900	393037390	5180	5180	5180	5180	0
9	20231204	203800	393037390	5180	5180	5180	5180	0
10	20231204	203700	393037390	5180	5180	5180	5180	0
11	20231204	203600	393037390	5180	5180	5180	5180	0
12	20231204	203500	393037390	5180	5180	5180	5180	0
13	20231204	203400	393037390	5180	5180	5180	5180	0
14	20231204	203300	393037390	5180	5180	5180	5180	0
15	20231204	203200	393037390	5180	5180	5180	5180	0
16	20231204	203100	393037390	5180	5180	5180	5180	0
17	20231204	203000	393037390	5180	5180	5180	5180	0
18	20231204	202900	393037390	5180	5180	5180	5180	0
19	20231204	202800	393037390	5180	5180	5180	5180	0
20	20231204	202700	393037390	5180	5180	5180	5180	0
21	20231204	202600	393037390	5180	5180	5180	5180	0
22	20231204	202500	393037390	5180	5180	5180	5180	0
23	20231204	202400	393037390	5180	5180	5180	5180	0
24	20231204	202300	393037390	5180	5180	5180	5180	0
25	20231204	202200	393037390	5180	5180	5180	5180	0
26	20231204	202100	393037390	5180	5180	5180	5180	0
27	20231204	202000	393037390	5180	5180	5180	5180	0
28	20231204	201900	393037390	5180	5180	5180	5180	0
29	20231204	201800	393037390	5180	5180	5180	5180	0
30	20231204	201700	393037390	5180	5180	5180	5180	0
31	20231204	201600	393037390	5180	5180	5180	5180	0
32	20231204	201500	393037390	5180	5180	5180	5180	1974
33	20231204	201400	393037390	5180	5180	5180	5180	0
34	20231204	201300	393037390	5180	5180	5180	5180	0
35	20231204	201200	393037390	5180	5180	5180	5180	0
36	20231204	201100	393037390	5180	5180	5180	5180	0
37	20231204	201000	393037390	5180	5180	5180	5180	0
38	20231204	200900	393037390	5180	5180	5180	5180	0
39	20231204	200800	393037390	5180	5180	5180	5180	0
40	20231204	200700	393037390	5180	5180	5180	5180	0
41	20231204	200600	393037390	5180	5180	5180	5180	0
42	20231204	200500	393037390	5180	5180	5180	5180	0
43	20231204	200400	393037390	5180	5180	5180	5180	0
44	20231204	200300	393037390	5180	5180	5180	5180	0
45	20231204	200200	393037390	5180	5180	5180	5180	0
46	20231204	200100	393037390	5180	5180	5180	5180	0
47	20231204	200000	393037390	5180	5180	5180	5180	0
48	20231204	195900	393037390	5180	5180	5180	5180	0
49	20231204	195800	393037390	5180	5180	5180	5180	0
50	20231204	195700	393037390	5180	5180	5180	5180	0
51	20231204	195600	393037390	5180	5180	5180	5180	0
52	20231204	195500	393037390	5180	5180	5180	5180	0
53	20231204	195400	393037390	5180	5180	5180	5180	0
54	20231204	195300	393037390	5180	5180	5180	5180	0
55	20231204	195200	393037390	5180	5180	5180	5180	0
56	20231204	195100	393037390	5180	5180	5180	5180	0
57	20231204	195000	393037390	5180	5180	5180	5180	0
58	20231204	194900	393037390	5180	5180	5180	5180	0
59	20231204	194800	393037390	5180	5180	5180	5180	0
60	20231204	194700	393037390	5180	5180	5180	5180	0
61	20231204	194600	393037390	5180	5180	5180	5180	0
62	20231204	194500	393037390	5180	5180	5180	5180	1974
63	20231204	194400	393037390	5180	5180	5180	5180	0
64	20231204	194300	393037390	5180	5180	5180	5180	0
65	20231204	194200	393037390	5180	5180	5180	5180	0
66	20231204	194100	393037390	5180	5180	5180	5180	0
67	20231204	194000	393037390	5180	5180	5180	5180	0
68	20231204	193900	393037390	5180	5180	5180	5180	0
69	20231204	193800	393037390	5180	5180	5180	5180	0
70	20231204	193700	393037390	5180	5180	5180	5180	0
71	20231204	193600	393037390	5180	5180	5180	5180	0
72	20231204	193500	393037390	5180	5180	5180	5180	0
73	20231204	193400	393037390	5180	5180	5180	5180	0
74	20231204	193300	393037390	5180	5180	5180	5180	0
75	20231204	193200	393037390	5180	5180	5180	5180	0
76	20231204	193100	393037390	5180	5180	5180	5180	0
77	20231204	193000	393037390	5180	5180	5180	5180	0
78	20231204	192900	393037390	5180	5180	5180	5180	0
79	20231204	192800	393037390	5180	5180	5180	5180	0
80	20231204	192700	393037390	5180	5180	5180	5180	0
81	20231204	192600	393037390	5180	5180	5180	5180	0
82	20231204	192500	393037390	5180	5180	5180	5180	0
83	20231204	192400	393037390	5180	5180	5180	5180	0
84	20231204	192300	393037390	5180	5180	5180	5180	0
85	20231204	192200	393037390	5180	5180	5180	5180	0
86	20231204	192100	393037390	5180	5180	5180	5180	0
87	20231204	192000	393037390	5180	5180	5180	5180	0
88	20231204	191900	393037390	5180	5180	5180	5180	0
89	20231204	191800	393037390	5180	5180	5180	5180	0
90	20231204	191700	393037390	5180	5180	5180	5180	0
91	20231204	191600	393037390	5180	5180	5180	5180	0
92	20231204	191500	393037390	5180	5180	5180	5180	1974
93	20231204	191400	393037390	5180	5180	5180	5180	0
94	20231204	191300	393037390	5180	5180	5180	5180	0
95	20231204	191200	393037390	5180	5180	5180	5180	0
96	20231204	191100	393037390	5180	5180	5180	5180	0
97	20231204	191000	393037390	5180	5180	5180	5180	0
98	20231204	190900	393037390	5180	5180	5180	5180	0
99	20231204	190800	393037390	5180	5180	5180	5180	0
100	20231204	190700	393037390	5180	5180	5180	5180	0
101	20231204	190600	393037390	5180	5180	5180	5180	0
102	20231204	190500	393037390	5180	5180	5180	5180	0
103	20231204	190400	393037390	5180	5180	5180	5180	0
104	20231204	190300	393037390	5180	5180	5180	5180	0
105	20231204	190200	393037390	5180	5180	5180	5180	0
106	20231204	190100	393037390	5180	5180	5180	5180	0
107	20231204	190000	393037390	5180	5180	5180	5180	0
108	20231204	185900	393037390	5180	5180	5180	5180	0
109	20231204	185800	393037390	5180	5180	5180	5180	0
110	20231204	185700	393037390	5180	5180	5180	5180	0
111	20231204	185600	393037390	5180	5180	5180	5180	0
112	20231204	185500	393037390	5180	5180	5180	5180	0
113	20231204	185400	393037390	5180	5180	5180	5180	0
114	20231204	185300	393037390	5180	5180	5180	5180	0
115	20231204	185200	393037390	5180	5180	5180	5180	0
116	20231204	185100	393037390	5180	5180	5180	5180	0
117	20231204	185000	393037390	5180	5180	5180	5180	0
118	20231204	184900	393037390	5180	5180	5180	5180	0
119	20231204	184800	393037390	5180	5180	5180	5180	0
120	20231204	184700	393037390	5180	5180	5180	5180	0
121	20231204	184600	393037390	5180	5180	5180	5180	0
122	20231204	184500	393037390	5180	5180	5180	5180	1974
123	20231204	184400	393037390	5180	5180	5180	5180	0
124	20231204	184300	393037390	5180	5180	5180	5180	0
125	20231204	184200	393037390	5180	5180	5180	5180	0
126	20231204	184100	393037390	5180	5180	5180	5180	0
127	20231204	184000	393037390	5180	5180	5180	5180	0
128	20231204	183900	393037390	5180	5180	5180	5180	0
129	20231204	183800	393037390	5180	5180	5180	5180	0
130	20231204	183700	393037390	5180	5180	5180	5180	0
131	20231204	183600	393037390	5180	5180	5180	5180	0
132	20231204	183500	393037390	5180	5180	5180	5180	0
133	20231204	183400	393037390	5180	5180	5180	5180	0
134	20231204	183300	393037390	5180	5180	5180	5180	0
135	20231204	183200	393037390	5180	5180	5180	5180	0
136	20231204	183100	393037390	5180	5180	5180	5180	0
137	20231204	183000	393037390	5180	5180	5180	5180	0
138	20231204	182900	393037390	5180	5180	5180	5180	0
139	20231204	182800	393037390	5180	5180	5180	5180	0
140	20231204	182700	393037390	5180	5180	5180	5180	0
141	20231204	182600	393037390	5180	5180	5180	5180	0
142	20231204	182500	393037390	5180	5180	5180	5180	0
143	20231204	182400	393037390	5180	5180	5180	5180	0
144	20231204	182300	393037390	5180	5180	5180	5180	0
145	20231204	182200	393037390	5180	5180	5180	5180	0
146	20231204	182100	393037390	5180	5180	5180	5180	0
147	20231204	182000	393037390	5180	5180	5180	5180	0
148	20231204	181900	393037390	5180	5180	5180	5180	0
149	20231204	181800	393037390	5180	5180	5180	5180	0
150	20231204	181700	393037390	5180	5180	5180	5180	0
151	20231204	181600	393037390	5180	5180	5180	5180	0
152	20231204	181500	393037390	5180	5180	5180	5180	1974
153	20231204	181400	393037390	5180	5180	5180	5180	0
154	20231204	181300	393037390	5180	5180	5180	5180	0
155	20231204	181200	393037390	5180	5180	5180	5180	0
156	20231204	181100	393037390	5180	5180	5180	5180	0
157	20231204	181000	393037390	5180	5180	5180	5180	0
158	20231204	180900	393037390	5180	5180	5180	5180	0
159	20231204	180800	393037390	5180	5180	5180	5180	0
160	20231204	180700	393037390	5180	5180	5180	5180	0
161	20231204	180600	393037390	5180	5180	5180	5180	0
162	20231204	180500	393037390	5180	5180	5180	5180	0
163	20231204	180400	393037390	5180	5180	5180	5180	0
164	20231204	180300	393037390	5180	5180	5180	5180	0
165	20231204	180200	393037390	5180	5180	5180	5180	0
166	20231204	180100	393037390	5180	5180	5180	5180	0
167	20231204	180000	393037390	5180	5180	5180	5180	0
168	20231204	175900	393037390	5180	5180	5180	5180	0
169	20231204	175800	393037390	5180	5180	5180	5180	0
170	20231204	175700	393037390	5180	5180	5180	5180	0
171	20231204	175600	393037390	5180	5180	5180	5180	0
172	20231204	175500	393037390	5180	5180	5180	5180	0
173	20231204	175400	393037390	5180	5180	5180	5180	0
174	20231204	175300	393037390	5180	5180	5180	5180	0
175	20231204	175200	393037390	5180	5180	5180	5180	0
176	20231204	175100	393037390	5180	5180	5180	5180	0
177	20231204	175000	393037390	5180	5180	5180	5180	0
178	20231204	174900	393037390	5180	5180	5180	5180	0
179	20231204	174800	393037390	5180	5180	5180	5180	0
180	20231204	174700	393037390	5180	5180	5180	5180	0
181	20231204	174600	393037390	5180	5180	5180	5180	0
182	20231204	174500	393037390	5180	5180	5180	5180	1974
183	20231204	174400	393037390	5180	5180	5180	5180	0
184	20231204	174300	393037390	5180	5180	5180	5180	0
185	20231204	174200	393037390	5180	5180	5180	5180	0
186	20231204	174100	393037390	5180	5180	5180	5180	0
187	20231204	174000	393037390	5180	5180	5180	5180	0
188	20231204	173900	393037390	5180	5180	5180	5180	0
189	20231204	173800	393037390	5180	5180	5180	5180	0
190	20231204	173700	393037390	5180	5180	5180	5180	0
191	20231204	173600	393037390	5180	5180	5180	5180	0
192	20231204	173500	393037390	5180	5180	5180	5180	0
193	20231204	173400	393037390	5180	5180	5180	5180	0
194	20231204	173300	393037390	5180	5180	5180	5180	0
195	20231204	173200	393037390	5180	5180	5180	5180	0
196	20231204	173100	393037390	5180	5180	5180	5180	0
197	20231204	173000	393037390	5180	5180	5180	5180	0
198	20231204	172900	393037390	5180	5180	5180	5180	0
199	20231204	172800	393037390	5180	5180	5180	5180	0
200	20231204	172700	393037390	5180	5180	5180	5180	0
201	20231204	172600	393037390	5180	5180	5180	5180	0
202	20231204	172500	393037390	5180	5180	5180	5180	0
203	20231204	172400	393037390	5180	5180	5180	5180	0
204	20231204	172300	393037390	5180	5180	5180	5180	0
205	20231204	172200	393037390	5180	5180	5180	5180	0
206	20231204	172100	393037390	5180	5180	5180	5180	0
207	20231204	172000	393037390	5180	5180	5180	5180	0
208	20231204	171900	393037390	5180	5180	5180	5180	0
209	20231204	171800	393037390	5180	5180	5180	5180	0
210	20231204	171700	393037390	5180	5180	5180	5180	0
211	20231204	171600	393037390	5180	5180	5180	5180	0
212	20231204	171500	393037390	5180	5180	5180	5180	1974
213	20231204	171400	393037390	5180	5180	5180	5180	0
214	20231204	171300	393037390	5180	5180	5180	5180	0
215	20231204	171200	393037390	5180	5180	5180	5180	0
216	20231204	171100	393037390	5180	5180	5180	5180	0
217	20231204	171000	393037390	5180	5180	5180	5180	0
218	20231204	170900	393037390	5180	5180	5180	5180	0
219	20231204	170800	393037390	5180	5180	5180	5180	0
220	20231204	170700	393037390	5180	5180	5180	5180	0
221	20231204	170600	393037390	5180	5180	5180	5180	0
222	20231204	170500	393037390	5180	5180	5180	5180	0
223	20231204	170400	393037390	5180	5180	5180	5180	0
224	20231204	170300	393037390	5180	5180	5180	5180	0
225	20231204	170200	393037390	5180	5180	5180	5180	0
226	20231204	170100	393037390	5180	5180	5180	5180	0
227	20231204	170000	393037390	5180	5180	5180	5180	0
228	20231204	165900	393037390	5180	5180	5180	5180	0
229	20231204	165800	393037390	5180	5180	5180	5180	0
230	20231204	165700	393037390	5180	5180	5180	5180	0
231	20231204	165600	393037390	5180	5180	5180	5180	0
232	20231204	165500	393037390	5180	5180	5180	5180	0
233	20231204	165400	393037390	5180	5180	5180	5180	0
234	20231204	165300	393037390	5180	5180	5180	5180	0
235	20231204	165200	393037390	5180	5180	5180	5180	0
236	20231204	165100	393037390	5180	5180	5180	5180	0
237	20231204	165000	393037390	5180	5180	5180	5180	0
238	20231204	164900	393037390	5180	5180	5180	5180	0
239	20231204	164800	393037390	5180	5180	5180	5180	0
240	20231204	164700	393037390	5180	5180	5180	5180	0
241	20231204	164600	393037390	5180	5180	5180	5180	0
242	20231204	164500	393037390	5180	5180	5180	5180	1974
243	20231204	164400	393037390	5180	5180	5180	5180	0
244	20231204	164300	393037390	5180	5180	5180	5180	0
245	20231204	164200	393037390	5180	5180	5180	5180	0
246	20231204	164100	393037390	5180	5180	5180	5180	0
247	20231204	164000	393037390	5180	5180	5180	5180	0
248	20231204	163900	393037390	5180	5180	5180	5180	0
249	20231204	163800	393037390	5180	5180	5180	5180	0
250	20231204	163700	393037390	5180	5180	5180	5180	0
251	20231204	163600	393037390	5180	5180	5180	5180	0
252	20231204	163500	393037390	5180	5180	5180	5180	0
253	20231204	163400	393037390	5180	5180	5180	5180	0
254	20231204	163300	393037390	5180	5180	5180	5180	0
255	20231204	163200	393037390	5180	5180	5180	5180	0
256	20231204	163100	393037390	5180	5180	5180	5180	0
257	20231204	163000	393037390	5180	5180	5180	5180	0
258	20231204	162900	393037390	5180	5180	5180	5180	0
259	20231204	162800	393037390	5180	5180	5180	5180	0
260	20231204	162700	393037390	5180	5180	5180	5180	0
261	20231204	162600	393037390	5180	5180	5180	5180	0
262	20231204	162500	393037390	5180	5180	5180	5180	0
263	20231204	162400	393037390	5180	5180	5180	5180	0
264	20231204	162300	393037390	5180	5180	5180	5180	0
265	20231204	162200	393037390	5180	5180	5180	5180	0
266	20231204	162100	393037390	5180	5180	5180	5180	0
267	20231204	162000	393037390	5180	5180	5180	5180	0
268	20231204	161900	393037390	5180	5180	5180	5180	0
269	20231204	161800	393037390	5180	5180	5180	5180	0
270	20231204	161700	393037390	5180	5180	5180	5180	0
271	20231204	161600	393037390	5180	5180	5180	5180	0
272	20231204	161500	393037390	5180	5180	5180	5180	1974
273	20231204	161400	393037390	5180	5180	5180	5180	0
274	20231204	161300	393037390	5180	5180	5180	5180	0
275	20231204	161200	393037390	5180	5180	5180	5180	0
276	20231204	161100	393037390	5180	5180	5180	5180	0
277	20231204	161000	393037390	5180	5180	5180	5180	0
278	20231204	160900	393037390	5180	5180	5180	5180	0
279	20231204	160800	393037390	5180	5180	5180	5180	0
280	20231204	160700	393037390	5180	5180	5180	5180	0
281	20231204	160600	393037390	5180	5180	5180	5180	0
282	20231204	160500	393037390	5180	5180	5180	5180	0
283	20231204	160400	393037390	5180	5180	5180	5180	0
284	20231204	160300	393037390	5180	5180	5180	5180	0
285	20231204	160200	393037390	5180	5180	5180	5180	0
286	20231204	160100	393037390	5180	5180	5180	5180	0
287	20231204	160000	393037390	5180	5180	5180	5180	0
288	20231204	155900	393037390	5180	5180	5180	5180	0
289	20231204	155800	393037390	5180	5180	5180	5180	0
290	20231204	155700	393037390	5180	5180	5180	5180	0
291	20231204	155600	393037390	5180	5180	5180	5180	0
292	20231204	155500	393037390	5180	5180	5180	5180	0
293	20231204	155400	393037390	5180	5180	5180	5180	0
294	20231204	155300	393037390	5180	5180	5180	5180	0
295	20231204	155200	393037390	5180	5180	5180	5180	0
296	20231204	155100	393037390	5180	5180	5180	5180	0
297	20231204	155000	393037390	5180	5180	5180	5180	0
298	20231204	154900	393037390	5180	5180	5180	5180	0
299	20231204	154800	393037390	5180	5180	5180	5180	0
300	20231204	154700	393037390	5180	5180	5180	5180	0
301	20231204	154600	393037390	5180	5180	5180	5180	0
302	20231204	154500	393037390	5180	5180	5180	5180	1974
303	20231204	154400	393037390	5180	5180	5180	5180	0
304	20231204	154300	393037390	5180	5180	5180	5180	0
305	20231204	154200	393037390	5180	5180	5180	5180	0
306	20231204	154100	393037390	5180	5180	5180	5180	0
307	20231204	154000	393037390	5180	5180	5180	5180	0
308	20231204	153900	393037390	5180	5180	5180	5180	0
309	20231204	153800	393037390	5180	5180	5180	5180	0
310	20231204	153700	393037390	5180	5180	5180	5180	0
311	20231204	153600	393037390	5180	5180	5180	5180	0
312	20231204	153500	393037390	5180	5180	5180	5180	0
313	20231204	153400	393037390	5180	5180	5180	5180	0
314	20231204	153300	393037390	5180	5180	5180	5180	0
315	20231204	153200	393037390	5180	5180	5180	5180	0
316	20231204	153100	393037390	5180	5180	5180	5180	0
317	20231204	153000	393037390	5180	5180	5180	5180	1974
318	20231204	152900	382812070	5200	5200	5200	5200	0
319	20231204	152800	382812070	5200	5200	5200	5200	0
320	20231204	152700	382812070	5200	5200	5200	5200	0
321	20231204	152600	382812070	5200	5200	5200	5200	0
322	20231204	152500	382812070	5200	5200	5200	5200	0
323	20231204	152400	382812070	5200	5200	5200	5200	0
324	20231204	152300	382812070	5200	5200	5200	5200	0
325	20231204	152200	382812070	5200	5200	5200	5200	0
326	20231204	152100	382812070	5200	5200	5200	5200	0
327	20231204	152000	382812070	5200	5200	5200	5200	0
328	20231204	151900	382812070	5200	5180	5200	5170	3329
329	20231204	151800	365556570	5190	5190	5190	5190	20
330	20231204	151700	365452770	5190	5190	5190	5190	200
331	20231204	151600	364414770	5180	5180	5180	5180	2
332	20231204	151500	364404410	5180	5190	5190	5180	3314
333	20231204	151400	347232980	5190	5190	5190	5190	302
334	20231204	151300	345665600	5190	5190	5190	5190	80
335	20231204	151200	345250400	5190	5190	5190	5190	52
336	20231204	151100	344980520	5190	5190	5190	5190	22
337	20231204	151000	344866340	5180	5180	5180	5180	236
338	20231204	150900	343643860	5190	5190	5190	5190	1400
339	20231204	150800	336377860	5190	5190	5190	5190	1
340	20231204	150700	336372670	5190	5190	5190	5190	288
341	20231204	150600	334877950	5190	5190	5190	5190	0
342	20231204	150500	334877950	5190	5190	5190	5190	0
343	20231204	150400	334877950	5190	5190	5190	5190	1000
344	20231204	150300	329687950	5190	5190	5190	5190	697
345	20231204	150200	326070520	5200	5210	5210	5200	1625
346	20231204	150100	317618400	5210	5210	5210	5210	0
347	20231204	150000	317618400	5210	5210	5210	5210	0
348	20231204	145900	317618400	5210	5210	5210	5210	0
349	20231204	145800	317618400	5210	5210	5210	5210	0
350	20231204	145700	317618400	5210	5210	5210	5210	0
351	20231204	145600	317618400	5210	5210	5220	5210	426
352	20231204	145500	315398690	5210	5210	5210	5210	0
353	20231204	145400	315398690	5210	5210	5210	5210	0
354	20231204	145300	315398690	5210	5210	5210	5210	0
355	20231204	145200	315398690	5210	5210	5210	5210	0
356	20231204	145100	315398690	5210	5210	5210	5210	0
357	20231204	145000	315398690	5210	5210	5210	5210	0
358	20231204	144900	315398690	5210	5210	5210	5200	187
359	20231204	144800	314424620	5210	5210	5210	5210	19
360	20231204	144700	314325630	5210	5210	5210	5210	101
361	20231204	144600	313799420	5220	5220	5220	5220	0
362	20231204	144500	313799420	5220	5220	5220	5220	0
363	20231204	144400	313799420	5220	5220	5220	5220	0
364	20231204	144300	313799420	5220	5220	5220	5220	0
365	20231204	144200	313799420	5220	5220	5220	5220	0
366	20231204	144100	313799420	5220	5220	5220	5220	0
367	20231204	144000	313799420	5220	5220	5220	5220	868
368	20231204	143900	309268460	5210	5210	5210	5210	0
369	20231204	143800	309268460	5210	5210	5210	5210	0
370	20231204	143700	309268460	5210	5210	5210	5210	0
371	20231204	143600	309268460	5210	5210	5210	5210	0
372	20231204	143500	309268460	5210	5210	5210	5210	0
373	20231204	143400	309268460	5210	5210	5210	5210	0
374	20231204	143300	309268460	5210	5210	5210	5210	0
375	20231204	143200	309268460	5210	5210	5210	5210	0
376	20231204	143100	309268460	5210	5210	5210	5210	0
377	20231204	143000	309268460	5210	5210	5210	5210	0
378	20231204	142900	309268460	5210	5190	5210	5190	427
379	20231204	142800	307043830	5190	5190	5190	5190	148
380	20231204	142700	306275710	5190	5190	5190	5190	18
381	20231204	142600	306182290	5190	5190	5190	5190	0
382	20231204	142500	306182290	5190	5190	5190	5190	245
383	20231204	142400	304910740	5200	5200	5200	5200	5
384	20231204	142300	304884740	5190	5190	5190	5190	233
385	20231204	142200	303675470	5190	5190	5190	5190	0
386	20231204	142100	303675470	5190	5190	5190	5190	0
387	20231204	142000	303675470	5190	5190	5190	5190	0
388	20231204	141900	303675470	5190	5190	5190	5190	0
389	20231204	141800	303675470	5190	5190	5190	5190	0
390	20231204	141700	303675470	5190	5190	5190	5190	0
391	20231204	141600	303675470	5190	5190	5190	5190	200
392	20231204	141500	302637470	5190	5190	5190	5190	294
393	20231204	141400	301111610	5190	5200	5200	5190	1712
394	20231204	141300	292219860	5210	5220	5220	5210	740
395	20231204	141200	288364400	5220	5220	5220	5220	0
396	20231204	141100	288364400	5220	5220	5220	5220	0
397	20231204	141000	288364400	5220	5220	5220	5220	0
398	20231204	140900	288364400	5220	5220	5220	5220	0
399	20231204	140800	288364400	5220	5220	5220	5220	0
400	20231204	140700	288364400	5220	5220	5220	5220	70
401	20231204	140600	287999000	5220	5220	5220	5220	3
402	20231204	140500	287983340	5210	5210	5210	5210	0
403	20231204	140400	287983340	5210	5210	5210	5210	0
404	20231204	140300	287983340	5210	5210	5210	5210	0
405	20231204	140200	287983340	5210	5210	5210	5210	0
406	20231204	140100	287983340	5210	5220	5220	5210	75
407	20231204	140000	287592410	5230	5230	5230	5230	0
408	20231204	135900	287592410	5230	5230	5230	5230	0
409	20231204	135800	287592410	5230	5230	5230	5230	14
410	20231204	135700	287519190	5230	5230	5230	5230	0
411	20231204	135600	287519190	5230	5230	5230	5230	400
412	20231204	135500	285427190	5230	5230	5230	5230	0
413	20231204	135400	285427190	5230	5230	5230	5230	400
414	20231204	135300	283335190	5230	5230	5230	5230	10
415	20231204	135200	283282890	5240	5240	5240	5240	0
416	20231204	135100	283282890	5240	5240	5240	5240	0
417	20231204	135000	283282890	5240	5250	5250	5240	547
418	20231204	134900	280411670	5260	5260	5260	5260	0
419	20231204	134800	280411670	5260	5260	5260	5260	0
420	20231204	134700	280411670	5260	5260	5260	5260	0
421	20231204	134600	280411670	5260	5260	5260	5260	1
422	20231204	134500	280406410	5270	5270	5270	5270	0
423	20231204	134400	280406410	5270	5270	5270	5270	0
424	20231204	134300	280406410	5270	5270	5270	5270	0
425	20231204	134200	280406410	5270	5270	5270	5270	60
426	20231204	134100	280090210	5270	5270	5270	5270	0
427	20231204	134000	280090210	5270	5270	5270	5270	0
428	20231204	133900	280090210	5270	5270	5270	5270	0
429	20231204	133800	280090210	5270	5270	5270	5270	0
430	20231204	133700	280090210	5270	5270	5270	5270	0
431	20231204	133600	280090210	5270	5270	5270	5270	0
432	20231204	133500	280090210	5270	5270	5270	5270	0
433	20231204	133400	280090210	5270	5270	5270	5270	0
434	20231204	133300	280090210	5270	5270	5270	5270	0
435	20231204	133200	280090210	5270	5270	5270	5270	0
436	20231204	133100	280090210	5270	5270	5270	5270	0
437	20231204	133000	280090210	5270	5270	5270	5270	0
438	20231204	132900	280090210	5270	5270	5270	5270	0
439	20231204	132800	280090210	5270	5270	5270	5270	19
440	20231204	132700	279990080	5270	5270	5270	5270	0
441	20231204	132600	279990080	5270	5270	5270	5270	0
442	20231204	132500	279990080	5270	5270	5270	5270	0
443	20231204	132400	279990080	5270	5270	5270	5270	0
444	20231204	132300	279990080	5270	5270	5270	5270	0
445	20231204	132200	279990080	5270	5270	5270	5270	0
446	20231204	132100	279990080	5270	5260	5270	5260	76
447	20231204	132000	279589590	5250	5250	5250	5250	2
448	20231204	131900	279579090	5250	5250	5250	5250	0
449	20231204	131800	279579090	5250	5250	5250	5250	0
450	20231204	131700	279579090	5250	5250	5250	5250	0
451	20231204	131600	279579090	5250	5250	5250	5250	0
452	20231204	131500	279579090	5250	5250	5250	5250	0
453	20231204	131400	279579090	5250	5250	5250	5250	0
454	20231204	131300	279579090	5250	5250	5250	5250	0
455	20231204	131200	279579090	5250	5250	5250	5250	0
456	20231204	131100	279579090	5250	5250	5250	5250	0
457	20231204	131000	279579090	5250	5250	5250	5250	0
458	20231204	130900	279579090	5250	5250	5250	5250	0
459	20231204	130800	279579090	5250	5250	5250	5250	0
460	20231204	130700	279579090	5250	5250	5250	5250	0
461	20231204	130600	279579090	5250	5250	5250	5250	0
462	20231204	130500	279579090	5250	5250	5250	5250	0
463	20231204	130400	279579090	5250	5250	5250	5250	0
464	20231204	130300	279579090	5250	5250	5250	5250	0
465	20231204	130200	279579090	5250	5250	5250	5250	0
466	20231204	130100	279579090	5250	5250	5250	5250	1
467	20231204	130000	279573840	5250	5250	5250	5250	28
468	20231204	125900	279426840	5230	5250	5250	5230	708
469	20231204	125800	275723840	5250	5240	5250	5240	209
470	20231204	125700	274628550	5250	5250	5250	5250	0
471	20231204	125600	274628550	5250	5230	5260	5230	385
472	20231204	125500	272611120	5230	5230	5230	5230	0
473	20231204	125400	272611120	5230	5230	5230	5230	279
474	20231204	125300	271151950	5230	5240	5240	5220	1381
475	20231204	125200	263941730	5230	5230	5230	5230	348
476	20231204	125100	262121690	5230	5230	5230	5230	350
477	20231204	125000	260291190	5230	5220	5240	5220	556
478	20231204	124900	257385110	5220	5240	5240	5210	1484
479	20231204	124800	249632500	5210	5230	5230	5210	2569
480	20231204	124700	236215350	5200	5260	5260	5200	9900
481	20231204	124600	184507690	5260	5260	5260	5260	0
482	20231204	124500	184507690	5260	5260	5260	5260	0
483	20231204	124400	184507690	5260	5260	5260	5260	0
484	20231204	124300	184507690	5260	5260	5260	5260	1
485	20231204	124200	184502430	5260	5260	5260	5260	1
486	20231204	124100	184497170	5270	5270	5270	5270	0
487	20231204	124000	184497170	5270	5270	5270	5270	0
488	20231204	123900	184497170	5270	5270	5270	5270	1
489	20231204	123800	184491900	5270	5270	5270	5270	1
490	20231204	123700	184486630	5260	5260	5260	5260	1000
491	20231204	123600	179226630	5260	5260	5260	5260	0
492	20231204	123500	179226630	5260	5260	5260	5260	0
493	20231204	123400	179226630	5260	5250	5260	5250	263
494	20231204	123300	177843880	5270	5280	5280	5240	5193
495	20231204	123200	150528270	5280	5280	5280	5280	0
496	20231204	123100	150528270	5280	5280	5280	5280	50
497	20231204	123000	150264270	5270	5270	5270	5270	0
498	20231204	122900	150264270	5270	5270	5270	5270	0
499	20231204	122800	150264270	5270	5270	5270	5270	0
500	20231204	122700	150264270	5270	5270	5270	5270	0
501	20231204	122600	150264270	5270	5270	5270	5270	0
502	20231204	122500	150264270	5270	5270	5270	5270	0
503	20231204	122400	150264270	5270	5270	5270	5270	0
504	20231204	122300	150264270	5270	5270	5270	5270	0
505	20231204	122200	150264270	5270	5270	5270	5270	0
506	20231204	122100	150264270	5270	5270	5270	5270	0
507	20231204	122000	150264270	5270	5280	5280	5270	1000
508	20231204	121900	144993480	5280	5280	5280	5280	0
509	20231204	121800	144993480	5280	5280	5280	5280	0
510	20231204	121700	144993480	5280	5280	5280	5280	0
511	20231204	121600	144993480	5280	5280	5280	5280	0
512	20231204	121500	144993480	5280	5280	5280	5280	0
513	20231204	121400	144993480	5280	5280	5280	5280	0
514	20231204	121300	144993480	5280	5280	5280	5280	0
515	20231204	121200	144993480	5280	5280	5280	5280	500
516	20231204	121100	142353480	5280	5280	5280	5280	0
517	20231204	121000	142353480	5280	5280	5280	5280	0
518	20231204	120900	142353480	5280	5280	5280	5280	0
519	20231204	120800	142353480	5280	5280	5280	5280	0
520	20231204	120700	142353480	5280	5280	5280	5280	0
521	20231204	120600	142353480	5280	5280	5280	5280	500
522	20231204	120500	139713480	5280	5280	5280	5280	0
523	20231204	120400	139713480	5280	5280	5280	5280	0
524	20231204	120300	139713480	5280	5280	5280	5280	0
525	20231204	120200	139713480	5280	5280	5280	5280	200
526	20231204	120100	138657480	5270	5270	5270	5270	0
527	20231204	120000	138657480	5270	5270	5270	5270	0
528	20231204	115900	138657480	5270	5270	5270	5270	0
529	20231204	115800	138657480	5270	5270	5270	5270	0
530	20231204	115700	138657480	5270	5280	5280	5270	82
531	20231204	115600	138225010	5280	5290	5290	5280	520
532	20231204	115500	135479360	5300	5300	5300	5300	399
533	20231204	115400	133364660	5300	5300	5300	5300	0
534	20231204	115300	133364660	5300	5300	5300	5300	500
535	20231204	115200	130714660	5300	5300	5300	5300	0
536	20231204	115100	130714660	5300	5300	5300	5300	0
537	20231204	115000	130714660	5300	5300	5300	5300	0
538	20231204	114900	130714660	5300	5300	5300	5300	0
539	20231204	114800	130714660	5300	5300	5300	5300	0
540	20231204	114700	130714660	5300	5300	5300	5300	0
541	20231204	114600	130714660	5300	5300	5300	5300	2
542	20231204	114500	130704060	5300	5300	5300	5300	10
543	20231204	114400	130651060	5300	5300	5300	5300	0
544	20231204	114300	130651060	5300	5300	5300	5300	35
545	20231204	114200	130465560	5300	5300	5300	5300	0
546	20231204	114100	130465560	5300	5300	5300	5300	0
547	20231204	114000	130465560	5300	5300	5300	5300	0
548	20231204	113900	130465560	5300	5300	5300	5300	0
549	20231204	113800	130465560	5300	5300	5300	5300	0
550	20231204	113700	130465560	5300	5300	5300	5300	200
551	20231204	113600	129405560	5300	5300	5300	5300	0
552	20231204	113500	129405560	5300	5300	5300	5300	0
553	20231204	113400	129405560	5300	5300	5300	5300	0
554	20231204	113300	129405560	5300	5300	5300	5300	0
555	20231204	113200	129405560	5300	5300	5300	5300	200
556	20231204	113100	128345560	5300	5300	5300	5300	0
557	20231204	113000	128345560	5300	5300	5300	5300	0
558	20231204	112900	128345560	5300	5300	5300	5300	0
559	20231204	112800	128345560	5300	5300	5300	5300	0
560	20231204	112700	128345560	5300	5300	5300	5300	0
561	20231204	112600	128345560	5300	5300	5300	5300	0
562	20231204	112500	128345560	5300	5300	5300	5300	0
563	20231204	112400	128345560	5300	5300	5300	5300	0
564	20231204	112300	128345560	5300	5300	5300	5300	100
565	20231204	112200	127815560	5310	5310	5310	5310	1
566	20231204	112100	127810250	5300	5300	5300	5300	0
567	20231204	112000	127810250	5300	5300	5300	5300	107
568	20231204	111900	127243150	5310	5310	5310	5310	0
569	20231204	111800	127243150	5310	5310	5310	5310	0
570	20231204	111700	127243150	5310	5310	5310	5310	39
571	20231204	111600	127036060	5310	5310	5310	5310	0
572	20231204	111500	127036060	5310	5310	5310	5310	2
573	20231204	111400	127025440	5310	5310	5310	5310	1
574	20231204	111300	127020130	5320	5320	5320	5320	28
575	20231204	111200	126871170	5330	5330	5330	5330	273
576	20231204	111100	125416080	5320	5300	5320	5300	482
577	20231204	111000	122853460	5300	5300	5300	5300	0
578	20231204	110900	122853460	5300	5300	5300	5300	3
579	20231204	110800	122837560	5290	5290	5290	5290	0
580	20231204	110700	122837560	5290	5290	5290	5290	0
581	20231204	110600	122837560	5290	5290	5290	5290	0
582	20231204	110500	122837560	5290	5290	5290	5290	0
583	20231204	110400	122837560	5290	5290	5290	5290	96
584	20231204	110300	122329720	5290	5290	5290	5290	0
585	20231204	110200	122329720	5290	5290	5290	5290	0
586	20231204	110100	122329720	5290	5290	5290	5290	1
587	20231204	110000	122324430	5280	5280	5280	5280	0
588	20231204	105900	122324430	5280	5280	5280	5280	503
589	20231204	105800	119668590	5280	5280	5280	5280	0
590	20231204	105700	119668590	5280	5280	5280	5280	0
591	20231204	105600	119668590	5280	5280	5280	5280	50
592	20231204	105500	119404590	5280	5280	5280	5280	0
593	20231204	105400	119404590	5280	5280	5280	5280	0
594	20231204	105300	119404590	5280	5280	5280	5280	0
595	20231204	105200	119404590	5280	5280	5280	5280	0
596	20231204	105100	119404590	5280	5280	5280	5280	0
597	20231204	105000	119404590	5280	5280	5280	5280	21
598	20231204	104900	119293710	5310	5310	5310	5310	0
599	20231204	104800	119293710	5310	5310	5310	5310	0
600	20231204	104700	119293710	5310	5320	5320	5310	67
601	20231204	104600	118937790	5330	5320	5330	5320	42
602	20231204	104500	118714340	5330	5320	5330	5320	137
603	20231204	104400	117984360	5320	5320	5320	5320	21
604	20231204	104300	117872640	5320	5320	5320	5320	110
605	20231204	104200	117287440	5320	5320	5320	5320	0
606	20231204	104100	117287440	5320	5320	5320	5320	0
607	20231204	104000	117287440	5320	5320	5320	5320	5
608	20231204	103900	117260840	5330	5330	5330	5330	145
609	20231204	103800	116487990	5330	5310	5330	5310	546
610	20231204	103700	113582830	5310	5300	5310	5300	326
611	20231204	103600	111853830	5330	5310	5330	5310	38
612	20231204	103500	111651630	5310	5290	5330	5290	301
613	20231204	103400	110054330	5280	5270	5280	5270	190
614	20231204	103300	109051820	5240	5240	5240	5240	0
615	20231204	103200	109051820	5240	5240	5240	5240	0
616	20231204	103100	109051820	5240	5240	5240	5240	0
617	20231204	103000	109051820	5240	5240	5240	5240	200
618	20231204	102900	108003820	5240	5240	5240	5240	0
619	20231204	102800	108003820	5240	5240	5240	5240	0
620	20231204	102700	108003820	5240	5240	5240	5240	600
621	20231204	102600	104859820	5240	5240	5240	5240	50
622	20231204	102500	104597820	5240	5240	5240	5240	26
623	20231204	102400	104461580	5250	5250	5250	5250	0
624	20231204	102300	104461580	5250	5250	5250	5250	0
625	20231204	102200	104461580	5250	5250	5250	5250	0
626	20231204	102100	104461580	5250	5250	5250	5250	756
627	20231204	102000	100492580	5250	5250	5250	5250	0
628	20231204	101900	100492580	5250	5250	5250	5250	0
629	20231204	101800	100492580	5250	5250	5250	5250	0
630	20231204	101700	100492580	5250	5250	5250	5250	0
631	20231204	101600	100492580	5250	5250	5250	5250	500
632	20231204	101500	97867580	5250	5250	5250	5250	0
633	20231204	101400	97867580	5250	5250	5250	5250	0
634	20231204	101300	97867580	5250	5250	5250	5250	70
635	20231204	101200	97500080	5250	5250	5250	5250	0
636	20231204	101100	97500080	5250	5250	5250	5250	3
637	20231204	101000	97484330	5250	5250	5250	5250	0
638	20231204	100900	97484330	5250	5250	5250	5250	0
639	20231204	100800	97484330	5250	5250	5250	5250	1000
640	20231204	100700	92234330	5250	5250	5250	5250	0
641	20231204	100600	92234330	5250	5250	5250	5250	0
642	20231204	100500	92234330	5250	5260	5260	5250	1100
643	20231204	100400	86450890	5260	5260	5260	5260	0
644	20231204	100300	86450890	5260	5260	5260	5260	500
645	20231204	100200	83820890	5280	5280	5280	5280	0
646	20231204	100100	83820890	5280	5280	5280	5280	5
647	20231204	100000	83794490	5280	5280	5280	5280	4
648	20231204	095900	83773370	5280	5280	5280	5280	0
649	20231204	095800	83773370	5280	5280	5280	5280	0
650	20231204	095700	83773370	5280	5280	5280	5280	0
651	20231204	095600	83773370	5280	5280	5280	5280	0
652	20231204	095500	83773370	5280	5280	5290	5280	192
653	20231204	095400	82758190	5280	5280	5280	5280	1
654	20231204	095300	82752910	5280	5270	5280	5270	100
655	20231204	095200	82224920	5270	5270	5270	5270	0
656	20231204	095100	82224920	5270	5270	5270	5270	2
657	20231204	095000	82214380	5260	5260	5260	5260	0
658	20231204	094900	82214380	5260	5260	5260	5260	0
659	20231204	094800	82214380	5260	5260	5260	5260	95
660	20231204	094700	81714680	5260	5260	5260	5260	0
661	20231204	094600	81714680	5260	5260	5260	5260	0
662	20231204	094500	81714680	5260	5260	5260	5260	0
663	20231204	094400	81714680	5260	5260	5260	5260	50
664	20231204	094300	81451680	5260	5260	5260	5260	0
665	20231204	094200	81451680	5260	5260	5260	5260	1
666	20231204	094100	81446420	5260	5260	5260	5260	1
667	20231204	094000	81441160	5250	5290	5290	5250	21
668	20231204	093900	81330110	5260	5250	5260	5220	4311
669	20231204	093800	58778110	5250	5250	5250	5250	48
670	20231204	093700	58526110	5240	5250	5250	5240	120
671	20231204	093600	57896310	5240	5240	5240	5240	50
672	20231204	093500	57634310	5240	5240	5240	5240	71
673	20231204	093400	57262270	5240	5240	5240	5240	0
674	20231204	093300	57262270	5240	5240	5240	5240	1
675	20231204	093200	57257030	5230	5240	5240	5230	863
676	20231204	093100	52742040	5240	5240	5240	5240	0
677	20231204	093000	52742040	5240	5240	5240	5240	1
678	20231204	092900	52736800	5240	5240	5240	5240	311
679	20231204	092800	51107160	5240	5240	5240	5240	897
680	20231204	092700	46406880	5250	5250	5250	5250	0
681	20231204	092600	46406880	5250	5250	5250	5250	10
682	20231204	092500	46354380	5260	5270	5280	5260	230
683	20231204	092400	45144370	5290	5260	5290	5260	300
684	20231204	092300	43558560	5270	5240	5270	5240	413
685	20231204	092200	41386070	5230	5220	5230	5220	358
686	20231204	092100	39515340	5230	5230	5230	5230	0
687	20231204	092000	39515340	5230	5230	5230	5230	0
688	20231204	091900	39515340	5230	5240	5240	5230	69
689	20231204	091800	39153810	5230	5230	5230	5230	0
690	20231204	091700	39153810	5230	5230	5230	5230	0
691	20231204	091600	39153810	5230	5230	5230	5230	8
692	20231204	091500	39111970	5230	5230	5230	5230	541
693	20231204	091400	36282540	5230	5230	5230	5230	0
694	20231204	091300	36282540	5230	5230	5230	5230	0
695	20231204	091200	36282540	5230	5230	5230	5230	246
696	20231204	091100	34995960	5230	5230	5230	5230	3
697	20231204	091000	34980270	5210	5240	5240	5210	630
698	20231204	090900	31691930	5250	5250	5250	5250	6
699	20231204	090800	31660430	5250	5240	5250	5240	644
700	20231204	090700	28285240	5240	5220	5240	5220	100
701	20231204	090600	27763060	5200	5210	5210	5200	429
702	20231204	090500	25531250	5200	5220	5220	5200	154
703	20231204	090400	24730250	5220	5200	5220	5190	203
704	20231204	090300	23674920	5200	5230	5230	5200	1799
705	20231204	090200	14291580	5240	5240	5240	5240	571
706	20231204	090100	11299540	5250	5280	5280	5250	1830
707	20231204	090000	1681230	5280	5270	5280	5270	319